日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
718 |
735 |
646 |
648 |
-13.60% |
320,900 |
2024/3/27 |
739 |
763 |
738 |
750 |
+1.63% |
293,600 |
2024/3/26 |
732 |
749 |
732 |
738 |
+1.37% |
162,400 |
2024/3/25 |
741 |
746 |
724 |
728 |
-1.09% |
158,600 |
2024/3/22 |
720 |
750 |
715 |
736 |
+2.65% |
253,700 |
2024/3/21 |
708 |
732 |
708 |
717 |
+1.41% |
201,000 |
2024/3/19 |
715 |
723 |
703 |
707 |
+0.00% |
82,900 |
2024/3/18 |
699 |
718 |
698 |
707 |
+1.43% |
64,000 |
2024/3/15 |
700 |
723 |
697 |
697 |
+0.72% |
187,100 |
2024/3/14 |
699 |
703 |
692 |
692 |
-0.57% |
36,400 |
2024/3/13 |
707 |
712 |
696 |
696 |
-2.11% |
110,800 |
2024/3/12 |
679 |
715 |
672 |
711 |
+4.71% |
106,000 |
2024/3/11 |
700 |
701 |
676 |
679 |
-5.56% |
193,300 |
2024/3/8 |
711 |
723 |
708 |
719 |
+2.71% |
191,900 |
2024/3/7 |
688 |
704 |
682 |
700 |
+2.04% |
169,000 |
2024/3/6 |
684 |
690 |
679 |
686 |
+0.29% |
81,300 |
2024/3/5 |
670 |
691 |
670 |
684 |
+2.09% |
94,900 |
2024/3/4 |
672 |
675 |
653 |
670 |
-0.59% |
148,900 |
2024/3/1 |
703 |
703 |
666 |
674 |
-5.20% |
214,700 |
2024/2/29 |
667 |
723 |
666 |
711 |
+8.22% |
360,600 |
2024/2/28 |
634 |
665 |
634 |
657 |
+3.79% |
132,900 |
2024/2/27 |
600 |
633 |
600 |
633 |
+4.80% |
107,700 |
2024/2/26 |
605 |
610 |
597 |
604 |
-0.49% |
83,500 |
2024/2/22 |
604 |
616 |
600 |
607 |
+0.33% |
166,200 |
2024/2/21 |
592 |
606 |
588 |
605 |
+0.83% |
87,900 |
2024/2/20 |
600 |
607 |
596 |
600 |
-0.33% |
94,200 |
2024/2/19 |
570 |
602 |
562 |
602 |
+5.43% |
187,000 |
2024/2/16 |
527 |
574 |
524 |
571 |
+10.23% |
264,100 |
2024/2/15 |
528 |
534 |
518 |
518 |
-1.33% |
91,400 |
2024/2/14 |
545 |
546 |
519 |
525 |
-3.67% |
116,200 |
2024/2/13 |
560 |
563 |
535 |
545 |
-4.55% |
192,300 |
2024/2/9 |
585 |
591 |
571 |
571 |
-1.72% |
169,300 |
2024/2/8 |
582 |
586 |
574 |
581 |
-0.68% |
145,900 |
2024/2/7 |
545 |
586 |
541 |
585 |
+7.73% |
251,500 |
2024/2/6 |
531 |
549 |
527 |
543 |
+1.50% |
79,600 |
2024/2/5 |
556 |
558 |
535 |
535 |
-3.78% |
137,200 |
2024/2/2 |
542 |
559 |
536 |
556 |
+2.02% |
166,500 |
2024/2/1 |
525 |
550 |
524 |
545 |
+4.01% |
203,200 |
2024/1/31 |
498 |
525 |
497 |
524 |
+5.43% |
280,300 |
2024/1/30 |
496 |
498 |
486 |
497 |
+0.00% |
290,500 |
2024/1/29 |
479 |
497 |
479 |
497 |
