日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
649 |
655 |
625 |
626 |
-2.03% |
30,200 |
2024/3/27 |
659 |
659 |
628 |
639 |
+6.68% |
119,400 |
2024/3/26 |
608 |
608 |
599 |
599 |
-0.50% |
18,300 |
2024/3/25 |
598 |
607 |
598 |
602 |
-0.17% |
19,200 |
2024/3/22 |
607 |
608 |
596 |
603 |
+0.00% |
24,600 |
2024/3/21 |
609 |
615 |
603 |
603 |
-0.99% |
16,200 |
2024/3/19 |
594 |
609 |
593 |
609 |
+2.35% |
24,500 |
2024/3/18 |
592 |
596 |
586 |
595 |
+1.36% |
14,600 |
2024/3/15 |
585 |
589 |
584 |
587 |
-0.17% |
8,700 |
2024/3/14 |
588 |
594 |
585 |
588 |
-0.17% |
11,400 |
2024/3/13 |
595 |
595 |
584 |
589 |
-1.01% |
15,500 |
2024/3/12 |
576 |
595 |
571 |
595 |
+2.94% |
14,400 |
2024/3/11 |
604 |
608 |
576 |
578 |
-5.71% |
59,400 |
2024/3/8 |
605 |
615 |
604 |
613 |
+1.16% |
21,700 |
2024/3/7 |
611 |
619 |
606 |
606 |
-1.30% |
14,100 |
2024/3/6 |
611 |
619 |
611 |
614 |
+0.49% |
9,900 |
2024/3/5 |
605 |
615 |
595 |
611 |
+1.16% |
46,700 |
2024/3/4 |
617 |
634 |
604 |
604 |
-3.36% |
59,600 |
2024/3/1 |
627 |
629 |
616 |
625 |
-0.32% |
36,500 |
2024/2/29 |
636 |
636 |
625 |
627 |
-1.88% |
15,700 |
2024/2/28 |
620 |
645 |
620 |
639 |
+2.73% |
24,200 |
2024/2/27 |
627 |
630 |
621 |
622 |
-1.43% |
21,200 |
2024/2/26 |
643 |
643 |
626 |
631 |
-0.32% |
28,000 |
2024/2/22 |
637 |
637 |
622 |
633 |
-1.25% |
26,900 |
2024/2/21 |
645 |
653 |
639 |
641 |
-0.62% |
17,900 |
2024/2/20 |
665 |
674 |
645 |
645 |
-1.38% |
27,300 |
2024/2/19 |
641 |
655 |
633 |
654 |
+3.32% |
18,800 |
2024/2/16 |
620 |
635 |
620 |
633 |
+2.10% |
13,300 |
2024/2/15 |
611 |
634 |
610 |
620 |
-11.68% |
72,900 |
2024/2/14 |
696 |
708 |
690 |
702 |
-0.57% |
29,500 |
2024/2/13 |
695 |
706 |
695 |
706 |
+1.58% |
8,400 |
2024/2/9 |
693 |
709 |
693 |
695 |
-0.57% |
17,000 |
2024/2/8 |
695 |
707 |
693 |
699 |
+0.14% |
17,500 |
2024/2/7 |
702 |
703 |
697 |
698 |
-1.13% |
17,900 |
2024/2/6 |
712 |
712 |
704 |
706 |
-0.84% |
6,100 |
2024/2/5 |
705 |
735 |
701 |
712 |
+0.42% |
18,200 |
2024/2/2 |
698 |
713 |
698 |
709 |
+1.58% |
10,700 |
2024/2/1 |
703 |
703 |
698 |
698 |
-1.13% |
12,200 |
2024/1/31 |
705 |
708 |
695 |
706 |
+0.00% |
24,900 |
2024/1/30 |
724 |
724 |
706 |
706 |
-2.49% |
79,300 |
2024/1/29 |
723 |
731 |
721 |
724 |
+0.14% |
8,400 |
