日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
612 |
612 |
598 |
598 |
-3.08% |
61,300 |
2024/3/27 |
610 |
621 |
607 |
617 |
+0.49% |
81,800 |
2024/3/26 |
599 |
626 |
596 |
614 |
+1.99% |
89,000 |
2024/3/25 |
612 |
612 |
600 |
602 |
-1.95% |
89,800 |
2024/3/22 |
632 |
632 |
612 |
614 |
-2.54% |
79,100 |
2024/3/21 |
628 |
634 |
618 |
630 |
+1.45% |
72,400 |
2024/3/19 |
606 |
627 |
606 |
621 |
+1.80% |
103,300 |
2024/3/18 |
613 |
624 |
608 |
610 |
-1.61% |
104,400 |
2024/3/15 |
624 |
630 |
617 |
620 |
-2.21% |
54,800 |
2024/3/14 |
635 |
640 |
627 |
634 |
-0.47% |
47,900 |
2024/3/13 |
654 |
655 |
632 |
637 |
-2.30% |
83,900 |
2024/3/12 |
643 |
652 |
635 |
652 |
-0.46% |
100,600 |
2024/3/11 |
663 |
672 |
647 |
655 |
-2.67% |
153,400 |
2024/3/8 |
675 |
684 |
671 |
673 |
-1.17% |
52,800 |
2024/3/7 |
705 |
708 |
673 |
681 |
-1.45% |
158,900 |
2024/3/6 |
671 |
697 |
671 |
691 |
+1.17% |
97,400 |
2024/3/5 |
649 |
686 |
649 |
683 |
+5.24% |
152,900 |
2024/3/4 |
665 |
667 |
647 |
649 |
-3.13% |
155,400 |
2024/3/1 |
675 |
685 |
670 |
670 |
+2.45% |
144,300 |
2024/2/29 |
659 |
667 |
652 |
654 |
-0.91% |
100,100 |
2024/2/28 |
673 |
679 |
656 |
660 |
-2.65% |
153,200 |
2024/2/27 |
678 |
698 |
676 |
678 |
+3.20% |
213,800 |
2024/2/26 |
679 |
686 |
647 |
657 |
-2.09% |
239,000 |
2024/2/22 |
660 |
678 |
655 |
671 |
+3.87% |
275,900 |
2024/2/21 |
644 |
659 |
644 |
646 |
+0.16% |
218,300 |
2024/2/20 |
644 |
680 |
644 |
645 |
+1.74% |
635,600 |
2024/2/19 |
615 |
634 |
608 |
634 |
+4.79% |
279,900 |
2024/2/16 |
554 |
609 |
554 |
605 |
+10.20% |
625,200 |
2024/2/15 |
533 |
553 |
533 |
549 |
+3.20% |
387,400 |
2024/2/14 |
516 |
542 |
510 |
532 |
+6.83% |
486,700 |
2024/2/13 |
500 |
501 |
482 |
498 |
+1.22% |
260,000 |
2024/2/9 |
507 |
508 |
488 |
492 |
-2.96% |
236,600 |
2024/2/8 |
518 |
519 |
507 |
507 |
-2.69% |
65,700 |
2024/2/7 |
514 |
525 |
513 |
521 |
+0.58% |
61,100 |
2024/2/6 |
512 |
525 |
508 |
518 |
+0.78% |
111,400 |
2024/2/5 |
525 |
527 |
514 |
514 |
-2.47% |
68,900 |
2024/2/2 |
507 |
529 |
507 |
527 |
+4.56% |
144,200 |
2024/2/1 |
501 |
511 |
495 |
504 |
+0.00% |
131,800 |
2024/1/31 |
497 |
504 |
494 |
504 |
+1.41% |
72,500 |
2024/1/30 |
509 |
509 |
497 |
497 |
-2.55% |
212,200 |
2024/1/29 |
497 |
512 |
497 |
510 |
+2.41% |
