日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
340 |
342 |
312 |
319 |
-7.80% |
83,500 |
2024/3/27 |
348 |
348 |
346 |
346 |
+1.17% |
4,000 |
2024/3/26 |
354 |
354 |
338 |
342 |
-4.20% |
8,600 |
2024/3/25 |
359 |
361 |
355 |
357 |
-0.28% |
2,300 |
2024/3/22 |
362 |
363 |
346 |
358 |
-1.10% |
15,800 |
2024/3/21 |
353 |
364 |
353 |
362 |
+0.56% |
11,600 |
2024/3/19 |
380 |
380 |
352 |
360 |
-4.76% |
18,300 |
2024/3/18 |
331 |
379 |
331 |
378 |
+13.86% |
49,800 |
2024/3/15 |
345 |
345 |
332 |
332 |
-2.06% |
2,700 |
2024/3/14 |
339 |
344 |
335 |
339 |
+0.00% |
1,400 |
2024/3/13 |
340 |
340 |
338 |
339 |
-1.45% |
500 |
2024/3/12 |
334 |
344 |
333 |
344 |
+1.18% |
2,000 |
2024/3/11 |
345 |
346 |
340 |
340 |
-2.58% |
2,400 |
2024/3/8 |
344 |
349 |
343 |
349 |
+1.45% |
2,600 |
2024/3/7 |
350 |
350 |
343 |
344 |
-1.71% |
3,800 |
2024/3/6 |
345 |
350 |
345 |
350 |
+0.86% |
900 |
2024/3/5 |
349 |
354 |
346 |
347 |
-1.14% |
1,800 |
2024/3/4 |
342 |
357 |
342 |
351 |
+2.63% |
14,400 |
2024/3/1 |
339 |
347 |
339 |
342 |
+1.18% |
12,700 |
2024/2/29 |
333 |
338 |
333 |
338 |
+1.50% |
2,100 |
2024/2/28 |
336 |
338 |
333 |
333 |
-1.19% |
1,900 |
2024/2/27 |
340 |
345 |
333 |
337 |
-1.46% |
7,200 |
2024/2/26 |
344 |
348 |
342 |
342 |
-0.29% |
4,300 |
2024/2/22 |
351 |
351 |
343 |
343 |
-1.72% |
4,300 |
2024/2/21 |
351 |
356 |
347 |
349 |
+0.87% |
3,100 |
2024/2/20 |
346 |
353 |
342 |
346 |
-0.29% |
6,300 |
2024/2/19 |
340 |
356 |
340 |
347 |
+0.58% |
7,200 |
2024/2/16 |
344 |
350 |
341 |
345 |
+0.00% |
6,700 |
2024/2/15 |
354 |
358 |
339 |
345 |
-5.22% |
27,200 |
2024/2/14 |
365 |
380 |
351 |
364 |
+1.96% |
20,900 |
2024/2/13 |
352 |
385 |
337 |
357 |
+2.29% |
89,400 |
2024/2/9 |
370 |
373 |
333 |
349 |
-3.59% |
82,900 |
2024/2/8 |
349 |
375 |
346 |
362 |
+1.40% |
160,200 |
2024/2/7 |
323 |
396 |
323 |
357 |
+12.97% |
561,400 |
2024/2/6 |
314 |
324 |
314 |
316 |
+0.64% |
8,000 |
2024/2/5 |
314 |
316 |
314 |
314 |
-0.95% |
2,900 |
2024/2/2 |
312 |
317 |
312 |
317 |
+1.60% |
2,200 |
2024/2/1 |
314 |
314 |
311 |
312 |
-0.95% |
1,500 |
2024/1/31 |
313 |
315 |
311 |
315 |
+1.29% |
3,700 |
2024/1/30 |
311 |
313 |
311 |
311 |
-1.27% |
1,900 |
2024/1/29 |
311 |
315 |
311 |
315 |
+0.64% |