2024/1/26 |
741 |
741 |
720 |
723 |
-1.09% |
50,800 |
2024/1/25 |
713 |
737 |
710 |
731 |
+2.81% |
71,200 |
2024/1/24 |
702 |
712 |
701 |
711 |
+1.28% |
29,000 |
2024/1/23 |
714 |
714 |
701 |
702 |
-1.27% |
17,000 |
2024/1/22 |
697 |
712 |
695 |
711 |
+2.75% |
16,200 |
2024/1/19 |
694 |
698 |
692 |
692 |
-0.29% |
12,900 |
2024/1/18 |
691 |
698 |
688 |
694 |
+0.43% |
14,400 |
2024/1/17 |
696 |
704 |
691 |
691 |
-0.72% |
27,400 |
2024/1/16 |
701 |
702 |
695 |
696 |
-0.85% |
13,800 |
2024/1/15 |
696 |
705 |
690 |
702 |
+0.57% |
44,200 |
2024/1/12 |
705 |
709 |
696 |
698 |
-1.13% |
28,500 |
2024/1/11 |
715 |
715 |
705 |
706 |
-1.40% |
23,200 |
2024/1/10 |
711 |
718 |
706 |
716 |
+0.70% |
39,900 |
2024/1/9 |
706 |
725 |
706 |
711 |
+0.99% |
39,000 |
2024/1/5 |
722 |
722 |
702 |
704 |
-2.22% |
26,500 |
2024/1/4 |
697 |
723 |
684 |
720 |
+3.30% |
57,200 |
2023/12/29 |
689 |
701 |
689 |
697 |
+0.29% |
16,700 |
2023/12/28 |
692 |
700 |
692 |
695 |
-0.57% |
8,600 |
2023/12/27 |
683 |
700 |
682 |
699 |
+1.90% |
36,200 |
2023/12/26 |
690 |
698 |
672 |
686 |
-0.29% |
44,400 |
2023/12/25 |
701 |
702 |
688 |
688 |
-1.85% |
27,900 |
2023/12/22 |
694 |
704 |
694 |
701 |
+1.15% |
19,500 |
2023/12/21 |
700 |
705 |
693 |
693 |
-2.67% |
36,700 |
2023/12/20 |
699 |
717 |
699 |
712 |
+2.01% |
42,600 |
2023/12/19 |
714 |
714 |
695 |
698 |
-2.24% |
47,800 |
2023/12/18 |
715 |
721 |
710 |
714 |
-0.70% |
68,400 |
2023/12/15 |
725 |
725 |
711 |
719 |
-0.83% |
22,700 |
2023/12/14 |
741 |
759 |
723 |
725 |
-1.76% |
99,500 |
2023/12/13 |
749 |
756 |
738 |
738 |
-1.47% |
28,800 |
2023/12/12 |
782 |
782 |
746 |
749 |
-3.35% |
89,700 |
2023/12/11 |
750 |
788 |
750 |
775 |
+6.16% |
192,300 |
2023/12/8 |
745 |
756 |
721 |
730 |
-3.31% |
156,200 |
2023/12/7 |
704 |
760 |
696 |
755 |
+7.40% |
177,500 |
2023/12/6 |
695 |
704 |
695 |
703 |
+1.15% |
18,800 |
2023/12/5 |
700 |
705 |
695 |
695 |
-1.28% |
14,500 |
2023/12/4 |
704 |
706 |
691 |
704 |
+0.00% |
32,900 |
2023/12/1 |
710 |
714 |
704 |
704 |
-0.71% |
19,800 |
2023/11/30 |
725 |
725 |
704 |
709 |
-1.39% |
42,400 |
2023/11/29 |
722 |
734 |
718 |
719 |
-1.37% |
31,500 |
2023/11/28 |
733 |
740 |
714 |
729 |
-0.27% |
51,200 |
2023/11/27 |
719 |
731 |
711 |
731 |
+2.52% |
39,300 |
