日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/18 |
760 |
782 |
745 |
780 |
+2.63% |
8,400 |
2024/3/15 |
765 |
766 |
760 |
760 |
-0.65% |
4,900 |
2024/3/14 |
765 |
770 |
765 |
765 |
+1.32% |
1,200 |
2024/3/13 |
765 |
772 |
755 |
755 |
-0.92% |
6,800 |
2024/3/12 |
766 |
766 |
742 |
762 |
-0.65% |
11,000 |
2024/3/11 |
789 |
789 |
765 |
767 |
-3.52% |
16,600 |
2024/3/8 |
798 |
802 |
787 |
795 |
-0.87% |
13,800 |
2024/3/7 |
834 |
838 |
801 |
802 |
-4.30% |
19,300 |
2024/3/6 |
825 |
838 |
806 |
838 |
+1.21% |
11,300 |
2024/3/5 |
836 |
840 |
825 |
828 |
+0.73% |
5,500 |
2024/3/4 |
847 |
847 |
818 |
822 |
-1.79% |
23,700 |
2024/3/1 |
836 |
845 |
832 |
837 |
-0.36% |
11,700 |
2024/2/29 |
849 |
849 |
834 |
840 |
-2.33% |
7,300 |
2024/2/28 |
877 |
878 |
852 |
860 |
-0.58% |
18,200 |
2024/2/27 |
885 |
890 |
865 |
865 |
-3.67% |
39,500 |
2024/2/26 |
938 |
944 |
855 |
898 |
+9.78% |
258,700 |
2024/2/22 |
820 |
830 |
806 |
818 |
-0.37% |
2,200 |
2024/2/21 |
826 |
835 |
821 |
821 |
-1.91% |
2,100 |
2024/2/20 |
823 |
844 |
823 |
837 |
+2.07% |
4,300 |
2024/2/19 |
812 |
820 |
802 |
820 |
+2.50% |
4,300 |
2024/2/16 |
796 |
803 |
793 |
800 |
+0.50% |
1,800 |
2024/2/15 |
794 |
796 |
788 |
796 |
-1.61% |
700 |
2024/2/14 |
810 |
810 |
796 |
809 |
-0.12% |
2,100 |
2024/2/13 |
811 |
833 |
800 |
810 |
-0.12% |
5,000 |
2024/2/9 |
834 |
845 |
811 |
811 |
-2.76% |
6,600 |
2024/2/8 |
828 |
875 |
820 |
834 |
+0.00% |
23,700 |
2024/2/7 |
820 |
835 |
812 |
834 |
+1.71% |
4,300 |
2024/2/6 |
828 |
828 |
812 |
820 |
-1.20% |
4,800 |
2024/2/5 |
830 |
836 |
803 |
830 |
-0.95% |
25,100 |
2024/2/2 |
791 |
838 |
791 |
838 |
+6.21% |
16,400 |
2024/2/1 |
801 |
803 |
789 |
789 |
+0.38% |
4,700 |
2024/1/31 |
794 |
800 |
786 |
786 |
-1.01% |
1,700 |
2024/1/30 |
784 |
794 |
784 |
794 |
+1.28% |
1,900 |
2024/1/29 |
778 |
789 |
778 |
784 |
+0.51% |
1,400 |
2024/1/26 |
790 |
790 |
779 |
780 |
-0.64% |
4,700 |
2024/1/25 |
773 |
785 |
773 |
785 |
+1.55% |
1,800 |
2024/1/24 |
771 |
779 |
768 |
773 |
-0.13% |
1,700 |
2024/1/23 |
771 |
776 |
771 |
774 |
+0.13% |
500 |
2024/1/22 |
785 |
785 |
772 |
773 |
+0.00% |
3,000 |
2024/1/19 |
773 |
773 |
763 |
773 |
-0.77% |
4,400 |
2024/1/18 |
792 |
792 |
779 |
