日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
562 |
575 |
561 |
565 |
+1.62% |
9,900 |
2024/3/27 |
560 |
562 |
556 |
556 |
-1.77% |
11,300 |
2024/3/26 |
566 |
567 |
562 |
566 |
-0.35% |
9,100 |
2024/3/25 |
572 |
572 |
567 |
568 |
-0.87% |
6,600 |
2024/3/22 |
573 |
574 |
556 |
573 |
+0.00% |
9,300 |
2024/3/21 |
566 |
573 |
566 |
573 |
+0.88% |
5,400 |
2024/3/19 |
570 |
570 |
564 |
568 |
-1.05% |
1,400 |
2024/3/18 |
548 |
574 |
546 |
574 |
+5.90% |
37,800 |
2024/3/15 |
543 |
545 |
542 |
542 |
-0.37% |
2,600 |
2024/3/14 |
545 |
545 |
543 |
544 |
-0.18% |
2,900 |
2024/3/13 |
544 |
548 |
544 |
545 |
-0.55% |
1,300 |
2024/3/12 |
545 |
548 |
543 |
548 |
+0.92% |
3,400 |
2024/3/11 |
548 |
548 |
539 |
543 |
+0.00% |
8,300 |
2024/3/8 |
545 |
548 |
543 |
543 |
+0.18% |
7,000 |
2024/3/7 |
544 |
546 |
541 |
542 |
-0.18% |
7,500 |
2024/3/6 |
541 |
545 |
541 |
543 |
+0.18% |
4,600 |
2024/3/5 |
544 |
545 |
540 |
542 |
-0.18% |
4,200 |
2024/3/4 |
542 |
543 |
539 |
543 |
+0.18% |
8,400 |
2024/3/1 |
541 |
545 |
540 |
542 |
+0.18% |
4,300 |
2024/2/29 |
545 |
545 |
541 |
541 |
-0.73% |
3,500 |
2024/2/28 |
542 |
545 |
541 |
545 |
+0.74% |
3,000 |
2024/2/27 |
542 |
543 |
541 |
541 |
-0.18% |
3,400 |
2024/2/26 |
540 |
544 |
540 |
542 |
+0.18% |
4,000 |
2024/2/22 |
546 |
546 |
537 |
541 |
+0.37% |
10,500 |
2024/2/21 |
538 |
542 |
538 |
539 |
+0.19% |
3,900 |
2024/2/20 |
535 |
542 |
535 |
538 |
+1.51% |
10,800 |
2024/2/19 |
530 |
539 |
530 |
530 |
-0.38% |
26,700 |
2024/2/16 |
534 |
534 |
529 |
532 |
+0.00% |
5,800 |
2024/2/15 |
540 |
543 |
530 |
532 |
-1.48% |
14,900 |
2024/2/14 |
553 |
554 |
539 |
540 |
-2.53% |
14,700 |
2024/2/13 |
562 |
562 |
550 |
554 |
-2.81% |
16,900 |
2024/2/9 |
565 |
570 |
560 |
570 |
+1.79% |
11,100 |
2024/2/8 |
556 |
566 |
556 |
560 |
+0.18% |
23,500 |
2024/2/7 |
555 |
562 |
555 |
559 |
+0.54% |
3,300 |
2024/2/6 |
559 |
562 |
556 |
556 |
-0.54% |
8,600 |
2024/2/5 |
551 |
559 |
550 |
559 |
+1.64% |
12,400 |
2024/2/2 |
544 |
553 |
544 |
550 |
+1.29% |
7,100 |
2024/2/1 |
543 |
544 |
542 |
543 |
+0.00% |
2,400 |
2024/1/31 |
545 |
546 |
540 |
543 |
+0.00% |
8,900 |
2024/1/30 |
556 |
557 |
543 |
543 |
-1.81% |
40,700 |
2024/1/29 |
550 |
553 |
549 |
553 |
+0.55% |
