日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
908 |
913 |
899 |
899 |
-2.60% |
47,600 |
2024/3/27 |
913 |
924 |
908 |
923 |
+1.76% |
80,400 |
2024/3/26 |
898 |
911 |
898 |
907 |
+1.00% |
32,500 |
2024/3/25 |
900 |
904 |
893 |
898 |
-0.33% |
45,100 |
2024/3/22 |
908 |
908 |
893 |
901 |
-0.55% |
35,500 |
2024/3/21 |
910 |
913 |
905 |
906 |
-0.33% |
47,600 |
2024/3/19 |
904 |
909 |
894 |
909 |
+0.66% |
27,000 |
2024/3/18 |
906 |
908 |
902 |
903 |
+0.11% |
22,900 |
2024/3/15 |
892 |
904 |
892 |
902 |
+1.12% |
22,000 |
2024/3/14 |
891 |
895 |
884 |
892 |
+0.90% |
18,700 |
2024/3/13 |
892 |
892 |
880 |
884 |
-0.56% |
31,000 |
2024/3/12 |
867 |
889 |
865 |
889 |
+2.07% |
27,000 |
2024/3/11 |
876 |
877 |
863 |
871 |
-1.02% |
56,500 |
2024/3/8 |
870 |
887 |
870 |
880 |
+0.00% |
50,100 |
2024/3/7 |
897 |
898 |
880 |
880 |
-1.68% |
29,900 |
2024/3/6 |
885 |
900 |
881 |
895 |
+0.79% |
50,700 |
2024/3/5 |
888 |
893 |
870 |
888 |
-0.56% |
41,000 |
2024/3/4 |
900 |
901 |
885 |
893 |
-0.45% |
49,300 |
2024/3/1 |
921 |
921 |
893 |
897 |
-2.61% |
85,400 |
2024/2/29 |
925 |
932 |
920 |
921 |
-0.43% |
35,500 |
2024/2/28 |
912 |
928 |
912 |
925 |
+1.65% |
39,800 |
2024/2/27 |
904 |
916 |
904 |
910 |
+0.44% |
38,900 |
2024/2/26 |
916 |
916 |
906 |
906 |
-0.77% |
34,700 |
2024/2/22 |
922 |
928 |
906 |
913 |
-0.98% |
55,800 |
2024/2/21 |
933 |
936 |
922 |
922 |
-1.18% |
18,000 |
2024/2/20 |
938 |
943 |
927 |
933 |
-0.53% |
31,600 |
2024/2/19 |
923 |
938 |
920 |
938 |
+1.19% |
36,300 |
2024/2/16 |
924 |
927 |
906 |
927 |
+0.32% |
36,000 |
2024/2/15 |
944 |
947 |
916 |
924 |
-2.01% |
35,800 |
2024/2/14 |
951 |
954 |
921 |
943 |
-0.84% |
47,900 |
2024/2/13 |
951 |
955 |
921 |
951 |
-0.11% |
61,400 |
2024/2/9 |
951 |
968 |
935 |
952 |
-1.04% |
65,900 |
2024/2/8 |
978 |
978 |
945 |
962 |
-1.23% |
63,300 |
2024/2/7 |
975 |
978 |
965 |
974 |
+0.62% |
14,300 |
2024/2/6 |
969 |
983 |
968 |
968 |
-0.10% |
28,300 |
2024/2/5 |
972 |
972 |
958 |
969 |
+0.41% |
37,100 |
2024/2/2 |
982 |
982 |
963 |
965 |
-1.13% |
21,500 |
2024/2/1 |
987 |
987 |
974 |
976 |
-1.71% |
26,500 |
2024/1/31 |
978 |
993 |
971 |
993 |
+1.53% |
25,800 |
2024/1/30 |
969 |
978 |
969 |
978 |
+0.93% |
24,900 |
2024/1/29 |
957 |
973 |
957 |
969 |
+1.25% |
11,300 |
2024/1/26 |
969 |