2023/11/24 |
697 |
713 |
695 |
713 |
+3.48% |
46,200 |
2023/11/22 |
693 |
702 |
689 |
689 |
-1.01% |
26,000 |
2023/11/21 |
701 |
710 |
695 |
696 |
-0.43% |
69,300 |
2023/11/20 |
694 |
703 |
682 |
699 |
+0.72% |
61,300 |
2023/11/17 |
705 |
710 |
683 |
694 |
-3.61% |
80,100 |
2023/11/16 |
718 |
735 |
704 |
720 |
-1.64% |
91,200 |
2023/11/15 |
709 |
735 |
670 |
732 |
-0.54% |
175,100 |
2023/11/14 |
754 |
754 |
730 |
736 |
-2.39% |
55,800 |
2023/11/13 |
749 |
762 |
743 |
754 |
+0.67% |
30,800 |
2023/11/10 |
739 |
754 |
730 |
749 |
+0.27% |
29,000 |
2023/11/9 |
799 |
799 |
716 |
747 |
-6.16% |
154,300 |
2023/11/8 |
830 |
830 |
796 |
796 |
-3.86% |
47,400 |
2023/11/7 |
840 |
840 |
825 |
828 |
-0.96% |
20,700 |
2023/11/6 |
816 |
846 |
815 |
836 |
+2.96% |
81,300 |
2023/11/2 |
810 |
825 |
802 |
812 |
+0.25% |
31,700 |
2023/11/1 |
810 |
815 |
803 |
810 |
+0.87% |
18,000 |
2023/10/31 |
797 |
804 |
765 |
803 |
+2.29% |
41,400 |
2023/10/30 |
815 |
815 |
782 |
785 |
-4.73% |
103,200 |
2023/10/27 |
836 |
836 |
813 |
824 |
-1.44% |
25,300 |
2023/10/26 |
821 |
842 |
811 |
836 |
+0.97% |
50,300 |
2023/10/25 |
824 |
833 |
819 |
828 |
+0.61% |
26,500 |
2023/10/24 |
810 |
825 |
775 |
823 |
+1.35% |
84,400 |
2023/10/23 |
865 |
870 |
812 |
812 |
-7.73% |
99,800 |
2023/10/20 |
888 |
888 |
869 |
880 |
+0.11% |
50,800 |
2023/10/19 |
880 |
891 |
866 |
879 |
-1.01% |
51,000 |
2023/10/18 |
879 |
890 |
865 |
888 |
+1.95% |
70,000 |
2023/10/17 |
855 |
889 |
855 |
871 |
+2.23% |
41,100 |
2023/10/16 |
869 |
873 |
850 |
852 |
-1.05% |
56,200 |
2023/10/13 |
891 |
891 |
860 |
861 |
-3.80% |
89,000 |
2023/10/12 |
826 |
895 |
817 |
895 |
+8.48% |
168,800 |
2023/10/11 |
833 |
833 |
819 |
825 |
-0.24% |
26,000 |
2023/10/10 |
812 |
833 |
812 |
827 |
+2.22% |
47,000 |
2023/10/6 |
793 |
813 |
788 |
809 |
+2.28% |
16,400 |
2023/10/5 |
758 |
794 |
758 |
791 |
+3.94% |
50,700 |
2023/10/4 |
778 |
785 |
760 |
761 |
-3.06% |
58,400 |
2023/10/3 |
808 |
808 |
785 |
785 |
-3.56% |
64,100 |
2023/10/2 |
833 |
851 |
812 |
814 |
-2.28% |
39,500 |
2023/9/29 |
835 |
842 |
823 |
833 |
-0.24% |
47,400 |
2023/9/28 |
830 |
854 |
830 |
835 |
-1.42% |
49,100 |
2023/9/27 |
830 |
855 |
828 |
847 |
+1.32% |
108,500 |
2023/9/26 |
846 |
849 |
827 |
836 |
-2.11% |
69,300 |
|