+3.76% |
108,600 |
2024/1/26 |
470 |
485 |
468 |
479 |
+2.13% |
110,100 |
2024/1/25 |
470 |
476 |
462 |
469 |
-0.85% |
77,300 |
2024/1/24 |
455 |
478 |
455 |
473 |
+3.73% |
128,600 |
2024/1/23 |
463 |
463 |
452 |
456 |
+0.00% |
72,200 |
2024/1/22 |
440 |
457 |
440 |
456 |
+3.40% |
101,600 |
2024/1/19 |
437 |
444 |
432 |
441 |
+0.92% |
74,600 |
2024/1/18 |
437 |
442 |
437 |
437 |
-0.46% |
42,100 |
2024/1/17 |
438 |
447 |
438 |
439 |
+0.23% |
44,900 |
2024/1/16 |
437 |
440 |
433 |
438 |
-0.45% |
68,000 |
2024/1/15 |
437 |
446 |
437 |
440 |
+0.46% |
62,600 |
2024/1/12 |
437 |
441 |
432 |
438 |
-0.23% |
126,400 |
2024/1/11 |
443 |
452 |
439 |
439 |
-0.68% |
60,300 |
2024/1/10 |
456 |
456 |
442 |
442 |
-3.07% |
62,800 |
2024/1/9 |
444 |
458 |
438 |
456 |
+2.93% |
82,400 |
2024/1/5 |
443 |
453 |
439 |
443 |
+0.00% |
114,000 |
2024/1/4 |
418 |
443 |
413 |
443 |
+5.23% |
124,200 |
2023/12/29 |
420 |
424 |
417 |
421 |
+0.96% |
50,000 |
2023/12/28 |
408 |
418 |
406 |
417 |
+1.46% |
25,400 |
2023/12/27 |
408 |
414 |
408 |
411 |
+0.49% |
41,600 |
2023/12/26 |
407 |
410 |
403 |
409 |
-0.24% |
63,900 |
2023/12/25 |
430 |
435 |
410 |
410 |
-4.65% |
127,700 |
2023/12/22 |
423 |
430 |
419 |
430 |
+1.65% |
50,500 |
2023/12/21 |
430 |
430 |
419 |
423 |
-3.20% |
84,500 |
2023/12/20 |
416 |
440 |
416 |
437 |
+3.80% |
166,400 |
2023/12/19 |
417 |
425 |
413 |
421 |
+0.96% |
68,700 |
2023/12/18 |
416 |
422 |
408 |
417 |
-1.18% |
92,100 |
2023/12/15 |
398 |
422 |
398 |
422 |
+5.50% |
156,100 |
2023/12/14 |
401 |
403 |
399 |
400 |
+0.00% |
33,600 |
2023/12/13 |
400 |
405 |
400 |
400 |
+0.76% |
24,500 |
2023/12/12 |
400 |
402 |
396 |
397 |
-1.98% |
58,300 |
2023/12/11 |
387 |
405 |
387 |
405 |
+4.65% |
80,900 |
2023/12/8 |
388 |
393 |
383 |
387 |
-1.53% |
51,600 |
2023/12/7 |
396 |
398 |
390 |
393 |
-1.75% |
38,800 |
2023/12/6 |
388 |
407 |
375 |
400 |
+3.36% |
122,100 |
2023/12/5 |
396 |
396 |
383 |
387 |
-2.52% |
73,500 |
2023/12/4 |
398 |
401 |
396 |
397 |
-0.75% |
28,900 |
2023/12/1 |
401 |
404 |
399 |
400 |
+0.00% |
42,400 |
2023/11/30 |
398 |
401 |
394 |
400 |
+0.50% |
44,800 |
2023/11/29 |
396 |
404 |
394 |
398 |
-0.25% |
46,100 |
2023/11/28 |
400 |
405 |
396 |
399 |
+0.76% |
49,700 |
2023/11/27 |
384 |
412 |
384 |
396 |
+2.86% |
182,200 |
