日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
912 |
933 |
871 |
875 |
+0.92% |
53,500 |
2024/3/27 |
900 |
907 |
866 |
867 |
-4.62% |
72,200 |
2024/3/26 |
931 |
939 |
895 |
909 |
-3.50% |
76,800 |
2024/3/25 |
959 |
989 |
936 |
942 |
-1.67% |
81,000 |
2024/3/22 |
963 |
982 |
932 |
958 |
-1.54% |
102,000 |
2024/3/21 |
987 |
1,034 |
946 |
973 |
+4.85% |
251,300 |
2024/3/19 |
959 |
1,004 |
900 |
928 |
-2.21% |
418,700 |
2024/3/18 |
935 |
989 |
905 |
949 |
+4.63% |
1,390,400 |
2024/3/15 |
832 |
907 |
810 |
907 |
+19.82% |
476,900 |
2024/3/14 |
720 |
780 |
700 |
757 |
+6.02% |
261,700 |
2024/3/13 |
711 |
725 |
696 |
714 |
+1.85% |
66,600 |
2024/3/12 |
647 |
701 |
645 |
701 |
+7.19% |
59,300 |
2024/3/11 |
684 |
689 |
654 |
654 |
-7.63% |
82,200 |
2024/3/8 |
722 |
740 |
708 |
708 |
-3.67% |
66,800 |
2024/3/7 |
777 |
785 |
726 |
735 |
-1.61% |
95,600 |
2024/3/6 |
735 |
762 |
720 |
747 |
+1.49% |
73,600 |
2024/3/5 |
718 |
736 |
699 |
736 |
+2.94% |
54,300 |
2024/3/4 |
715 |
729 |
698 |
715 |
+0.28% |
84,900 |
2024/3/1 |
762 |
777 |
699 |
713 |
-2.99% |
196,200 |
2024/2/29 |
725 |
748 |
710 |
735 |
+6.37% |
282,500 |
2024/2/28 |
715 |
736 |
690 |
691 |
-4.82% |
109,600 |
2024/2/27 |
688 |
755 |
661 |
726 |
+7.08% |
787,500 |
2024/2/26 |
658 |
697 |
655 |
678 |
+4.63% |
86,200 |
2024/2/22 |
640 |
648 |
628 |
648 |
+2.69% |
27,900 |
2024/2/21 |
645 |
645 |
626 |
631 |
-3.07% |
41,500 |
2024/2/20 |
651 |
687 |
645 |
651 |
+0.31% |
82,700 |
2024/2/19 |
623 |
653 |
618 |
649 |
+4.17% |
67,800 |
2024/2/16 |
625 |
643 |
616 |
623 |
-0.32% |
54,100 |
2024/2/15 |
654 |
663 |
620 |
625 |
-2.95% |
106,000 |
2024/2/14 |
663 |
740 |
642 |
644 |
-3.88% |
607,600 |
2024/2/13 |
660 |
674 |
631 |
670 |
+2.13% |
176,900 |
2024/2/9 |
700 |
722 |
651 |
656 |
-10.99% |
377,500 |
2024/2/8 |
767 |
791 |
737 |
737 |
-16.91% |
587,000 |
2024/2/7 |
887 |
887 |
887 |
887 |
+20.35% |
111,200 |
2024/2/6 |
647 |
737 |
611 |
737 |
+15.70% |
1,403,600 |
2024/2/5 |
740 |
740 |
627 |
637 |
-0.47% |
1,244,000 |
2024/2/2 |
570 |
640 |
543 |
640 |
+18.52% |
689,600 |
2024/2/1 |
597 |
630 |
536 |
540 |
-6.74% |
540,100 |
2024/1/31 |
500 |
606 |
494 |
579 |
+14.43% |
673,600 |
2024/1/30 |
502 |
506 |
489 |
506 |
+0.40% |
6,800 |
