日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
457 |
457 |
435 |
440 |
-2.00% |
2,700 |
2024/3/27 |
449 |
449 |
443 |
449 |
+0.00% |
3,000 |
2024/3/26 |
445 |
449 |
444 |
449 |
+1.35% |
4,600 |
2024/3/25 |
439 |
444 |
435 |
443 |
+0.91% |
2,100 |
2024/3/22 |
435 |
439 |
435 |
439 |
+0.00% |
1,600 |
2024/3/21 |
428 |
439 |
428 |
439 |
+2.33% |
1,600 |
2024/3/19 |
429 |
433 |
429 |
429 |
+0.00% |
2,700 |
2024/3/18 |
422 |
429 |
421 |
429 |
+0.47% |
4,300 |
2024/3/15 |
424 |
429 |
420 |
427 |
+0.00% |
3,800 |
2024/3/14 |
429 |
429 |
427 |
427 |
+0.47% |
600 |
2024/3/13 |
427 |
428 |
422 |
425 |
+1.67% |
1,800 |
2024/3/12 |
418 |
421 |
413 |
418 |
-1.42% |
5,400 |
2024/3/11 |
437 |
439 |
420 |
424 |
-3.42% |
4,700 |
2024/3/8 |
440 |
445 |
435 |
439 |
-0.68% |
9,000 |
2024/3/7 |
442 |
446 |
437 |
442 |
-1.34% |
9,200 |
2024/3/6 |
431 |
450 |
413 |
448 |
+3.70% |
29,200 |
2024/3/5 |
434 |
434 |
431 |
432 |
+0.00% |
1,800 |
2024/3/4 |
432 |
432 |
428 |
432 |
-1.14% |
4,800 |
2024/3/1 |
432 |
444 |
429 |
437 |
+1.39% |
6,700 |
2024/2/29 |
425 |
431 |
425 |
431 |
+1.17% |
5,800 |
2024/2/28 |
429 |
433 |
421 |
426 |
-0.70% |
9,600 |
2024/2/27 |
434 |
437 |
429 |
429 |
-1.15% |
1,900 |
2024/2/26 |
433 |
439 |
430 |
434 |
+0.23% |
10,600 |
2024/2/22 |
433 |
435 |
427 |
433 |
+0.00% |
2,600 |
2024/2/21 |
432 |
433 |
427 |
433 |
-0.23% |
3,700 |
2024/2/20 |
432 |
442 |
432 |
434 |
-0.23% |
3,200 |
2024/2/19 |
428 |
447 |
428 |
435 |
+2.11% |
6,700 |
2024/2/16 |
435 |
436 |
425 |
426 |
-2.07% |
8,200 |
2024/2/15 |
431 |
443 |
413 |
435 |
+0.93% |
23,400 |
2024/2/14 |
428 |
452 |
424 |
431 |
-1.15% |
30,000 |
2024/2/13 |
406 |
469 |
406 |
436 |
+6.86% |
112,600 |
2024/2/9 |
406 |
410 |
406 |
408 |
+0.49% |
9,300 |
2024/2/8 |
421 |
421 |
406 |
406 |
-10.38% |
65,300 |
2024/2/7 |
452 |
465 |
445 |
453 |
+3.42% |
54,400 |
2024/2/6 |
449 |
457 |
435 |
438 |
+0.46% |
18,900 |
2024/2/5 |
430 |
462 |
420 |
436 |
+3.56% |
53,500 |
2024/2/2 |
415 |
423 |
414 |
421 |
+1.45% |
14,200 |
2024/2/1 |
412 |
416 |
412 |
415 |
+0.48% |
3,900 |
2024/1/31 |
410 |
413 |
406 |
413 |
+0.73% |
3,800 |
2024/1/30 |
405 |
410 |
405 |
410 |
+0.74% |
3,000 |
2024/1/29 |
406 |
407 |
404 |
407 |
+0.25% |
2,300 |
