日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
332 |
337 |
325 |
325 |
-2.99% |
269,000 |
2024/3/27 |
332 |
342 |
332 |
335 |
+0.00% |
221,300 |
2024/3/26 |
350 |
350 |
335 |
335 |
-4.56% |
424,700 |
2024/3/25 |
364 |
366 |
350 |
351 |
-3.31% |
402,400 |
2024/3/22 |
369 |
369 |
356 |
363 |
-2.16% |
344,400 |
2024/3/21 |
364 |
375 |
360 |
371 |
+2.49% |
340,800 |
2024/3/19 |
355 |
371 |
354 |
362 |
+1.12% |
383,700 |
2024/3/18 |
347 |
367 |
347 |
358 |
+0.85% |
423,100 |
2024/3/15 |
369 |
369 |
354 |
355 |
-5.08% |
378,100 |
2024/3/14 |
366 |
374 |
361 |
374 |
+2.75% |
243,600 |
2024/3/13 |
376 |
376 |
360 |
364 |
-2.15% |
311,400 |
2024/3/12 |
370 |
378 |
362 |
372 |
+1.09% |
352,000 |
2024/3/11 |
380 |
384 |
361 |
368 |
-4.17% |
646,200 |
2024/3/8 |
391 |
398 |
381 |
384 |
-2.29% |
369,900 |
2024/3/7 |
404 |
411 |
391 |
393 |
-3.20% |
333,600 |
2024/3/6 |
403 |
414 |
397 |
406 |
+2.53% |
470,000 |
2024/3/5 |
400 |
404 |
388 |
396 |
-1.98% |
580,000 |
2024/3/4 |
416 |
417 |
398 |
404 |
-5.16% |
768,000 |
2024/3/1 |
428 |
494 |
416 |
426 |
-2.29% |
3,116,900 |
2024/2/29 |
444 |
448 |
417 |
436 |
-0.46% |
1,117,600 |
2024/2/28 |
467 |
467 |
431 |
438 |
-6.01% |
1,463,000 |
2024/2/27 |
500 |
531 |
453 |
466 |
+3.33% |
9,342,800 |
2024/2/26 |
365 |
451 |
365 |
451 |
+21.56% |
3,049,900 |
2024/2/22 |
386 |
403 |
362 |
371 |
-11.24% |
2,912,500 |
2024/2/21 |
418 |
418 |
418 |
418 |
-19.31% |
34,100 |
2024/2/20 |
540 |
540 |
507 |
518 |
-3.36% |
636,600 |
2024/2/19 |
521 |
541 |
513 |
536 |
-0.37% |
772,200 |
2024/2/16 |
565 |
580 |
538 |
538 |
-3.06% |
1,299,400 |
2024/2/15 |
524 |
555 |
507 |
555 |
+16.84% |
633,700 |
2024/2/14 |
486 |
490 |
470 |
475 |
-3.26% |
507,800 |
2024/2/13 |
485 |
500 |
478 |
491 |
-1.21% |
509,900 |
2024/2/9 |
497 |
511 |
494 |
497 |
-1.97% |
330,500 |
2024/2/8 |
504 |
516 |
498 |
507 |
-1.55% |
521,500 |
2024/2/7 |
521 |
530 |
498 |
515 |
-1.72% |
923,200 |
2024/2/6 |
544 |
549 |
516 |
524 |
-3.68% |
996,200 |
2024/2/5 |
561 |
588 |
541 |
544 |
-9.33% |
1,486,100 |
2024/2/2 |
625 |
630 |
600 |
600 |
-4.91% |
488,000 |
2024/2/1 |
600 |
643 |
592 |
631 |
+3.78% |
682,400 |
2024/1/31 |
605 |
615 |
596 |
608 |
+0.50% |
356,000 |
2024/1/30 |
638 |
648 |
605 |
605 |
-5.17% |
585,100 |
2024/1/29 |
644 |
656 |
632 |
638 |
-0.31% |
360,200 |
2024/1/26 |
633 |
651 |
