日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
312 |
312 |
310 |
311 |
+0.00% |
9,000 |
2024/3/27 |
317 |
317 |
310 |
311 |
-0.32% |
28,800 |
2024/3/26 |
324 |
324 |
312 |
312 |
-0.95% |
21,200 |
2024/3/25 |
316 |
323 |
313 |
315 |
-1.56% |
18,100 |
2024/3/22 |
319 |
320 |
310 |
320 |
+0.31% |
27,700 |
2024/3/21 |
316 |
319 |
313 |
319 |
+1.92% |
7,500 |
2024/3/19 |
313 |
316 |
311 |
313 |
+0.32% |
7,900 |
2024/3/18 |
311 |
315 |
310 |
312 |
+0.65% |
13,100 |
2024/3/15 |
313 |
314 |
308 |
310 |
-1.59% |
14,900 |
2024/3/14 |
316 |
318 |
315 |
315 |
-0.32% |
2,300 |
2024/3/13 |
318 |
320 |
314 |
316 |
-0.63% |
6,000 |
2024/3/12 |
315 |
321 |
311 |
318 |
+0.95% |
12,300 |
2024/3/11 |
320 |
320 |
313 |
315 |
-1.56% |
10,900 |
2024/3/8 |
315 |
323 |
315 |
320 |
+0.95% |
24,900 |
2024/3/7 |
331 |
331 |
317 |
317 |
-4.23% |
36,200 |
2024/3/6 |
329 |
333 |
320 |
331 |
+1.85% |
82,100 |
2024/3/5 |
317 |
380 |
311 |
325 |
+3.50% |
582,500 |
2024/3/4 |
310 |
319 |
309 |
314 |
+0.64% |
30,500 |
2024/3/1 |
323 |
324 |
310 |
312 |
-2.80% |
48,200 |
2024/2/29 |
326 |
330 |
319 |
321 |
-3.02% |
40,800 |
2024/2/28 |
325 |
335 |
322 |
331 |
+2.16% |
45,600 |
2024/2/27 |
326 |
326 |
315 |
324 |
-0.61% |
35,500 |
2024/2/26 |
316 |
328 |
315 |
326 |
+2.52% |
31,100 |
2024/2/22 |
316 |
318 |
311 |
318 |
+0.95% |
30,700 |
2024/2/21 |
321 |
322 |
313 |
315 |
-2.17% |
21,600 |
2024/2/20 |
321 |
322 |
315 |
322 |
+0.94% |
37,600 |
2024/2/19 |
308 |
324 |
306 |
319 |
+3.91% |
56,500 |
2024/2/16 |
304 |
316 |
302 |
307 |
+0.99% |
52,900 |
2024/2/15 |
317 |
323 |
304 |
304 |
-6.17% |
75,900 |
2024/2/14 |
310 |
326 |
307 |
324 |
+2.53% |
103,800 |
2024/2/13 |
315 |
317 |
307 |
316 |
-0.32% |
64,100 |
2024/2/9 |
318 |
330 |
315 |
317 |
-1.55% |
70,100 |
2024/2/8 |
311 |
325 |
307 |
322 |
+2.55% |
138,400 |
2024/2/7 |
318 |
328 |
311 |
314 |
-2.48% |
209,500 |
2024/2/6 |
348 |
355 |
322 |
322 |
-4.45% |
381,400 |
2024/2/5 |
363 |
365 |
332 |
337 |
-7.16% |
731,500 |
2024/2/2 |
345 |
395 |
345 |
363 |
+7.40% |
3,868,900 |
2024/2/1 |
385 |
386 |
334 |
338 |
-9.87% |
1,196,100 |
2024/1/31 |
302 |
375 |
301 |
375 |
+27.12% |
1,407,400 |
2024/1/30 |
303 |
303 |
295 |
295 |
-2.32% |
46,700 |
2024/1/29 |
297 |
302 |
296 |
302 |
+1.68% |