88,500 |
2024/1/26 |
500 |
503 |
498 |
498 |
-0.99% |
60,800 |
2024/1/25 |
499 |
505 |
499 |
503 |
+0.40% |
49,600 |
2024/1/24 |
506 |
508 |
498 |
501 |
-0.99% |
66,000 |
2024/1/23 |
519 |
522 |
506 |
506 |
-2.50% |
72,500 |
2024/1/22 |
521 |
523 |
518 |
519 |
+0.19% |
59,000 |
2024/1/19 |
525 |
525 |
515 |
518 |
-1.89% |
81,400 |
2024/1/18 |
511 |
530 |
511 |
528 |
+3.12% |
108,000 |
2024/1/17 |
522 |
534 |
512 |
512 |
-1.73% |
139,700 |
2024/1/16 |
524 |
526 |
518 |
521 |
-0.57% |
88,100 |
2024/1/15 |
505 |
525 |
502 |
524 |
+5.22% |
191,300 |
2024/1/12 |
513 |
515 |
481 |
498 |
-4.23% |
201,800 |
2024/1/11 |
526 |
530 |
513 |
520 |
-0.76% |
242,400 |
2024/1/10 |
502 |
526 |
501 |
524 |
+4.17% |
254,500 |
2024/1/9 |
494 |
509 |
493 |
503 |
+3.07% |
420,800 |
2024/1/5 |
486 |
488 |
480 |
488 |
+1.88% |
345,800 |
2024/1/4 |
472 |
484 |
471 |
479 |
+1.70% |
116,400 |
2023/12/29 |
469 |
475 |
465 |
471 |
+0.43% |
61,100 |
2023/12/28 |
465 |
472 |
465 |
469 |
-0.21% |
36,400 |
2023/12/27 |
458 |
472 |
458 |
470 |
+2.62% |
69,400 |
2023/12/26 |
461 |
461 |
453 |
458 |
-0.43% |
135,500 |
2023/12/25 |
474 |
478 |
455 |
460 |
-2.54% |
150,700 |
2023/12/22 |
462 |
476 |
460 |
472 |
+3.74% |
194,600 |
2023/12/21 |
453 |
463 |
453 |
455 |
-0.22% |
95,400 |
2023/12/20 |
465 |
466 |
456 |
456 |
-1.51% |
81,300 |
2023/12/19 |
460 |
465 |
457 |
463 |
+0.65% |
71,200 |
2023/12/18 |
449 |
461 |
446 |
460 |
+1.32% |
96,100 |
2023/12/15 |
450 |
457 |
450 |
454 |
+0.89% |
59,500 |
2023/12/14 |
458 |
458 |
449 |
450 |
-1.53% |
76,000 |
2023/12/13 |
457 |
462 |
451 |
457 |
-0.44% |
67,900 |
2023/12/12 |
467 |
467 |
459 |
459 |
-1.71% |
32,700 |
2023/12/11 |
460 |
467 |
457 |
467 |
+2.64% |
52,900 |
2023/12/8 |
458 |
461 |
452 |
455 |
-1.52% |
77,500 |
2023/12/7 |
459 |
468 |
459 |
462 |
+0.00% |
72,400 |
2023/12/6 |
457 |
465 |
457 |
462 |
+1.09% |
115,300 |
2023/12/5 |
463 |
468 |
456 |
457 |
-2.97% |
96,000 |
2023/12/4 |
451 |
472 |
449 |
471 |
+4.90% |
237,900 |
2023/12/1 |
453 |
453 |
444 |
449 |
-0.66% |
313,900 |
2023/11/30 |
454 |
459 |
448 |
452 |
-1.74% |
508,500 |
2023/11/29 |
465 |
477 |
458 |
460 |
-1.71% |
529,200 |
2023/11/28 |
452 |
477 |
444 |
468 |
+17.29% |
1,339,500 |
2023/11/27 |
399 |
402 |
396 |
399 |
+0.50% |