619 |
640 |
+1.11% |
534,900 |
2024/1/25 |
620 |
635 |
599 |
633 |
+2.59% |
680,300 |
2024/1/24 |
601 |
630 |
599 |
617 |
+3.87% |
624,900 |
2024/1/23 |
648 |
648 |
590 |
594 |
-8.33% |
1,255,500 |
2024/1/22 |
630 |
655 |
626 |
648 |
+3.18% |
406,200 |
2024/1/19 |
630 |
642 |
615 |
628 |
-0.16% |
420,300 |
2024/1/18 |
610 |
629 |
603 |
629 |
+1.94% |
525,700 |
2024/1/17 |
637 |
645 |
610 |
617 |
-1.91% |
916,100 |
2024/1/16 |
657 |
671 |
629 |
629 |
-4.41% |
1,002,200 |
2024/1/15 |
689 |
703 |
658 |
658 |
-4.08% |
1,016,900 |
2024/1/12 |
666 |
691 |
646 |
686 |
+3.00% |
974,300 |
2024/1/11 |
686 |
693 |
635 |
666 |
-1.48% |
1,539,700 |
2024/1/10 |
679 |
704 |
656 |
676 |
-3.43% |
1,806,800 |
2024/1/9 |
730 |
765 |
689 |
700 |
-3.85% |
2,054,600 |
2024/1/5 |
710 |
744 |
683 |
728 |
+2.97% |
2,896,100 |
2024/1/4 |
620 |
718 |
620 |
707 |
+14.40% |
3,490,500 |
2023/12/29 |
599 |
626 |
575 |
618 |
+4.92% |
2,622,300 |
2023/12/28 |
533 |
605 |
529 |
589 |
+11.55% |
2,792,300 |
2023/12/27 |
600 |
615 |
527 |
528 |
-0.56% |
4,704,600 |
2023/12/26 |
527 |
548 |
524 |
531 |
-1.12% |
728,200 |
2023/12/25 |
545 |
553 |
518 |
537 |
-0.19% |
954,000 |
2023/12/22 |
582 |
601 |
530 |
538 |
-7.56% |
1,911,800 |
2023/12/21 |
590 |
605 |
581 |
582 |
-2.35% |
477,500 |
2023/12/20 |
590 |
613 |
579 |
596 |
-0.50% |
762,100 |
2023/12/19 |
631 |
634 |
590 |
599 |
-6.84% |
1,366,600 |
2023/12/18 |
634 |
679 |
634 |
643 |
-0.16% |
1,202,200 |
2023/12/15 |
596 |
653 |
570 |
644 |
+5.92% |
1,759,500 |
2023/12/14 |
614 |
623 |
584 |
608 |
+1.00% |
739,200 |
2023/12/13 |
595 |
632 |
587 |
602 |
+2.56% |
1,121,200 |
2023/12/12 |
595 |
612 |
559 |
587 |
-3.77% |
1,687,500 |
2023/12/11 |
686 |
695 |
589 |
610 |
-10.82% |
2,963,500 |
2023/12/8 |
755 |
760 |
669 |
684 |
-11.86% |
1,774,400 |
2023/12/7 |
774 |
794 |
741 |
776 |
+1.44% |
880,800 |
2023/12/6 |
734 |
777 |
730 |
765 |
+4.79% |
865,000 |
2023/12/5 |
701 |
736 |
685 |
730 |
+2.38% |
1,038,700 |
2023/12/4 |
746 |
783 |
711 |
713 |
-4.30% |
1,383,200 |
2023/12/1 |
713 |
751 |
691 |
745 |
+2.48% |
1,561,600 |
2023/11/30 |
694 |
741 |
689 |
727 |
+3.27% |
1,579,600 |
2023/11/29 |
695 |
725 |
662 |
704 |
-0.56% |
2,189,400 |
2023/11/28 |
793 |
795 |
695 |
708 |
-9.00% |
3,014,600 |
2023/11/27 |
732 |
797 |
712 |
778 |
+5.28% |
3,557,500 |
2023/11/24 |
807 |
874 |