2024/1/29 |
494 |
505 |
494 |
504 |
+2.02% |
14,700 |
2024/1/26 |
515 |
515 |
485 |
494 |
-2.18% |
17,500 |
2024/1/25 |
535 |
540 |
498 |
505 |
-3.81% |
28,300 |
2024/1/24 |
508 |
535 |
502 |
525 |
+1.74% |
32,100 |
2024/1/23 |
485 |
535 |
483 |
516 |
+6.17% |
146,700 |
2024/1/22 |
469 |
496 |
469 |
486 |
+3.62% |
20,000 |
2024/1/19 |
471 |
472 |
464 |
469 |
-0.42% |
6,900 |
2024/1/18 |
463 |
471 |
463 |
471 |
+1.29% |
1,400 |
2024/1/17 |
470 |
470 |
461 |
465 |
+0.00% |
11,100 |
2024/1/16 |
471 |
471 |
463 |
465 |
+0.43% |
3,200 |
2024/1/15 |
471 |
471 |
463 |
463 |
+0.00% |
4,400 |
2024/1/12 |
469 |
469 |
462 |
463 |
-1.49% |
5,500 |
2024/1/11 |
481 |
481 |
470 |
470 |
-1.05% |
3,800 |
2024/1/10 |
470 |
483 |
464 |
475 |
+2.15% |
14,300 |
2024/1/9 |
469 |
470 |
457 |
465 |
-1.06% |
17,100 |
2024/1/5 |
473 |
475 |
468 |
470 |
-1.05% |
16,700 |
2024/1/4 |
457 |
485 |
457 |
475 |
+3.49% |
22,600 |
2023/12/29 |
468 |
468 |
455 |
459 |
-1.29% |
19,500 |
2023/12/28 |
456 |
465 |
455 |
465 |
+2.42% |
11,100 |
2023/12/27 |
455 |
471 |
452 |
454 |
-1.09% |
53,100 |
2023/12/26 |
471 |
471 |
459 |
459 |
-1.50% |
13,700 |
2023/12/25 |
484 |
494 |
452 |
466 |
-3.72% |
35,100 |
2023/12/22 |
497 |
497 |
480 |
484 |
+0.62% |
48,000 |
2023/12/21 |
465 |
481 |
461 |
481 |
+0.42% |
33,200 |
2023/12/20 |
520 |
520 |
473 |
479 |
-2.64% |
59,700 |
2023/12/19 |
492 |
508 |
466 |
492 |
-0.20% |
83,900 |
2023/12/18 |
490 |
540 |
451 |
493 |
+4.01% |
612,300 |
2023/12/15 |
474 |
474 |
474 |
474 |
+20.30% |
21,000 |
2023/12/14 |
400 |
400 |
393 |
394 |
-0.76% |
7,500 |
2023/12/13 |
393 |
397 |
392 |
397 |
+1.02% |
3,700 |
2023/12/12 |
396 |
401 |
392 |
393 |
-0.76% |
4,100 |
2023/12/11 |
396 |
401 |
395 |
396 |
+1.02% |
9,700 |
2023/12/8 |
399 |
399 |
390 |
392 |
-1.75% |
10,900 |
2023/12/7 |
399 |
400 |
398 |
399 |
+0.00% |
3,500 |
2023/12/6 |
405 |
405 |
395 |
399 |
-1.97% |
5,500 |
2023/12/5 |
399 |
407 |
399 |
407 |
+2.01% |
5,300 |
2023/12/4 |
402 |
404 |
398 |
399 |
+0.00% |
1,100 |
2023/12/1 |
400 |
400 |
399 |
399 |
-1.24% |
2,200 |
2023/11/30 |
401 |
404 |
401 |
404 |
-0.98% |
800 |
2023/11/29 |
405 |
408 |
400 |
408 |
+0.74% |
4,700 |
2023/11/28 |
408 |
408 |
402 |
405 |
-0.74% |
3,300 |
2023/11/27 |
410 |