2,900 |
2024/1/26 |
550 |
551 |
548 |
550 |
+0.00% |
7,300 |
2024/1/25 |
547 |
551 |
547 |
550 |
+0.55% |
5,900 |
2024/1/24 |
545 |
550 |
545 |
547 |
-0.18% |
6,600 |
2024/1/23 |
542 |
548 |
541 |
548 |
+1.11% |
5,600 |
2024/1/22 |
541 |
548 |
541 |
542 |
+0.18% |
6,600 |
2024/1/19 |
544 |
545 |
541 |
541 |
-0.55% |
3,900 |
2024/1/18 |
550 |
550 |
544 |
544 |
-0.18% |
4,000 |
2024/1/17 |
546 |
552 |
545 |
545 |
+0.00% |
5,900 |
2024/1/16 |
550 |
550 |
545 |
545 |
-0.91% |
4,400 |
2024/1/15 |
545 |
554 |
545 |
550 |
+1.10% |
8,300 |
2024/1/12 |
551 |
552 |
544 |
544 |
-1.27% |
8,500 |
2024/1/11 |
550 |
553 |
543 |
551 |
+0.18% |
9,000 |
2024/1/10 |
548 |
552 |
548 |
550 |
+0.36% |
3,100 |
2024/1/9 |
544 |
550 |
544 |
548 |
+0.37% |
2,800 |
2024/1/5 |
538 |
550 |
538 |
546 |
+1.11% |
6,100 |
2024/1/4 |
535 |
540 |
533 |
540 |
+0.93% |
5,800 |
2023/12/29 |
527 |
535 |
527 |
535 |
+1.52% |
6,800 |
2023/12/28 |
524 |
529 |
523 |
527 |
+0.96% |
8,500 |
2023/12/27 |
524 |
525 |
520 |
522 |
-0.57% |
42,100 |
2023/12/26 |
527 |
528 |
525 |
525 |
-0.76% |
20,900 |
2023/12/25 |
530 |
530 |
526 |
529 |
-0.38% |
28,300 |
2023/12/22 |
531 |
535 |
528 |
531 |
-0.19% |
22,700 |
2023/12/21 |
532 |
533 |
528 |
532 |
+0.19% |
28,000 |
2023/12/20 |
531 |
532 |
531 |
531 |
+0.00% |
6,500 |
2023/12/19 |
531 |
532 |
530 |
531 |
+0.38% |
10,100 |
2023/12/18 |
530 |
531 |
529 |
529 |
-1.12% |
14,800 |
2023/12/15 |
539 |
539 |
533 |
535 |
-0.37% |
15,000 |
2023/12/14 |
541 |
541 |
536 |
537 |
-0.74% |
13,600 |
2023/12/13 |
543 |
544 |
540 |
541 |
-0.37% |
6,800 |
2023/12/12 |
545 |
546 |
543 |
543 |
-0.91% |
11,700 |
2023/12/11 |
547 |
548 |
546 |
548 |
+0.37% |
3,400 |
2023/12/8 |
550 |
550 |
546 |
546 |
-0.73% |
3,800 |
2023/12/7 |
548 |
557 |
546 |
550 |
+0.55% |
38,200 |
2023/12/6 |
544 |
548 |
544 |
547 |
+0.74% |
4,700 |
2023/12/5 |
548 |
548 |
543 |
543 |
-0.55% |
7,400 |
2023/12/4 |
544 |
547 |
543 |
546 |
-0.18% |
13,000 |
2023/12/1 |
548 |
548 |
545 |
547 |
-0.18% |
9,800 |
2023/11/30 |
548 |
548 |
546 |
548 |
+0.37% |
9,200 |
2023/11/29 |
546 |
547 |
545 |
546 |
-0.18% |
4,300 |
2023/11/28 |
542 |
547 |
542 |
547 |
+0.92% |
7,700 |
2023/11/27 |
545 |
546 |
542 |
542 |
-1.09% |
30,700 |