16,200 |
2024/1/26 |
290 |
302 |
290 |
297 |
+1.02% |
14,800 |
2024/1/25 |
288 |
296 |
287 |
294 |
+1.38% |
19,400 |
2024/1/24 |
292 |
292 |
288 |
290 |
+0.69% |
4,500 |
2024/1/23 |
293 |
296 |
288 |
288 |
-1.37% |
15,100 |
2024/1/22 |
280 |
294 |
280 |
292 |
+4.29% |
23,800 |
2024/1/19 |
277 |
284 |
277 |
280 |
+1.08% |
15,400 |
2024/1/18 |
277 |
278 |
276 |
277 |
-0.72% |
5,400 |
2024/1/17 |
284 |
285 |
276 |
279 |
-1.06% |
26,900 |
2024/1/16 |
286 |
287 |
282 |
282 |
-2.08% |
8,700 |
2024/1/15 |
281 |
289 |
278 |
288 |
+2.49% |
28,700 |
2024/1/12 |
289 |
290 |
280 |
281 |
-2.77% |
28,800 |
2024/1/11 |
297 |
298 |
288 |
289 |
-2.69% |
38,500 |
2024/1/10 |
299 |
299 |
295 |
297 |
-0.67% |
14,100 |
2024/1/9 |
298 |
301 |
295 |
299 |
+1.01% |
24,100 |
2024/1/5 |
296 |
306 |
294 |
296 |
-1.99% |
34,300 |
2024/1/4 |
309 |
309 |
295 |
302 |
-0.98% |
24,200 |
2023/12/29 |
302 |
305 |
291 |
305 |
+0.33% |
96,200 |
2023/12/28 |
290 |
320 |
289 |
304 |
+3.05% |
289,400 |
2023/12/27 |
270 |
295 |
270 |
295 |
+8.46% |
61,500 |
2023/12/26 |
272 |
279 |
272 |
272 |
-0.73% |
91,500 |
2023/12/25 |
281 |
284 |
271 |
274 |
-2.84% |
58,000 |
2023/12/22 |
293 |
293 |
280 |
282 |
-4.41% |
33,000 |
2023/12/21 |
305 |
306 |
293 |
295 |
-1.67% |
53,700 |
2023/12/20 |
298 |
304 |
296 |
300 |
+0.67% |
33,800 |
2023/12/19 |
293 |
298 |
290 |
298 |
+0.68% |
14,700 |
2023/12/18 |
297 |
299 |
291 |
296 |
-1.33% |
13,500 |
2023/12/15 |
298 |
303 |
295 |
300 |
+0.67% |
11,200 |
2023/12/14 |
300 |
307 |
297 |
298 |
+0.68% |
32,800 |
2023/12/13 |
294 |
296 |
287 |
296 |
+3.50% |
22,700 |
2023/12/12 |
300 |
301 |
286 |
286 |
-4.03% |
51,100 |
2023/12/11 |
301 |
301 |
293 |
298 |
+0.68% |
30,100 |
2023/12/8 |
307 |
307 |
294 |
296 |
-1.99% |
45,200 |
2023/12/7 |
308 |
308 |
302 |
302 |
-2.58% |
23,800 |
2023/12/6 |
311 |
313 |
308 |
310 |
-0.32% |
22,200 |
2023/12/5 |
313 |
318 |
311 |
311 |
-1.89% |
22,400 |
2023/12/4 |
315 |
319 |
311 |
317 |
+2.26% |
27,200 |
2023/12/1 |
328 |
328 |
310 |
310 |
-4.02% |
31,400 |
2023/11/30 |
327 |
327 |
321 |
323 |
-1.22% |
14,800 |
2023/11/29 |
319 |
327 |
319 |
327 |
+0.93% |
16,700 |
2023/11/28 |
318 |
325 |
317 |
324 |
+1.89% |
19,900 |
2023/11/27 |
324 |
328 |
316 |
318 |
+0.00% |
24,000 |