37,600 |
2023/11/24 |
396 |
399 |
394 |
397 |
+1.02% |
54,700 |
2023/11/22 |
389 |
395 |
389 |
393 |
+0.77% |
33,900 |
2023/11/21 |
391 |
394 |
390 |
390 |
-0.26% |
33,400 |
2023/11/20 |
395 |
399 |
391 |
391 |
-1.01% |
45,300 |
2023/11/17 |
388 |
396 |
388 |
395 |
+1.80% |
51,100 |
2023/11/16 |
388 |
391 |
386 |
388 |
-0.26% |
75,900 |
2023/11/15 |
389 |
398 |
389 |
389 |
-0.26% |
81,000 |
2023/11/14 |
387 |
395 |
382 |
390 |
-1.02% |
116,900 |
2023/11/13 |
393 |
398 |
392 |
394 |
+0.51% |
85,600 |
2023/11/10 |
388 |
392 |
384 |
392 |
+0.51% |
41,100 |
2023/11/9 |
382 |
390 |
381 |
390 |
+1.83% |
49,200 |
2023/11/8 |
385 |
389 |
379 |
383 |
-0.52% |
108,300 |
2023/11/7 |
387 |
391 |
385 |
385 |
-0.52% |
51,200 |
2023/11/6 |
388 |
389 |
385 |
387 |
-0.51% |
57,200 |
2023/11/2 |
396 |
396 |
387 |
389 |
-0.77% |
48,400 |
2023/11/1 |
386 |
393 |
384 |
392 |
+2.35% |
90,400 |
2023/10/31 |
379 |
383 |
375 |
383 |
+2.41% |
103,400 |
2023/10/30 |
386 |
387 |
374 |
374 |
-3.11% |
204,100 |
2023/10/27 |
378 |
386 |
378 |
386 |
+2.66% |
32,200 |
2023/10/26 |
380 |
384 |
374 |
376 |
-1.83% |
39,000 |
2023/10/25 |
386 |
386 |
380 |
383 |
-0.26% |
46,200 |
2023/10/24 |
383 |
384 |
373 |
384 |
+0.79% |
73,100 |
2023/10/23 |
390 |
390 |
379 |
381 |
-2.31% |
84,200 |
2023/10/20 |
393 |
393 |
388 |
390 |
-0.26% |
40,700 |
2023/10/19 |
390 |
397 |
388 |
391 |
-0.51% |
56,800 |
2023/10/18 |
390 |
393 |
385 |
393 |
+1.29% |
294,600 |
2023/10/17 |
387 |
389 |
384 |
388 |
+1.31% |
41,700 |
2023/10/16 |
388 |
390 |
382 |
383 |
-2.05% |
32,600 |
2023/10/13 |
400 |
400 |
389 |
391 |
-1.76% |
40,700 |
2023/10/12 |
400 |
400 |
393 |
398 |
+0.00% |
46,200 |
2023/10/11 |
403 |
403 |
397 |
398 |
-1.00% |
31,900 |
2023/10/10 |
402 |
404 |
400 |
402 |
+0.75% |
32,500 |
2023/10/6 |
400 |
403 |
398 |
399 |
+0.25% |
39,600 |
2023/10/5 |
396 |
401 |
393 |
398 |
+2.58% |
69,800 |
2023/10/4 |
399 |
399 |
387 |
388 |
-3.72% |
177,700 |
2023/10/3 |
423 |
424 |
403 |
403 |
-5.40% |
75,900 |
2023/10/2 |
430 |
435 |
425 |
426 |
-1.39% |
84,000 |
2023/9/29 |
440 |
447 |
427 |
432 |
+0.00% |
113,000 |
2023/9/28 |
418 |
436 |
415 |
432 |
+2.13% |
113,600 |
2023/9/27 |
414 |
423 |
410 |
423 |
+0.71% |
134,900 |
2023/9/26 |
422 |
422 |
416 |
420 |
-0.94% |
38,600 |
|