日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
317 |
318 |
314 |
316 |
+0.32% |
28,100 |
2024/3/27 |
320 |
320 |
315 |
315 |
-0.94% |
55,900 |
2024/3/26 |
325 |
329 |
318 |
318 |
-5.07% |
194,100 |
2024/3/25 |
350 |
352 |
331 |
335 |
-0.30% |
510,500 |
2024/3/22 |
345 |
395 |
333 |
336 |
+6.67% |
3,093,900 |
2024/3/21 |
316 |
320 |
312 |
315 |
+0.32% |
31,900 |
2024/3/19 |
309 |
315 |
309 |
314 |
+1.29% |
39,500 |
2024/3/18 |
315 |
315 |
308 |
310 |
+0.98% |
37,500 |
2024/3/15 |
306 |
311 |
306 |
307 |
+0.33% |
20,400 |
2024/3/14 |
312 |
312 |
306 |
306 |
-1.61% |
22,600 |
2024/3/13 |
316 |
318 |
311 |
311 |
-1.27% |
35,300 |
2024/3/12 |
312 |
324 |
308 |
315 |
+0.00% |
136,700 |
2024/3/11 |
327 |
348 |
311 |
315 |
-3.37% |
461,500 |
2024/3/8 |
325 |
329 |
319 |
326 |
+0.31% |
55,500 |
2024/3/7 |
322 |
326 |
319 |
325 |
+0.93% |
54,600 |
2024/3/6 |
314 |
324 |
314 |
322 |
+2.55% |
53,300 |
2024/3/5 |
311 |
317 |
310 |
314 |
+0.32% |
26,000 |
2024/3/4 |
316 |
318 |
313 |
313 |
-0.63% |
29,000 |
2024/3/1 |
313 |
315 |
312 |
315 |
+0.32% |
30,900 |
2024/2/29 |
311 |
315 |
309 |
314 |
+0.00% |
35,500 |
2024/2/28 |
312 |
319 |
308 |
314 |
+2.95% |
77,300 |
2024/2/27 |
305 |
308 |
304 |
305 |
+0.33% |
17,900 |
2024/2/26 |
305 |
306 |
303 |
304 |
+0.00% |
19,800 |
2024/2/22 |
301 |
305 |
300 |
304 |
-0.33% |
23,200 |
2024/2/21 |
303 |
306 |
302 |
305 |
+0.66% |
18,900 |
2024/2/20 |
305 |
305 |
300 |
303 |
+0.00% |
15,600 |
2024/2/19 |
302 |
305 |
298 |
303 |
+0.33% |
18,100 |
2024/2/16 |
289 |
303 |
289 |
302 |
+3.78% |
36,100 |
2024/2/15 |
301 |
301 |
286 |
291 |
-2.68% |
48,600 |
2024/2/14 |
297 |
299 |
295 |
299 |
+0.34% |
22,300 |
2024/2/13 |
300 |
300 |
297 |
298 |
-0.67% |
18,300 |
2024/2/9 |
301 |
303 |
300 |
300 |
+0.00% |
12,600 |
2024/2/8 |
312 |
312 |
295 |
300 |
-3.23% |
56,500 |
2024/2/7 |
315 |
316 |
309 |
310 |
-1.27% |
36,300 |
2024/2/6 |
310 |
315 |
309 |
314 |
+1.95% |
16,300 |
2024/2/5 |
322 |
326 |
305 |
308 |
-3.75% |
73,000 |
2024/2/2 |
316 |
327 |
316 |
320 |
+1.59% |
65,200 |
2024/2/1 |
311 |
321 |
310 |
315 |
+1.61% |
56,500 |
2024/1/31 |
310 |
318 |
305 |
310 |
+0.00% |
68,100 |
2024/1/30 |
300 |
328 |
299 |
310 |
+3.33% |
149,000 |
2024/1/29 |
299 |
303 |
299 |
300 |