5,400 |
2024/1/26 |
313 |
313 |
313 |
313 |
+0.32% |
200 |
2024/1/25 |
314 |
314 |
312 |
312 |
-0.64% |
1,100 |
2024/1/24 |
315 |
315 |
309 |
314 |
+0.32% |
2,700 |
2024/1/23 |
315 |
315 |
313 |
313 |
-0.32% |
600 |
2024/1/22 |
315 |
315 |
313 |
314 |
+0.32% |
1,000 |
2024/1/19 |
319 |
320 |
313 |
313 |
-2.19% |
4,700 |
2024/1/18 |
324 |
324 |
320 |
320 |
-0.93% |
3,100 |
2024/1/17 |
325 |
325 |
321 |
323 |
+0.00% |
3,000 |
2024/1/16 |
321 |
323 |
321 |
323 |
+0.00% |
1,900 |
2024/1/15 |
320 |
325 |
320 |
323 |
+0.62% |
1,800 |
2024/1/12 |
326 |
326 |
321 |
321 |
-0.62% |
1,800 |
2024/1/11 |
328 |
328 |
323 |
323 |
-1.52% |
1,800 |
2024/1/10 |
320 |
328 |
320 |
328 |
+2.18% |
4,800 |
2024/1/9 |
321 |
323 |
320 |
321 |
-0.93% |
3,200 |
2024/1/5 |
330 |
330 |
323 |
324 |
-2.11% |
7,800 |
2024/1/4 |
339 |
339 |
321 |
331 |
-3.50% |
10,400 |
2023/12/29 |
301 |
380 |
301 |
343 |
+13.95% |
134,100 |
2023/12/28 |
298 |
309 |
287 |
301 |
-0.66% |
4,300 |
2023/12/27 |
302 |
309 |
299 |
303 |
+1.00% |
129,700 |
2023/12/26 |
303 |
306 |
296 |
300 |
-2.91% |
106,000 |
2023/12/25 |
299 |
309 |
292 |
309 |
+1.98% |
47,900 |
2023/12/22 |
317 |
317 |
300 |
303 |
-5.02% |
17,900 |
2023/12/21 |
328 |
328 |
315 |
319 |
-3.04% |
12,800 |
2023/12/20 |
336 |
336 |
328 |
329 |
-2.95% |
27,000 |
2023/12/19 |
339 |
341 |
330 |
339 |
-3.69% |
18,000 |
2023/12/18 |
343 |
352 |
342 |
352 |
-0.56% |
2,600 |
2023/12/15 |
353 |
355 |
350 |
354 |
+0.00% |
8,700 |
2023/12/14 |
345 |
354 |
340 |
354 |
+2.02% |
6,500 |
2023/12/13 |
350 |
350 |
345 |
347 |
-1.98% |
1,900 |
2023/12/12 |
364 |
364 |
343 |
354 |
-3.28% |
10,200 |
2023/12/11 |
369 |
369 |
366 |
366 |
-1.61% |
2,200 |
2023/12/8 |
380 |
380 |
369 |
372 |
-1.85% |
5,200 |
2023/12/7 |
383 |
383 |
379 |
379 |
-1.30% |
4,400 |
2023/12/6 |
385 |
386 |
384 |
384 |
-0.52% |
2,800 |
2023/12/5 |
386 |
387 |
385 |
386 |
-0.26% |
1,600 |
2023/12/4 |
387 |
389 |
387 |
387 |
+0.00% |
1,100 |
2023/12/1 |
389 |
390 |
387 |
387 |
+0.26% |
2,000 |
2023/11/30 |
391 |
391 |
386 |
386 |
-0.52% |
2,200 |
2023/11/29 |
390 |
390 |
388 |
388 |
+0.00% |
1,000 |
2023/11/28 |
390 |
391 |
388 |
388 |
-0.77% |
1,000 |
2023/11/27 |
386 |
391 |
386 |
391 |
+1.30% |
2,200 |