716 |
739 |
-11.71% |
7,169,000 |
2023/11/22 |
727 |
879 |
721 |
837 |
+14.81% |
7,921,600 |
2023/11/21 |
758 |
780 |
687 |
729 |
-2.67% |
8,027,600 |
2023/11/20 |
640 |
749 |
632 |
749 |
+15.41% |
9,525,600 |
2023/11/17 |
599 |
649 |
575 |
649 |
+18.21% |
10,612,100 |
2023/11/16 |
510 |
549 |
501 |
549 |
+17.06% |
2,146,800 |
2023/11/15 |
457 |
480 |
442 |
469 |
+4.22% |
991,600 |
2023/11/14 |
436 |
460 |
433 |
450 |
+5.14% |
1,508,100 |
2023/11/13 |
424 |
433 |
419 |
428 |
+0.71% |
364,400 |
2023/11/10 |
426 |
430 |
418 |
425 |
-1.16% |
404,800 |
2023/11/9 |
460 |
460 |
424 |
430 |
-6.11% |
990,100 |
2023/11/8 |
449 |
461 |
442 |
458 |
+2.69% |
791,800 |
2023/11/7 |
451 |
477 |
442 |
446 |
-2.19% |
1,484,600 |
2023/11/6 |
489 |
512 |
456 |
456 |
+4.83% |
3,194,200 |
2023/11/2 |
430 |
448 |
427 |
435 |
+1.87% |
507,800 |
2023/11/1 |
426 |
432 |
414 |
427 |
+2.15% |
622,700 |
2023/10/31 |
442 |
455 |
413 |
418 |
-3.46% |
1,488,400 |
2023/10/30 |
427 |
443 |
420 |
433 |
-0.46% |
736,400 |
2023/10/27 |
437 |
448 |
406 |
435 |
-1.58% |
1,879,200 |
2023/10/26 |
442 |
455 |
431 |
442 |
-5.15% |
1,446,800 |
2023/10/25 |
491 |
514 |
446 |
466 |
-6.80% |
4,150,900 |
2023/10/24 |
523 |
584 |
462 |
500 |
-2.53% |
10,099,800 |
2023/10/23 |
481 |
513 |
472 |
513 |
+18.48% |
2,745,200 |
2023/10/20 |
421 |
465 |
415 |
433 |
+2.36% |
1,402,900 |
2023/10/19 |
473 |
477 |
411 |
423 |
-10.95% |
1,320,500 |
2023/10/18 |
484 |
492 |
465 |
475 |
-2.06% |
923,700 |
2023/10/17 |
459 |
487 |
451 |
485 |
+7.54% |
1,382,900 |
2023/10/16 |
514 |
525 |
442 |
451 |
-7.96% |
2,376,300 |
2023/10/13 |
523 |
540 |
490 |
490 |
-6.31% |
1,280,100 |
2023/10/12 |
500 |
527 |
485 |
523 |
+3.16% |
1,749,900 |
2023/10/11 |
607 |
694 |
500 |
507 |
-15.50% |
7,751,100 |
2023/10/10 |
570 |
604 |
539 |
600 |
+7.14% |
1,921,200 |
2023/10/6 |
501 |
580 |
480 |
560 |
+7.69% |
2,237,000 |
2023/10/5 |
518 |
538 |
506 |
520 |
+0.39% |
1,069,900 |
2023/10/4 |
497 |
546 |
494 |
518 |
+0.19% |
2,142,200 |
2023/10/3 |
480 |
555 |
479 |
517 |
+8.84% |
4,098,400 |
2023/10/2 |
470 |
481 |
445 |
475 |
+1.93% |
1,121,900 |
2023/9/29 |
462 |
474 |
438 |
466 |
+2.64% |
1,322,800 |
2023/9/28 |
411 |
468 |
411 |
454 |
+10.46% |
2,593,300 |
2023/9/27 |
417 |
435 |
406 |
411 |
-2.61% |
781,200 |
2023/9/26 |
400 |
425 |
386 |
422 |
+3.94% |
1,960,900 |
|