2023/11/24 |
385 |
389 |
379 |
385 |
+0.00% |
80,100 |
2023/11/22 |
382 |
390 |
382 |
385 |
+0.79% |
36,400 |
2023/11/21 |
391 |
393 |
379 |
382 |
-2.30% |
148,100 |
2023/11/20 |
368 |
398 |
367 |
391 |
+5.68% |
338,300 |
2023/11/17 |
343 |
370 |
342 |
370 |
+7.87% |
274,900 |
2023/11/16 |
337 |
345 |
337 |
343 |
+0.88% |
21,000 |
2023/11/15 |
339 |
343 |
339 |
340 |
+0.00% |
10,000 |
2023/11/14 |
337 |
342 |
337 |
340 |
+1.80% |
25,300 |
2023/11/13 |
343 |
343 |
334 |
334 |
-2.62% |
38,200 |
2023/11/10 |
342 |
344 |
339 |
343 |
+0.29% |
33,600 |
2023/11/9 |
332 |
342 |
332 |
342 |
+2.40% |
28,400 |
2023/11/8 |
339 |
340 |
331 |
334 |
-1.76% |
86,800 |
2023/11/7 |
339 |
342 |
335 |
340 |
-0.29% |
69,900 |
2023/11/6 |
350 |
350 |
339 |
341 |
-2.29% |
64,800 |
2023/11/2 |
344 |
358 |
340 |
349 |
+1.16% |
133,200 |
2023/11/1 |
345 |
346 |
341 |
345 |
+0.88% |
38,700 |
2023/10/31 |
341 |
345 |
335 |
342 |
-0.87% |
68,200 |
2023/10/30 |
342 |
347 |
337 |
345 |
+0.00% |
278,900 |
2023/10/27 |
341 |
347 |
340 |
345 |
+1.47% |
77,300 |
2023/10/26 |
340 |
345 |
339 |
340 |
-1.16% |
49,500 |
2023/10/25 |
345 |
350 |
342 |
344 |
-0.29% |
66,800 |
2023/10/24 |
342 |
348 |
336 |
345 |
+1.47% |
122,700 |
2023/10/23 |
336 |
345 |
336 |
340 |
+0.00% |
71,500 |
2023/10/20 |
336 |
343 |
333 |
340 |
-0.29% |
55,600 |
2023/10/19 |
338 |
346 |
321 |
341 |
-0.29% |
80,600 |
2023/10/18 |
343 |
348 |
339 |
342 |
-0.87% |
85,900 |
2023/10/17 |
345 |
349 |
334 |
345 |
+0.88% |
167,800 |
2023/10/16 |
318 |
350 |
318 |
342 |
+7.21% |
414,500 |
2023/10/13 |
321 |
329 |
318 |
319 |
-2.45% |
195,600 |
2023/10/12 |
313 |
328 |
311 |
327 |
+5.14% |
203,400 |
2023/10/11 |
303 |
313 |
302 |
311 |
+2.98% |
77,700 |
2023/10/10 |
297 |
302 |
296 |
302 |
+1.34% |
58,100 |
2023/10/6 |
294 |
300 |
293 |
298 |
+1.71% |
34,900 |
2023/10/5 |
283 |
294 |
283 |
293 |
+3.53% |
60,200 |
2023/10/4 |
285 |
290 |
280 |
283 |
-2.41% |
105,300 |
2023/10/3 |
297 |
297 |
290 |
290 |
-2.36% |
67,200 |
2023/10/2 |
295 |
302 |
295 |
297 |
+0.68% |
71,300 |
2023/9/29 |
306 |
306 |
295 |
295 |
-3.28% |
79,400 |
2023/9/28 |
311 |
315 |
304 |
305 |
-3.79% |
165,200 |
2023/9/27 |
313 |
317 |
311 |
317 |
+0.63% |
165,500 |
2023/9/26 |
316 |
316 |
312 |
315 |
-0.32% |
37,100 |
|