410 |
408 |
408 |
+2.26% |
4,900 |
2023/11/24 |
402 |
402 |
398 |
399 |
-1.24% |
8,600 |
2023/11/22 |
406 |
408 |
397 |
404 |
-1.46% |
12,100 |
2023/11/21 |
408 |
410 |
408 |
410 |
+1.23% |
900 |
2023/11/20 |
405 |
407 |
405 |
405 |
-0.49% |
3,200 |
2023/11/17 |
411 |
411 |
401 |
407 |
-0.97% |
8,000 |
2023/11/16 |
412 |
414 |
403 |
411 |
-1.67% |
6,400 |
2023/11/15 |
420 |
421 |
401 |
418 |
-0.48% |
24,000 |
2023/11/14 |
416 |
420 |
416 |
420 |
+0.72% |
2,900 |
2023/11/13 |
415 |
417 |
414 |
417 |
+0.00% |
3,400 |
2023/11/10 |
415 |
417 |
415 |
417 |
-0.24% |
2,900 |
2023/11/9 |
421 |
421 |
418 |
418 |
-0.71% |
4,500 |
2023/11/8 |
416 |
421 |
416 |
421 |
+1.20% |
3,000 |
2023/11/7 |
416 |
416 |
416 |
416 |
-1.19% |
200 |
2023/11/6 |
420 |
427 |
413 |
421 |
+0.72% |
5,900 |
2023/11/2 |
417 |
419 |
414 |
418 |
+0.24% |
3,600 |
2023/11/1 |
417 |
423 |
416 |
417 |
+0.48% |
1,900 |
2023/10/31 |
415 |
416 |
414 |
415 |
-0.48% |
4,900 |
2023/10/30 |
415 |
423 |
415 |
417 |
-0.71% |
4,700 |
2023/10/27 |
430 |
430 |
412 |
420 |
-1.64% |
1,900 |
2023/10/26 |
426 |
430 |
416 |
427 |
+3.39% |
11,900 |
2023/10/25 |
423 |
423 |
406 |
413 |
-0.48% |
9,900 |
2023/10/24 |
411 |
424 |
408 |
415 |
-0.95% |
10,900 |
2023/10/23 |
446 |
446 |
404 |
419 |
-7.10% |
25,000 |
2023/10/20 |
453 |
453 |
450 |
451 |
-1.31% |
1,400 |
2023/10/19 |
458 |
458 |
453 |
457 |
-0.87% |
1,000 |
2023/10/18 |
453 |
462 |
453 |
461 |
+1.10% |
500 |
2023/10/17 |
469 |
469 |
456 |
456 |
-1.30% |
1,200 |
2023/10/16 |
465 |
466 |
458 |
462 |
-1.70% |
2,100 |
2023/10/13 |
465 |
470 |
465 |
470 |
+1.08% |
700 |
2023/10/12 |
462 |
465 |
461 |
465 |
+0.87% |
5,500 |
2023/10/11 |
456 |
461 |
454 |
461 |
+1.10% |
3,500 |
2023/10/10 |
456 |
456 |
448 |
456 |
+0.00% |
2,300 |
2023/10/6 |
454 |
459 |
453 |
456 |
+0.22% |
600 |
2023/10/5 |
445 |
455 |
445 |
455 |
+2.02% |
800 |
2023/10/4 |
452 |
455 |
446 |
446 |
-1.98% |
6,000 |
2023/10/3 |
461 |
471 |
455 |
455 |
-2.99% |
7,000 |
2023/10/2 |
475 |
475 |
469 |
469 |
-1.26% |
2,400 |
2023/9/29 |
464 |
478 |
461 |
475 |
+1.06% |
6,300 |
2023/9/28 |
470 |
480 |
469 |
470 |
-1.47% |
6,600 |
2023/9/27 |
465 |
493 |
465 |
477 |
+2.58% |
9,200 |
2023/9/26 |
463 |
466 |
460 |
465 |
+0.65% |
3,400 |
|