2023/11/24 |
392 |
393 |
386 |
386 |
-1.28% |
6,000 |
2023/11/22 |
388 |
391 |
387 |
391 |
+0.51% |
2,300 |
2023/11/21 |
385 |
389 |
385 |
389 |
-0.51% |
5,400 |
2023/11/20 |
391 |
391 |
391 |
391 |
-0.26% |
1,100 |
2023/11/17 |
392 |
393 |
390 |
392 |
-1.26% |
5,500 |
2023/11/16 |
395 |
399 |
391 |
397 |
+0.51% |
2,000 |
2023/11/15 |
401 |
406 |
375 |
395 |
-2.23% |
8,700 |
2023/11/14 |
404 |
411 |
404 |
404 |
-3.81% |
11,100 |
2023/11/13 |
414 |
420 |
410 |
420 |
+1.69% |
11,200 |
2023/11/10 |
413 |
413 |
405 |
413 |
+0.98% |
1,200 |
2023/11/9 |
403 |
413 |
403 |
409 |
-0.49% |
1,500 |
2023/11/8 |
412 |
412 |
411 |
411 |
-0.48% |
400 |
2023/11/7 |
403 |
413 |
403 |
413 |
+0.49% |
1,800 |
2023/11/6 |
413 |
413 |
394 |
411 |
+0.24% |
17,900 |
2023/11/2 |
414 |
416 |
392 |
410 |
-0.97% |
3,400 |
2023/11/1 |
414 |
414 |
406 |
414 |
+1.97% |
2,500 |
2023/10/31 |
388 |
406 |
383 |
406 |
+0.50% |
8,100 |
2023/10/30 |
406 |
406 |
401 |
404 |
-0.49% |
1,500 |
2023/10/27 |
405 |
406 |
398 |
406 |
+0.25% |
800 |
2023/10/26 |
401 |
407 |
399 |
405 |
+0.50% |
2,800 |
2023/10/25 |
407 |
409 |
400 |
403 |
-0.49% |
1,800 |
2023/10/24 |
397 |
409 |
392 |
405 |
-1.22% |
4,400 |
2023/10/23 |
400 |
410 |
400 |
410 |
+1.49% |
4,300 |
2023/10/20 |
409 |
410 |
404 |
404 |
+0.00% |
1,400 |
2023/10/19 |
400 |
410 |
400 |
404 |
-0.49% |
5,300 |
2023/10/18 |
400 |
408 |
399 |
406 |
+0.50% |
7,200 |
2023/10/17 |
398 |
408 |
397 |
404 |
+1.00% |
2,500 |
2023/10/16 |
411 |
411 |
400 |
400 |
-2.20% |
1,800 |
2023/10/13 |
412 |
413 |
407 |
409 |
-0.73% |
900 |
2023/10/12 |
411 |
412 |
405 |
412 |
-1.67% |
9,400 |
2023/10/11 |
423 |
423 |
407 |
419 |
-0.95% |
12,600 |
2023/10/10 |
410 |
423 |
410 |
423 |
+3.42% |
15,900 |
2023/10/6 |
410 |
410 |
399 |
409 |
-0.24% |
12,700 |
2023/10/5 |
421 |
421 |
409 |
410 |
-2.61% |
14,900 |
2023/10/4 |
426 |
429 |
415 |
421 |
-1.17% |
20,400 |
2023/10/3 |
421 |
426 |
413 |
426 |
+3.15% |
23,500 |
2023/10/2 |
409 |
413 |
407 |
413 |
+1.98% |
10,200 |
2023/9/29 |
397 |
405 |
396 |
405 |
+0.00% |
7,300 |
2023/9/28 |
404 |
405 |
396 |
405 |
+0.25% |
5,000 |
2023/9/27 |
402 |
404 |
402 |
404 |
+0.50% |
2,000 |
2023/9/26 |
399 |
410 |
395 |
402 |
+0.75% |
8,500 |
|