977 |
957 |
957 |
-1.24% |
27,100 |
2024/1/25 |
981 |
981 |
959 |
969 |
-1.52% |
60,300 |
2024/1/24 |
998 |
1,003 |
977 |
984 |
-1.40% |
38,800 |
2024/1/23 |
1,005 |
1,011 |
993 |
998 |
-0.80% |
26,400 |
2024/1/22 |
995 |
1,010 |
992 |
1,006 |
+1.11% |
32,800 |
2024/1/19 |
999 |
1,004 |
991 |
995 |
+0.10% |
26,700 |
2024/1/18 |
990 |
996 |
975 |
994 |
+1.95% |
27,200 |
2024/1/17 |
983 |
999 |
975 |
975 |
-0.71% |
29,400 |
2024/1/16 |
999 |
1,000 |
981 |
982 |
-0.91% |
30,700 |
2024/1/15 |
975 |
992 |
956 |
991 |
+1.33% |
42,000 |
2024/1/12 |
1,000 |
1,006 |
978 |
978 |
-2.49% |
36,900 |
2024/1/11 |
1,011 |
1,014 |
1,000 |
1,003 |
-0.59% |
30,500 |
2024/1/10 |
1,024 |
1,024 |
1,004 |
1,009 |
-1.08% |
30,000 |
2024/1/9 |
1,019 |
1,024 |
1,010 |
1,020 |
+1.29% |
31,800 |
2024/1/5 |
1,000 |
1,013 |
1,000 |
1,007 |
+1.31% |
36,600 |
2024/1/4 |
990 |
1,008 |
971 |
994 |
-0.30% |
51,900 |
2023/12/29 |
1,005 |
1,019 |
986 |
997 |
+0.10% |
40,500 |
2023/12/28 |
990 |
1,002 |
984 |
996 |
-0.10% |
41,300 |
2023/12/27 |
975 |
1,013 |
963 |
997 |
+3.21% |
85,800 |
2023/12/26 |
940 |
967 |
936 |
966 |
+3.54% |
63,400 |
2023/12/25 |
946 |
948 |
933 |
933 |
-0.85% |
28,300 |
2023/12/22 |
940 |
947 |
936 |
941 |
+0.75% |
20,400 |
2023/12/21 |
925 |
939 |
921 |
934 |
+0.86% |
25,100 |
2023/12/20 |
925 |
936 |
924 |
926 |
-0.43% |
28,600 |
2023/12/19 |
928 |
930 |
917 |
930 |
+0.54% |
18,400 |
2023/12/18 |
900 |
926 |
899 |
925 |
+2.32% |
34,500 |
2023/12/15 |
891 |
905 |
890 |
904 |
+0.67% |
24,200 |
2023/12/14 |
920 |
920 |
895 |
898 |
-1.43% |
25,200 |
2023/12/13 |
910 |
920 |
908 |
911 |
-0.44% |
20,800 |
2023/12/12 |
932 |
933 |
909 |
915 |
-1.19% |
26,200 |
2023/12/11 |
913 |
926 |
913 |
926 |
+1.87% |
19,300 |
2023/12/8 |
927 |
930 |
906 |
909 |
-2.36% |
45,100 |
2023/12/7 |
935 |
946 |
929 |
931 |
-1.90% |
27,400 |
2023/12/6 |
924 |
954 |
924 |
949 |
+2.26% |
37,100 |
2023/12/5 |
945 |
946 |
928 |
928 |
-1.90% |
23,600 |
2023/12/4 |
932 |
948 |
931 |
946 |
+1.18% |
20,500 |
2023/12/1 |
940 |
947 |
933 |
935 |
-0.11% |
28,100 |
2023/11/30 |
927 |
936 |
921 |
936 |
+1.08% |
20,500 |
2023/11/29 |
923 |
936 |
919 |
926 |
+0.33% |
30,100 |
2023/11/28 |
918 |
924 |
907 |
923 |
+0.33% |
27,800 |
2023/11/27 |
940 |
949 |
920 |
920 |
-1.60% |