779 |
-1.77% |
3,900 |
2024/1/17 |
774 |
794 |
774 |
793 |
+3.93% |
8,700 |
2024/1/16 |
746 |
770 |
746 |
763 |
+2.97% |
6,600 |
2024/1/15 |
730 |
746 |
730 |
741 |
+2.07% |
3,600 |
2024/1/12 |
729 |
733 |
726 |
726 |
-0.41% |
1,800 |
2024/1/11 |
734 |
735 |
724 |
729 |
+0.00% |
3,100 |
2024/1/10 |
725 |
730 |
725 |
729 |
+0.69% |
1,400 |
2024/1/9 |
721 |
724 |
719 |
724 |
+0.56% |
1,700 |
2024/1/5 |
712 |
730 |
712 |
720 |
+1.27% |
1,400 |
2024/1/4 |
712 |
718 |
711 |
711 |
-0.97% |
9,200 |
2023/12/29 |
729 |
729 |
718 |
718 |
+0.56% |
2,200 |
2023/12/28 |
720 |
720 |
714 |
714 |
-1.24% |
400 |
2023/12/27 |
711 |
723 |
711 |
723 |
+1.69% |
4,300 |
2023/12/26 |
718 |
732 |
711 |
711 |
-2.20% |
8,500 |
2023/12/25 |
727 |
727 |
718 |
727 |
+0.00% |
7,000 |
2023/12/22 |
724 |
728 |
717 |
727 |
+0.41% |
2,900 |
2023/12/21 |
735 |
735 |
724 |
724 |
-1.76% |
200 |
2023/12/20 |
725 |
737 |
724 |
737 |
+1.66% |
2,900 |
2023/12/19 |
721 |
727 |
718 |
725 |
-0.41% |
3,100 |
2023/12/18 |
735 |
738 |
721 |
728 |
-0.95% |
4,000 |
2023/12/15 |
728 |
737 |
726 |
735 |
+0.41% |
400 |
2023/12/14 |
726 |
739 |
725 |
732 |
+0.00% |
1,800 |
2023/12/13 |
729 |
732 |
725 |
732 |
+0.41% |
500 |
2023/12/12 |
730 |
739 |
725 |
729 |
+0.00% |
3,100 |
2023/12/11 |
729 |
738 |
729 |
729 |
+0.00% |
1,700 |
2023/12/8 |
728 |
733 |
728 |
729 |
+0.14% |
800 |
2023/12/7 |
729 |
775 |
728 |
728 |
-0.68% |
6,900 |
2023/12/6 |
729 |
735 |
728 |
733 |
+0.00% |
3,600 |
2023/12/5 |
735 |
743 |
733 |
733 |
-1.61% |
1,100 |
2023/12/4 |
767 |
767 |
735 |
745 |
-2.49% |
7,900 |
2023/12/1 |
762 |
768 |
756 |
764 |
-1.04% |
2,900 |
2023/11/30 |
776 |
785 |
766 |
772 |
-0.39% |
4,800 |
2023/11/29 |
781 |
781 |
771 |
775 |
-0.77% |
1,900 |
2023/11/28 |
784 |
788 |
770 |
781 |
+1.83% |
7,500 |
2023/11/27 |
773 |
774 |
751 |
767 |
-0.13% |
3,000 |
2023/11/24 |
749 |
778 |
746 |
768 |
+2.54% |
5,900 |
2023/11/22 |
750 |
750 |
749 |
749 |
-0.79% |
400 |
2023/11/21 |
755 |
755 |
755 |
755 |
+0.00% |
200 |
2023/11/20 |
755 |
755 |
744 |
755 |
+0.00% |
1,100 |
2023/11/17 |
744 |
755 |
744 |
755 |
+1.07% |
1,100 |
2023/11/16 |
755 |
755 |
745 |
747 |
-1.06% |
2,600 |
2023/11/15 |
760 |
760 |
747 |
755 |
