日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
744 |
768 |
744 |
746 |
+0.27% |
241,400 |
2024/3/28 |
733 |
760 |
733 |
744 |
+1.50% |
284,600 |
2024/3/27 |
749 |
749 |
731 |
733 |
-1.48% |
256,900 |
2024/3/26 |
747 |
755 |
743 |
744 |
-0.40% |
217,500 |
2024/3/25 |
754 |
757 |
745 |
747 |
-2.35% |
374,000 |
2024/3/22 |
765 |
777 |
757 |
765 |
+0.13% |
281,600 |
2024/3/21 |
781 |
785 |
757 |
764 |
-0.52% |
325,000 |
2024/3/19 |
780 |
782 |
762 |
768 |
-2.66% |
229,200 |
2024/3/18 |
770 |
795 |
765 |
789 |
+2.20% |
344,900 |
2024/3/15 |
801 |
801 |
769 |
772 |
-5.85% |
704,400 |
2024/3/14 |
833 |
839 |
812 |
820 |
-0.61% |
465,300 |
2024/3/13 |
805 |
834 |
797 |
825 |
+3.77% |
811,700 |
2024/3/12 |
748 |
798 |
742 |
795 |
+7.58% |
639,600 |
2024/3/11 |
745 |
757 |
730 |
739 |
-1.99% |
387,100 |
2024/3/8 |
761 |
771 |
748 |
754 |
-0.53% |
348,900 |
2024/3/7 |
787 |
789 |
751 |
758 |
-4.05% |
646,900 |
2024/3/6 |
776 |
809 |
772 |
790 |
+1.28% |
504,000 |
2024/3/5 |
794 |
797 |
770 |
780 |
-3.58% |
507,400 |
2024/3/4 |
817 |
831 |
807 |
809 |
-1.34% |
390,900 |
2024/3/1 |
847 |
855 |
813 |
820 |
-1.68% |
524,000 |
2024/2/29 |
822 |
838 |
818 |
834 |
+0.24% |
486,200 |
2024/2/28 |
813 |
850 |
813 |
832 |
+3.48% |
860,500 |
2024/2/27 |
793 |
810 |
781 |
804 |
+2.29% |
509,100 |
2024/2/26 |
780 |
805 |
763 |
786 |
+2.08% |
667,300 |
2024/2/22 |
787 |
797 |
769 |
770 |
-0.65% |
551,000 |
2024/2/21 |
796 |
802 |
765 |
775 |
-3.97% |
840,300 |
2024/2/20 |
799 |
822 |
782 |
807 |
+1.77% |
2,022,900 |
2024/2/19 |
702 |
793 |
695 |
793 |
+14.43% |
2,500,200 |
2024/2/16 |
659 |
696 |
651 |
693 |
+6.78% |
908,000 |
2024/2/15 |
682 |
690 |
646 |
649 |
-3.57% |
847,500 |
2024/2/14 |
650 |
686 |
626 |
673 |
+6.66% |
1,708,100 |
2024/2/13 |
619 |
631 |
611 |
631 |
+4.47% |
795,800 |
2024/2/9 |
603 |
613 |
602 |
604 |
+0.17% |
267,200 |
2024/2/8 |
609 |
612 |
595 |
603 |
-0.33% |
403,700 |
2024/2/7 |
603 |
608 |
597 |
605 |
-0.17% |
211,600 |
2024/2/6 |
606 |
609 |
597 |
606 |
-1.14% |
264,400 |
2024/2/5 |
607 |
615 |
602 |
613 |
+1.32% |
171,300 |
2024/2/2 |
607 |
620 |
605 |
605 |
+0.17% |
254,600 |
2024/2/1 |
606 |
613 |
600 |
604 |
-1.95% |
238,200 |
2024/1/31 |
612 |
619 |
600 |
616 |
-0.16% |
360,800 |
2024/1/30 |
607 |
623 |
600 |
617 |
+1.82% |