2024/1/26 |
405 |
409 |
403 |
406 |
+0.25% |
3,100 |
2024/1/25 |
402 |
405 |
401 |
405 |
+0.75% |
500 |
2024/1/24 |
405 |
406 |
402 |
402 |
-0.50% |
2,800 |
2024/1/23 |
404 |
407 |
400 |
404 |
+0.50% |
5,800 |
2024/1/22 |
399 |
405 |
399 |
402 |
+0.25% |
4,000 |
2024/1/19 |
398 |
403 |
398 |
401 |
-0.25% |
1,900 |
2024/1/18 |
402 |
403 |
398 |
402 |
-0.25% |
3,800 |
2024/1/17 |
404 |
404 |
396 |
403 |
+0.00% |
13,800 |
2024/1/16 |
407 |
409 |
403 |
403 |
-0.49% |
2,900 |
2024/1/15 |
407 |
408 |
403 |
405 |
+0.75% |
4,100 |
2024/1/12 |
396 |
402 |
395 |
402 |
+1.26% |
4,000 |
2024/1/11 |
399 |
400 |
397 |
397 |
-1.49% |
1,200 |
2024/1/10 |
404 |
404 |
400 |
403 |
+1.00% |
4,000 |
2024/1/9 |
398 |
400 |
393 |
399 |
+0.25% |
2,900 |
2024/1/5 |
395 |
398 |
391 |
398 |
+0.76% |
2,100 |
2024/1/4 |
380 |
402 |
380 |
395 |
+2.60% |
8,500 |
2023/12/29 |
388 |
400 |
385 |
385 |
-1.03% |
8,800 |
2023/12/28 |
372 |
394 |
372 |
389 |
+4.85% |
6,100 |
2023/12/27 |
374 |
382 |
370 |
371 |
-2.62% |
33,000 |
2023/12/26 |
388 |
390 |
378 |
381 |
-1.80% |
11,100 |
2023/12/25 |
388 |
392 |
384 |
388 |
-0.26% |
18,600 |
2023/12/22 |
386 |
393 |
386 |
389 |
+1.04% |
4,400 |
2023/12/21 |
394 |
394 |
383 |
385 |
-2.53% |
8,600 |
2023/12/20 |
395 |
395 |
390 |
395 |
+0.77% |
4,600 |
2023/12/19 |
390 |
392 |
387 |
392 |
+0.51% |
2,200 |
2023/12/18 |
387 |
391 |
384 |
390 |
-0.26% |
5,100 |
2023/12/15 |
381 |
391 |
375 |
391 |
+1.30% |
15,600 |
2023/12/14 |
383 |
389 |
382 |
386 |
+0.52% |
9,800 |
2023/12/13 |
389 |
389 |
382 |
384 |
-1.03% |
8,400 |
2023/12/12 |
391 |
397 |
387 |
388 |
-2.27% |
3,900 |
2023/12/11 |
384 |
397 |
384 |
397 |
+2.85% |
4,000 |
2023/12/8 |
387 |
393 |
385 |
386 |
-0.52% |
9,900 |
2023/12/7 |
395 |
395 |
388 |
388 |
-0.51% |
5,100 |
2023/12/6 |
391 |
395 |
390 |
390 |
-0.76% |
6,600 |
2023/12/5 |
403 |
403 |
393 |
393 |
-1.26% |
3,100 |
2023/12/4 |
389 |
398 |
389 |
398 |
+2.58% |
5,900 |
2023/12/1 |
395 |
398 |
388 |
388 |
-1.77% |
10,700 |
2023/11/30 |
396 |
399 |
392 |
395 |
-0.75% |
10,000 |
2023/11/29 |
399 |
400 |
396 |
398 |
+0.51% |
5,100 |
2023/11/28 |
404 |
405 |
396 |
396 |
-1.49% |
16,300 |
2023/11/27 |
404 |
409 |
402 |
402 |
-1.47% |
9,600 |
2023/11/24 |
