日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
408 |
424 |
408 |
418 |
+0.48% |
140,100 |
2024/3/28 |
423 |
428 |
413 |
416 |
-3.03% |
59,100 |
2024/3/27 |
422 |
431 |
421 |
429 |
+2.14% |
30,700 |
2024/3/26 |
425 |
427 |
420 |
420 |
-1.64% |
44,400 |
2024/3/25 |
427 |
434 |
425 |
427 |
-0.23% |
86,300 |
2024/3/22 |
425 |
433 |
422 |
428 |
+0.47% |
37,700 |
2024/3/21 |
427 |
430 |
422 |
426 |
+1.43% |
40,400 |
2024/3/19 |
425 |
425 |
416 |
420 |
-0.24% |
29,300 |
2024/3/18 |
415 |
421 |
413 |
421 |
+1.45% |
66,700 |
2024/3/15 |
418 |
418 |
411 |
415 |
+0.24% |
25,600 |
2024/3/14 |
410 |
414 |
407 |
414 |
+1.22% |
27,000 |
2024/3/13 |
416 |
417 |
407 |
409 |
-1.21% |
32,200 |
2024/3/12 |
409 |
415 |
405 |
414 |
+0.73% |
29,400 |
2024/3/11 |
413 |
418 |
407 |
411 |
-1.44% |
47,300 |
2024/3/8 |
420 |
426 |
415 |
417 |
-0.71% |
63,600 |
2024/3/7 |
429 |
429 |
418 |
420 |
-2.10% |
50,000 |
2024/3/6 |
419 |
434 |
419 |
429 |
+2.63% |
79,800 |
2024/3/5 |
416 |
423 |
409 |
418 |
-0.48% |
55,500 |
2024/3/4 |
419 |
424 |
412 |
420 |
+0.00% |
57,400 |
2024/3/1 |
422 |
424 |
414 |
420 |
+0.00% |
36,300 |
2024/2/29 |
423 |
424 |
417 |
420 |
+0.24% |
38,600 |
2024/2/28 |
417 |
427 |
417 |
419 |
+0.96% |
23,600 |
2024/2/27 |
423 |
426 |
415 |
415 |
-2.35% |
31,100 |
2024/2/26 |
419 |
428 |
415 |
425 |
+1.67% |
47,600 |
2024/2/22 |
424 |
424 |
415 |
418 |
+0.24% |
47,400 |
2024/2/21 |
430 |
430 |
416 |
417 |
-3.25% |
90,400 |
2024/2/20 |
424 |
432 |
422 |
431 |
+1.89% |
68,800 |
2024/2/19 |
410 |
424 |
409 |
423 |
+1.68% |
74,500 |
2024/2/16 |
402 |
419 |
401 |
416 |
+3.74% |
76,900 |
2024/2/15 |
418 |
418 |
400 |
401 |
-2.20% |
86,300 |
2024/2/14 |
425 |
425 |
404 |
410 |
-4.87% |
136,700 |
2024/2/13 |
429 |
435 |
425 |
431 |
+0.70% |
112,700 |
2024/2/9 |
429 |
436 |
425 |
428 |
+0.00% |
47,800 |
2024/2/8 |
433 |
438 |
423 |
428 |
-0.93% |
69,100 |
2024/2/7 |
433 |
440 |
426 |
432 |
-0.46% |
92,800 |
2024/2/6 |
445 |
445 |
433 |
434 |
-1.59% |
37,700 |
2024/2/5 |
439 |
445 |
435 |
441 |
+1.85% |
51,600 |
2024/2/2 |
439 |
442 |
432 |
433 |
-0.23% |
48,600 |
2024/2/1 |
439 |
443 |
428 |
434 |
-1.59% |
61,700 |
2024/1/31 |
444 |
445 |
434 |
441 |
-0.45% |
59,100 |
2024/1/30 |
444 |
448 |
433 |
443 |
-0.23% |
84,100 |
2024/1/29 |
440 |
444 |
437 |
444 |
+2.07% |
51,200 |
2024/1/26 |
432 |
441 |
429 |
435 |
-0.46% |
65,800 |
2024/1/25 |
438 |