-0.53% |
2,100 |
2023/11/14 |
745 |
759 |
743 |
759 |
+1.88% |
1,500 |
2023/11/13 |
755 |
765 |
745 |
745 |
-0.93% |
3,100 |
2023/11/10 |
758 |
758 |
735 |
752 |
-0.13% |
7,000 |
2023/11/9 |
780 |
780 |
753 |
753 |
-1.57% |
3,700 |
2023/11/8 |
777 |
777 |
753 |
765 |
-2.55% |
6,300 |
2023/11/7 |
815 |
825 |
762 |
785 |
-2.73% |
57,900 |
2023/11/6 |
726 |
863 |
726 |
807 |
+13.18% |
282,200 |
2023/11/2 |
703 |
730 |
702 |
713 |
+2.89% |
3,800 |
2023/11/1 |
698 |
701 |
693 |
693 |
+1.32% |
900 |
2023/10/31 |
684 |
699 |
684 |
684 |
-0.58% |
1,600 |
2023/10/30 |
688 |
695 |
688 |
688 |
+0.00% |
700 |
2023/10/27 |
690 |
691 |
687 |
688 |
-0.29% |
2,200 |
2023/10/26 |
705 |
705 |
690 |
690 |
-1.43% |
900 |
2023/10/25 |
688 |
700 |
687 |
700 |
+2.04% |
1,500 |
2023/10/24 |
701 |
701 |
675 |
686 |
-2.14% |
4,100 |
2023/10/23 |
704 |
704 |
701 |
701 |
-1.68% |
400 |
2023/10/20 |
714 |
719 |
700 |
713 |
-1.25% |
3,000 |
2023/10/19 |
725 |
725 |
709 |
722 |
-0.55% |
1,000 |
2023/10/18 |
726 |
726 |
726 |
726 |
+1.82% |
100 |
2023/10/17 |
719 |
734 |
712 |
713 |
+0.28% |
4,500 |
2023/10/16 |
720 |
725 |
711 |
711 |
-2.60% |
2,200 |
2023/10/13 |
722 |
733 |
721 |
730 |
+0.41% |
1,500 |
2023/10/12 |
729 |
736 |
727 |
727 |
-1.09% |
600 |
2023/10/11 |
730 |
735 |
723 |
735 |
+0.68% |
3,000 |
2023/10/10 |
730 |
740 |
729 |
730 |
-3.05% |
4,400 |
2023/10/6 |
738 |
753 |
738 |
753 |
+2.03% |
400 |
2023/10/5 |
739 |
752 |
736 |
738 |
+0.68% |
1,200 |
2023/10/4 |
761 |
761 |
723 |
733 |
-6.62% |
8,900 |
2023/10/3 |
811 |
811 |
762 |
785 |
-1.51% |
5,400 |
2023/10/2 |
806 |
806 |
790 |
797 |
+2.71% |
5,200 |
2023/9/29 |
782 |
782 |
776 |
776 |
+0.00% |
900 |
2023/9/28 |
776 |
776 |
776 |
776 |
-1.02% |
100 |
2023/9/27 |
790 |
790 |
776 |
784 |
-1.88% |
7,000 |
2023/9/26 |
799 |
807 |
786 |
799 |
+0.88% |
7,900 |
2023/9/25 |
786 |
792 |
784 |
792 |
+0.76% |
2,800 |
2023/9/22 |
765 |
786 |
765 |
786 |
-0.51% |
4,700 |
2023/9/21 |
804 |
804 |
756 |
790 |
-1.25% |
11,100 |
2023/9/20 |
785 |
800 |
785 |
800 |
+2.56% |
4,800 |
2023/9/19 |
773 |
780 |
760 |
780 |
+0.78% |
4,100 |
2023/9/15 |
783 |
783 |
763 |
774 |
-1.40% |
1,900 |
2023/9/14 |
791 |
791 |
767 |
785 |
+0.51% |
1,600 |
|