2023/11/24 |
548 |
548 |
545 |
548 |
+0.18% |
6,600 |
2023/11/22 |
546 |
547 |
544 |
547 |
+0.37% |
3,000 |
2023/11/21 |
548 |
548 |
544 |
545 |
-0.18% |
5,100 |
2023/11/20 |
546 |
548 |
545 |
546 |
+0.00% |
4,100 |
2023/11/17 |
545 |
547 |
545 |
546 |
+0.18% |
1,400 |
2023/11/16 |
546 |
548 |
545 |
545 |
-0.18% |
4,100 |
2023/11/15 |
548 |
549 |
544 |
546 |
-0.36% |
12,100 |
2023/11/14 |
550 |
551 |
548 |
548 |
+0.00% |
2,800 |
2023/11/13 |
558 |
558 |
548 |
548 |
-2.32% |
15,100 |
2023/11/10 |
560 |
565 |
557 |
561 |
+0.18% |
15,600 |
2023/11/9 |
554 |
560 |
554 |
560 |
+1.08% |
2,200 |
2023/11/8 |
561 |
561 |
554 |
554 |
-1.25% |
5,400 |
2023/11/7 |
562 |
563 |
558 |
561 |
+0.00% |
13,500 |
2023/11/6 |
558 |
564 |
558 |
561 |
+0.54% |
10,200 |
2023/11/2 |
560 |
560 |
552 |
558 |
+0.54% |
6,100 |
2023/11/1 |
555 |
557 |
552 |
555 |
+0.00% |
6,100 |
2023/10/31 |
545 |
555 |
545 |
555 |
+1.83% |
22,400 |
2023/10/30 |
555 |
556 |
545 |
545 |
-2.15% |
21,200 |
2023/10/27 |
558 |
561 |
557 |
557 |
+0.54% |
25,200 |
2023/10/26 |
558 |
558 |
551 |
554 |
-0.72% |
8,000 |
2023/10/25 |
559 |
559 |
553 |
558 |
-0.18% |
3,100 |
2023/10/24 |
558 |
559 |
552 |
559 |
+0.18% |
3,000 |
2023/10/23 |
552 |
561 |
552 |
558 |
+0.18% |
4,700 |
2023/10/20 |
561 |
561 |
557 |
557 |
-0.18% |
3,900 |
2023/10/19 |
557 |
562 |
557 |
558 |
-0.71% |
6,400 |
2023/10/18 |
560 |
565 |
557 |
562 |
+0.72% |
5,300 |
2023/10/17 |
556 |
560 |
555 |
558 |
+0.36% |
4,700 |
2023/10/16 |
553 |
562 |
553 |
556 |
+0.54% |
9,700 |
2023/10/13 |
560 |
563 |
550 |
553 |
-2.30% |
38,400 |
2023/10/12 |
568 |
568 |
562 |
566 |
+0.35% |
5,600 |
2023/10/11 |
568 |
568 |
564 |
564 |
-0.70% |
7,300 |
2023/10/10 |
572 |
572 |
564 |
568 |
+0.18% |
8,200 |
2023/10/6 |
563 |
572 |
558 |
567 |
+1.43% |
11,900 |
2023/10/5 |
557 |
561 |
556 |
559 |
+1.64% |
6,500 |
2023/10/4 |
552 |
559 |
550 |
550 |
-1.79% |
22,000 |
2023/10/3 |
577 |
577 |
560 |
560 |
-3.11% |
34,500 |
2023/10/2 |
581 |
585 |
578 |
578 |
-0.34% |
11,600 |
2023/9/29 |
583 |
583 |
579 |
580 |
-0.17% |
28,900 |
2023/9/28 |
582 |
583 |
581 |
581 |
-0.34% |
4,600 |
2023/9/27 |
583 |
584 |
581 |
583 |
+0.00% |
9,900 |
2023/9/26 |
584 |
585 |
583 |
583 |
+0.00% |
8,200 |
|