-0.66% |
8,400 |
2024/1/26 |
302 |
302 |
298 |
302 |
+0.00% |
12,100 |
2024/1/25 |
302 |
303 |
298 |
302 |
+0.33% |
22,900 |
2024/1/24 |
304 |
307 |
301 |
301 |
-1.31% |
8,500 |
2024/1/23 |
305 |
308 |
301 |
305 |
+0.66% |
22,800 |
2024/1/22 |
300 |
305 |
300 |
303 |
+1.00% |
31,600 |
2024/1/19 |
301 |
301 |
298 |
300 |
+0.00% |
14,100 |
2024/1/18 |
306 |
306 |
297 |
300 |
-1.96% |
31,300 |
2024/1/17 |
306 |
307 |
304 |
306 |
+0.00% |
12,000 |
2024/1/16 |
305 |
313 |
305 |
306 |
-0.65% |
16,500 |
2024/1/15 |
306 |
309 |
302 |
308 |
+0.00% |
36,800 |
2024/1/12 |
315 |
315 |
305 |
308 |
-1.91% |
32,500 |
2024/1/11 |
312 |
318 |
309 |
314 |
+0.64% |
22,900 |
2024/1/10 |
308 |
314 |
308 |
312 |
+1.30% |
13,200 |
2024/1/9 |
309 |
310 |
306 |
308 |
+0.33% |
13,000 |
2024/1/5 |
315 |
319 |
305 |
307 |
-1.92% |
38,500 |
2024/1/4 |
311 |
313 |
306 |
313 |
+1.29% |
15,800 |
2023/12/29 |
309 |
309 |
303 |
309 |
+0.00% |
14,400 |
2023/12/28 |
308 |
310 |
303 |
309 |
+0.98% |
17,700 |
2023/12/27 |
309 |
309 |
302 |
306 |
-0.97% |
26,800 |
2023/12/26 |
303 |
309 |
300 |
309 |
+1.31% |
28,300 |
2023/12/25 |
309 |
315 |
302 |
305 |
-1.61% |
83,800 |
2023/12/22 |
315 |
317 |
308 |
310 |
-1.27% |
67,800 |
2023/12/21 |
325 |
325 |
313 |
314 |
-2.48% |
55,200 |
2023/12/20 |
333 |
338 |
321 |
322 |
-3.30% |
63,300 |
2023/12/19 |
331 |
340 |
325 |
333 |
+0.60% |
108,200 |
2023/12/18 |
339 |
339 |
325 |
331 |
-2.36% |
123,100 |
2023/12/15 |
312 |
346 |
305 |
339 |
+10.78% |
256,600 |
2023/12/14 |
301 |
316 |
301 |
306 |
+2.00% |
61,400 |
2023/12/13 |
308 |
311 |
300 |
300 |
-2.91% |
38,800 |
2023/12/12 |
315 |
315 |
301 |
309 |
-0.32% |
103,800 |
2023/12/11 |
300 |
333 |
299 |
310 |
+5.44% |
684,900 |
2023/12/8 |
291 |
297 |
291 |
294 |
+0.68% |
13,200 |
2023/12/7 |
296 |
296 |
291 |
292 |
-0.34% |
12,200 |
2023/12/6 |
293 |
295 |
292 |
293 |
-0.34% |
2,300 |
2023/12/5 |
294 |
296 |
291 |
294 |
-0.68% |
9,000 |
2023/12/4 |
299 |
299 |
294 |
296 |
-0.67% |
8,500 |
2023/12/1 |
300 |
300 |
294 |
298 |
-1.00% |
26,800 |
2023/11/30 |
305 |
305 |
300 |
301 |
-0.66% |
13,300 |
2023/11/29 |
301 |
303 |
301 |
303 |
+1.34% |
18,400 |
2023/11/28 |
300 |
300 |
295 |
299 |
-0.33% |
23,400 |
2023/11/27 |
300 |
302 |
300 |
300 |