403 |
410 |
403 |
408 |
+1.49% |
12,200 |
2023/11/22 |
411 |
434 |
402 |
402 |
-0.25% |
75,800 |
2023/11/21 |
450 |
485 |
401 |
403 |
-1.71% |
985,800 |
2023/11/20 |
412 |
416 |
404 |
410 |
+0.49% |
8,800 |
2023/11/17 |
408 |
422 |
404 |
408 |
+0.74% |
12,400 |
2023/11/16 |
395 |
405 |
385 |
405 |
+2.79% |
14,700 |
2023/11/15 |
391 |
397 |
386 |
394 |
-0.51% |
4,000 |
2023/11/14 |
389 |
397 |
389 |
396 |
+0.25% |
3,000 |
2023/11/13 |
396 |
401 |
383 |
395 |
-0.50% |
9,600 |
2023/11/10 |
407 |
407 |
391 |
397 |
-1.00% |
7,600 |
2023/11/9 |
376 |
405 |
367 |
401 |
+2.30% |
57,000 |
2023/11/8 |
391 |
432 |
376 |
392 |
+1.82% |
128,600 |
2023/11/7 |
382 |
393 |
382 |
385 |
+0.26% |
9,900 |
2023/11/6 |
386 |
394 |
382 |
384 |
+1.59% |
8,300 |
2023/11/2 |
375 |
380 |
374 |
378 |
+1.07% |
3,100 |
2023/11/1 |
372 |
374 |
371 |
374 |
-0.27% |
3,300 |
2023/10/31 |
365 |
375 |
365 |
375 |
+1.35% |
4,300 |
2023/10/30 |
367 |
372 |
363 |
370 |
-0.80% |
3,900 |
2023/10/27 |
373 |
373 |
368 |
373 |
+0.81% |
1,100 |
2023/10/26 |
372 |
374 |
367 |
370 |
-0.54% |
9,600 |
2023/10/25 |
368 |
372 |
367 |
372 |
+0.27% |
3,900 |
2023/10/24 |
367 |
371 |
361 |
371 |
+0.54% |
12,900 |
2023/10/23 |
372 |
378 |
362 |
369 |
-4.65% |
30,600 |
2023/10/20 |
389 |
390 |
384 |
387 |
-1.28% |
5,400 |
2023/10/19 |
391 |
394 |
387 |
392 |
+0.26% |
7,500 |
2023/10/18 |
397 |
397 |
391 |
391 |
-0.51% |
4,000 |
2023/10/17 |
393 |
397 |
387 |
393 |
+2.08% |
5,900 |
2023/10/16 |
399 |
399 |
382 |
385 |
-3.75% |
11,400 |
2023/10/13 |
392 |
400 |
386 |
400 |
+2.04% |
9,500 |
2023/10/12 |
400 |
403 |
389 |
392 |
-0.51% |
10,900 |
2023/10/11 |
405 |
406 |
394 |
394 |
-3.43% |
9,700 |
2023/10/10 |
401 |
410 |
397 |
408 |
+1.75% |
7,200 |
2023/10/6 |
400 |
410 |
393 |
401 |
+2.30% |
15,300 |
2023/10/5 |
398 |
400 |
387 |
392 |
-0.76% |
16,500 |
2023/10/4 |
406 |
446 |
388 |
395 |
-5.50% |
102,100 |
2023/10/3 |
401 |
425 |
401 |
418 |
+2.45% |
33,000 |
2023/10/2 |
401 |
410 |
401 |
408 |
+2.00% |
8,300 |
2023/9/29 |
399 |
409 |
399 |
400 |
+0.25% |
8,700 |
2023/9/28 |
395 |
411 |
380 |
399 |
+1.01% |
36,700 |
2023/9/27 |
408 |
408 |
395 |
395 |
-3.19% |
18,900 |
2023/9/26 |
403 |
409 |
397 |
408 |
+0.74% |
16,900 |
|