39,600 |
2023/11/24 |
929 |
935 |
926 |
935 |
+0.97% |
18,100 |
2023/11/22 |
922 |
935 |
922 |
926 |
-0.75% |
23,100 |
2023/11/21 |
914 |
933 |
914 |
933 |
+2.08% |
34,600 |
2023/11/20 |
920 |
927 |
914 |
914 |
-0.54% |
23,600 |
2023/11/17 |
904 |
919 |
897 |
919 |
+1.66% |
27,400 |
2023/11/16 |
914 |
919 |
901 |
904 |
-1.20% |
24,200 |
2023/11/15 |
927 |
930 |
913 |
915 |
-0.76% |
40,200 |
2023/11/14 |
910 |
927 |
910 |
922 |
+1.65% |
33,900 |
2023/11/13 |
955 |
955 |
907 |
907 |
-5.42% |
68,000 |
2023/11/10 |
926 |
960 |
920 |
959 |
+3.45% |
111,500 |
2023/11/9 |
875 |
930 |
874 |
927 |
+7.42% |
125,700 |
2023/11/8 |
875 |
875 |
858 |
863 |
-0.69% |
58,800 |
2023/11/7 |
864 |
879 |
861 |
869 |
+0.35% |
44,300 |
2023/11/6 |
861 |
873 |
857 |
866 |
+2.00% |
70,800 |
2023/11/2 |
851 |
855 |
847 |
849 |
+0.35% |
25,400 |
2023/11/1 |
849 |
856 |
843 |
846 |
+0.48% |
49,100 |
2023/10/31 |
833 |
842 |
827 |
842 |
+1.08% |
33,300 |
2023/10/30 |
834 |
843 |
831 |
833 |
-0.24% |
136,200 |
2023/10/27 |
826 |
836 |
826 |
835 |
+1.95% |
24,100 |
2023/10/26 |
829 |
836 |
819 |
819 |
-1.68% |
34,900 |
2023/10/25 |
832 |
839 |
831 |
833 |
+0.60% |
24,200 |
2023/10/24 |
822 |
829 |
803 |
828 |
+2.22% |
42,200 |
2023/10/23 |
824 |
824 |
810 |
810 |
-1.58% |
40,400 |
2023/10/20 |
822 |
828 |
820 |
823 |
-0.72% |
22,400 |
2023/10/19 |
833 |
837 |
826 |
829 |
-0.96% |
30,600 |
2023/10/18 |
842 |
842 |
819 |
837 |
+1.21% |
48,800 |
2023/10/17 |
823 |
832 |
823 |
827 |
+0.85% |
23,500 |
2023/10/16 |
831 |
832 |
817 |
820 |
-1.80% |
35,100 |
2023/10/13 |
852 |
852 |
833 |
835 |
-2.11% |
32,000 |
2023/10/12 |
846 |
855 |
838 |
853 |
+0.83% |
31,600 |
2023/10/11 |
862 |
862 |
846 |
846 |
-1.86% |
36,300 |
2023/10/10 |
851 |
862 |
851 |
862 |
+2.50% |
43,500 |
2023/10/6 |
842 |
845 |
833 |
841 |
+0.48% |
28,100 |
2023/10/5 |
826 |
837 |
824 |
837 |
+2.83% |
60,400 |
2023/10/4 |
823 |
833 |
808 |
814 |
-2.75% |
113,600 |
2023/10/3 |
861 |
861 |
836 |
837 |
-2.22% |
76,800 |
2023/10/2 |
850 |
871 |
848 |
856 |
+1.90% |
60,000 |
2023/9/29 |
861 |
861 |
832 |
840 |
-2.33% |
95,700 |
2023/9/28 |
861 |
871 |
855 |
860 |
-1.26% |
123,300 |
2023/9/27 |
855 |
893 |
850 |
871 |
+1.63% |
229,400 |
2023/9/26 |
874 |
874 |
855 |
857 |
-2.17% |
73,900 |
|