445,100 |
2024/1/29 |
612 |
612 |
606 |
606 |
-0.33% |
136,200 |
2024/1/26 |
593 |
620 |
590 |
608 |
+1.33% |
495,700 |
2024/1/25 |
596 |
600 |
583 |
600 |
+0.33% |
294,000 |
2024/1/24 |
592 |
606 |
591 |
598 |
+1.53% |
274,800 |
2024/1/23 |
596 |
606 |
586 |
589 |
-0.34% |
421,100 |
2024/1/22 |
573 |
594 |
564 |
591 |
+3.68% |
345,600 |
2024/1/19 |
575 |
582 |
564 |
570 |
+0.71% |
441,000 |
2024/1/18 |
586 |
588 |
563 |
566 |
-4.07% |
779,800 |
2024/1/17 |
606 |
610 |
590 |
590 |
-2.64% |
480,400 |
2024/1/16 |
613 |
630 |
606 |
606 |
-0.33% |
527,200 |
2024/1/15 |
600 |
612 |
592 |
608 |
+2.01% |
464,700 |
2024/1/12 |
603 |
606 |
586 |
596 |
-1.65% |
778,800 |
2024/1/11 |
610 |
612 |
598 |
606 |
-0.66% |
557,200 |
2024/1/10 |
613 |
621 |
608 |
610 |
-0.65% |
347,300 |
2024/1/9 |
615 |
625 |
607 |
614 |
+0.82% |
300,400 |
2024/1/5 |
625 |
631 |
606 |
609 |
-4.09% |
768,300 |
2024/1/4 |
620 |
637 |
613 |
635 |
-0.31% |
450,100 |
2023/12/29 |
633 |
643 |
630 |
637 |
-0.31% |
303,200 |
2023/12/28 |
623 |
642 |
614 |
639 |
+2.57% |
392,700 |
2023/12/27 |
613 |
623 |
598 |
623 |
+1.80% |
623,000 |
2023/12/26 |
618 |
626 |
611 |
612 |
-0.33% |
234,700 |
2023/12/25 |
627 |
634 |
613 |
614 |
-1.44% |
248,000 |
2023/12/22 |
620 |
641 |
620 |
623 |
+0.97% |
345,000 |
2023/12/21 |
628 |
631 |
612 |
617 |
-3.74% |
417,800 |
2023/12/20 |
641 |
657 |
636 |
641 |
+0.16% |
381,100 |
2023/12/19 |
623 |
642 |
623 |
640 |
+1.11% |
278,300 |
2023/12/18 |
620 |
639 |
618 |
633 |
+2.76% |
342,900 |
2023/12/15 |
603 |
625 |
603 |
616 |
+2.50% |
374,000 |
2023/12/14 |
624 |
642 |
601 |
601 |
-1.31% |
528,700 |
2023/12/13 |
596 |
614 |
591 |
609 |
+1.67% |
280,900 |
2023/12/12 |
619 |
622 |
596 |
599 |
-2.92% |
600,400 |
2023/12/11 |
625 |
635 |
611 |
617 |
+0.00% |
349,600 |
2023/12/8 |
618 |
628 |
613 |
617 |
-0.80% |
400,100 |
2023/12/7 |
623 |
629 |
610 |
622 |
-1.43% |
614,900 |
2023/12/6 |
645 |
650 |
628 |
631 |
-0.94% |
400,700 |
2023/12/5 |
647 |
656 |
637 |
637 |
-1.85% |
297,300 |
2023/12/4 |
628 |
660 |
628 |
649 |
+3.34% |
356,100 |
2023/12/1 |
644 |
649 |
628 |
628 |
-2.48% |
467,400 |
2023/11/30 |
658 |
661 |
638 |
644 |
-0.77% |
276,500 |
2023/11/29 |
650 |
665 |
644 |
649 |
-0.61% |
397,600 |
2023/11/28 |
670 |
674 |
650 |
653 |
-2.25% |
329,200 |
2023/11/27 |