+0.00% |
12,400 |
2023/11/24 |
299 |
301 |
298 |
300 |
+0.67% |
53,000 |
2023/11/22 |
299 |
299 |
297 |
298 |
-0.33% |
1,800 |
2023/11/21 |
299 |
300 |
296 |
299 |
+0.67% |
18,000 |
2023/11/20 |
293 |
298 |
293 |
297 |
+0.68% |
9,500 |
2023/11/17 |
292 |
299 |
292 |
295 |
+0.68% |
9,000 |
2023/11/16 |
297 |
297 |
291 |
293 |
-0.68% |
8,700 |
2023/11/15 |
290 |
296 |
290 |
295 |
+2.43% |
29,000 |
2023/11/14 |
291 |
291 |
287 |
288 |
-0.35% |
2,600 |
2023/11/13 |
289 |
292 |
286 |
289 |
+0.00% |
11,700 |
2023/11/10 |
287 |
292 |
286 |
289 |
+0.70% |
10,300 |
2023/11/9 |
285 |
289 |
285 |
287 |
+0.00% |
3,900 |
2023/11/8 |
286 |
287 |
284 |
287 |
-0.35% |
3,600 |
2023/11/7 |
289 |
290 |
287 |
288 |
-0.69% |
6,700 |
2023/11/6 |
289 |
292 |
288 |
290 |
+1.05% |
11,800 |
2023/11/2 |
286 |
288 |
275 |
287 |
+0.00% |
12,400 |
2023/11/1 |
290 |
291 |
283 |
287 |
-0.69% |
11,900 |
2023/10/31 |
289 |
293 |
287 |
289 |
+0.35% |
13,700 |
2023/10/30 |
289 |
289 |
286 |
288 |
-0.69% |
3,900 |
2023/10/27 |
288 |
290 |
285 |
290 |
+1.05% |
7,700 |
2023/10/26 |
288 |
289 |
285 |
287 |
-1.03% |
9,300 |
2023/10/25 |
282 |
290 |
281 |
290 |
+3.20% |
19,200 |
2023/10/24 |
281 |
283 |
278 |
281 |
+0.00% |
7,300 |
2023/10/23 |
285 |
287 |
276 |
281 |
-4.10% |
44,600 |
2023/10/20 |
294 |
294 |
288 |
293 |
-0.34% |
3,800 |
2023/10/19 |
289 |
295 |
289 |
294 |
+1.73% |
8,800 |
2023/10/18 |
289 |
292 |
287 |
289 |
-0.34% |
9,800 |
2023/10/17 |
295 |
295 |
282 |
290 |
+0.00% |
19,100 |
2023/10/16 |
292 |
296 |
288 |
290 |
-4.29% |
24,000 |
2023/10/13 |
301 |
304 |
300 |
303 |
+0.00% |
5,700 |
2023/10/12 |
301 |
305 |
301 |
303 |
+0.66% |
13,300 |
2023/10/11 |
303 |
303 |
299 |
301 |
+0.67% |
13,100 |
2023/10/10 |
293 |
299 |
293 |
299 |
+1.36% |
4,800 |
2023/10/6 |
290 |
295 |
290 |
295 |
+0.34% |
12,400 |
2023/10/5 |
293 |
296 |
290 |
294 |
+0.00% |
7,800 |
2023/10/4 |
296 |
298 |
291 |
294 |
+0.00% |
23,700 |
2023/10/3 |
294 |
303 |
294 |
294 |
-2.33% |
15,400 |
2023/10/2 |
304 |
306 |
299 |
301 |
-0.66% |
9,400 |
2023/9/29 |
306 |
309 |
303 |
303 |
-0.98% |
12,600 |
2023/9/28 |
312 |
312 |
306 |
306 |
-1.92% |
10,800 |
2023/9/27 |
310 |
315 |
309 |
312 |
+0.00% |
21,800 |
2023/9/26 |
311 |
313 |
310 |
312 |
-0.32% |
8,600 |
|