2023/11/24 |
326 |
327 |
318 |
318 |
-3.64% |
23,600 |
2023/11/22 |
332 |
334 |
327 |
330 |
-0.60% |
18,500 |
2023/11/21 |
320 |
335 |
320 |
332 |
+3.75% |
56,100 |
2023/11/20 |
305 |
330 |
305 |
320 |
+6.31% |
110,500 |
2023/11/17 |
302 |
305 |
295 |
301 |
-2.59% |
63,200 |
2023/11/16 |
328 |
332 |
306 |
309 |
-6.08% |
97,900 |
2023/11/15 |
328 |
342 |
315 |
329 |
-16.07% |
172,300 |
2023/11/14 |
399 |
399 |
390 |
392 |
-1.26% |
47,700 |
2023/11/13 |
400 |
402 |
392 |
397 |
-1.49% |
35,100 |
2023/11/10 |
404 |
408 |
402 |
403 |
-1.47% |
19,300 |
2023/11/9 |
408 |
409 |
400 |
409 |
+0.25% |
12,500 |
2023/11/8 |
411 |
415 |
406 |
408 |
-1.21% |
18,000 |
2023/11/7 |
407 |
415 |
404 |
413 |
+0.49% |
14,700 |
2023/11/6 |
407 |
416 |
401 |
411 |
+0.98% |
14,100 |
2023/11/2 |
400 |
409 |
400 |
407 |
+1.24% |
25,900 |
2023/11/1 |
400 |
402 |
397 |
402 |
+1.01% |
17,100 |
2023/10/31 |
393 |
401 |
389 |
398 |
+1.79% |
32,100 |
2023/10/30 |
399 |
404 |
390 |
391 |
-1.01% |
86,100 |
2023/10/27 |
385 |
399 |
383 |
395 |
+2.60% |
27,200 |
2023/10/26 |
390 |
396 |
385 |
385 |
-3.27% |
34,900 |
2023/10/25 |
401 |
401 |
392 |
398 |
-0.50% |
17,600 |
2023/10/24 |
386 |
400 |
376 |
400 |
+3.90% |
58,000 |
2023/10/23 |
395 |
402 |
385 |
385 |
-3.75% |
30,200 |
2023/10/20 |
397 |
402 |
390 |
400 |
+1.27% |
31,700 |
2023/10/19 |
402 |
404 |
391 |
395 |
-2.47% |
23,600 |
2023/10/18 |
396 |
409 |
391 |
405 |
+1.00% |
38,800 |
2023/10/17 |
398 |
410 |
398 |
401 |
+0.75% |
46,500 |
2023/10/16 |
404 |
407 |
397 |
398 |
-2.45% |
35,600 |
2023/10/13 |
417 |
422 |
406 |
408 |
-2.16% |
29,000 |
2023/10/12 |
411 |
419 |
409 |
417 |
+0.97% |
19,300 |
2023/10/11 |
415 |
418 |
410 |
413 |
-0.96% |
32,900 |
2023/10/10 |
436 |
436 |
416 |
417 |
-2.57% |
45,800 |
2023/10/6 |
438 |
448 |
426 |
428 |
+0.47% |
80,500 |
2023/10/5 |
403 |
429 |
403 |
426 |
+5.19% |
46,000 |
2023/10/4 |
401 |
414 |
397 |
405 |
-2.88% |
71,100 |
2023/10/3 |
431 |
431 |
416 |
417 |
-3.70% |
45,400 |
2023/10/2 |
444 |
449 |
430 |
433 |
-2.91% |
64,600 |
2023/9/29 |
451 |
452 |
436 |
446 |
-0.67% |
63,700 |
2023/9/28 |
466 |
474 |
446 |
449 |
-3.65% |
107,800 |
2023/9/27 |
448 |
472 |
444 |
466 |
+3.79% |
154,300 |
2023/9/26 |
457 |
489 |
446 |
449 |
-2.39% |
338,400 |
|