661 |
685 |
661 |
668 |
+0.75% |
352,600 |
2023/11/24 |
678 |
687 |
661 |
663 |
-2.21% |
514,800 |
2023/11/22 |
697 |
704 |
676 |
678 |
-4.10% |
655,500 |
2023/11/21 |
728 |
736 |
706 |
707 |
-2.48% |
778,700 |
2023/11/20 |
697 |
734 |
687 |
725 |
+5.53% |
751,500 |
2023/11/17 |
709 |
716 |
676 |
687 |
-3.65% |
1,018,100 |
2023/11/16 |
729 |
749 |
705 |
713 |
-1.66% |
1,275,700 |
2023/11/15 |
685 |
725 |
680 |
725 |
+16.00% |
1,757,500 |
2023/11/14 |
673 |
678 |
618 |
625 |
-6.86% |
1,291,300 |
2023/11/13 |
672 |
693 |
671 |
671 |
-0.45% |
264,500 |
2023/11/10 |
695 |
695 |
671 |
674 |
-4.40% |
328,400 |
2023/11/9 |
698 |
709 |
692 |
705 |
+0.57% |
215,300 |
2023/11/8 |
708 |
714 |
699 |
701 |
+0.43% |
336,000 |
2023/11/7 |
692 |
706 |
687 |
698 |
+0.72% |
363,300 |
2023/11/6 |
677 |
701 |
669 |
693 |
+5.48% |
644,700 |
2023/11/2 |
634 |
661 |
631 |
657 |
+5.12% |
447,500 |
2023/11/1 |
642 |
643 |
617 |
625 |
-1.11% |
396,500 |
2023/10/31 |
631 |
639 |
620 |
632 |
-0.94% |
383,700 |
2023/10/30 |
643 |
660 |
637 |
638 |
-2.15% |
301,800 |
2023/10/27 |
652 |
653 |
626 |
652 |
+1.56% |
339,200 |
2023/10/26 |
644 |
661 |
641 |
642 |
-2.73% |
302,900 |
2023/10/25 |
665 |
673 |
654 |
660 |
+0.30% |
311,700 |
2023/10/24 |
630 |
663 |
609 |
658 |
+5.79% |
545,100 |
2023/10/23 |
655 |
666 |
619 |
622 |
-6.47% |
652,900 |
2023/10/20 |
667 |
673 |
642 |
665 |
-0.60% |
441,100 |
2023/10/19 |
656 |
677 |
656 |
669 |
-1.04% |
218,500 |
2023/10/18 |
659 |
682 |
648 |
676 |
+3.52% |
495,300 |
2023/10/17 |
683 |
700 |
650 |
653 |
-2.54% |
1,222,900 |
2023/10/16 |
665 |
675 |
658 |
670 |
-0.59% |
255,800 |
2023/10/13 |
682 |
687 |
674 |
674 |
-3.02% |
450,200 |
2023/10/12 |
710 |
710 |
685 |
695 |
-2.25% |
389,800 |
2023/10/11 |
715 |
718 |
700 |
711 |
+0.14% |
278,000 |
2023/10/10 |
687 |
712 |
686 |
710 |
+4.26% |
391,000 |
2023/10/6 |
690 |
693 |
675 |
681 |
-1.59% |
364,800 |
2023/10/5 |
680 |
701 |
674 |
692 |
+3.75% |
452,500 |
2023/10/4 |
679 |
694 |
666 |
667 |
-4.44% |
666,600 |
2023/10/3 |
709 |
715 |
693 |
698 |
-2.65% |
498,800 |
2023/10/2 |
738 |
761 |
716 |
717 |
-1.10% |
736,900 |
2023/9/29 |
719 |
737 |
712 |
725 |
+2.40% |
489,000 |
2023/9/28 |
738 |
742 |
707 |
708 |
-4.07% |
475,200 |
2023/9/27 |
716 |
738 |
713 |
738 |
+3.07% |
501,600 |
|