442 |
433 |
437 |
-0.23% |
70,200 |
2024/1/24 |
430 |
443 |
430 |
438 |
+0.92% |
34,800 |
2024/1/23 |
440 |
441 |
427 |
434 |
-1.14% |
76,100 |
2024/1/22 |
428 |
439 |
428 |
439 |
+3.29% |
73,800 |
2024/1/19 |
425 |
428 |
420 |
425 |
+1.19% |
32,400 |
2024/1/18 |
419 |
423 |
417 |
420 |
+0.48% |
26,100 |
2024/1/17 |
423 |
428 |
418 |
418 |
-0.95% |
83,400 |
2024/1/16 |
426 |
431 |
418 |
422 |
-0.94% |
114,600 |
2024/1/15 |
435 |
437 |
423 |
426 |
-0.23% |
97,600 |
2024/1/12 |
440 |
440 |
422 |
427 |
-3.17% |
185,100 |
2024/1/11 |
460 |
461 |
441 |
441 |
-3.50% |
252,700 |
2024/1/10 |
445 |
468 |
437 |
457 |
+3.39% |
378,200 |
2024/1/9 |
430 |
444 |
427 |
442 |
+6.00% |
232,400 |
2024/1/5 |
435 |
445 |
417 |
417 |
-2.34% |
353,600 |
2024/1/4 |
409 |
431 |
405 |
427 |
+4.40% |
206,300 |
2023/12/29 |
407 |
414 |
401 |
409 |
+1.49% |
147,800 |
2023/12/28 |
401 |
404 |
391 |
403 |
+0.00% |
207,100 |
2023/12/27 |
410 |
415 |
396 |
403 |
-1.71% |
373,200 |
2023/12/26 |
418 |
427 |
405 |
410 |
-0.49% |
453,500 |
2023/12/25 |
396 |
417 |
373 |
412 |
+6.19% |
561,300 |
2023/12/22 |
419 |
426 |
385 |
388 |
-10.80% |
1,398,900 |
2023/12/21 |
456 |
459 |
435 |
435 |
-18.69% |
457,500 |
2023/12/20 |
532 |
545 |
531 |
535 |
+1.13% |
61,600 |
2023/12/19 |
530 |
535 |
518 |
529 |
+0.00% |
116,900 |
2023/12/18 |
541 |
549 |
520 |
529 |
-3.99% |
150,600 |
2023/12/15 |
558 |
564 |
544 |
551 |
+0.55% |
126,200 |
2023/12/14 |
570 |
573 |
544 |
548 |
-2.84% |
108,000 |
2023/12/13 |
574 |
574 |
557 |
564 |
+0.00% |
67,900 |
2023/12/12 |
574 |
579 |
564 |
564 |
-2.25% |
73,100 |
2023/12/11 |
585 |
592 |
573 |
577 |
-1.37% |
97,100 |
2023/12/8 |
586 |
592 |
576 |
585 |
-2.66% |
125,200 |
2023/12/7 |
617 |
622 |
600 |
601 |
-4.15% |
100,400 |
2023/12/6 |
650 |
650 |
613 |
627 |
-3.24% |
270,900 |
2023/12/5 |
691 |
697 |
648 |
648 |
-7.16% |
224,600 |
2023/12/4 |
705 |
720 |
693 |
698 |
-0.43% |
98,900 |
2023/12/1 |
705 |
725 |
698 |
701 |
-0.99% |
122,100 |
2023/11/30 |
689 |
714 |
687 |
708 |
+3.96% |
165,400 |
2023/11/29 |
666 |
710 |
666 |
681 |
+2.10% |
173,100 |
2023/11/28 |
685 |
694 |
661 |
667 |
-0.15% |
149,500 |
2023/11/27 |
647 |
687 |
647 |
668 |
+4.70% |
157,100 |
2023/11/24 |
637 |
649 |
624 |
638 |
+1.59% |
92,200 |
2023/11/22 |
618 |
642 |
616 |
628 |
+1.13% |
46,800 |
2023/11/21 |
626 |
635 |
617 |
621 |
+0.49% |
42,600 |
2023/11/20 |
623 |
631 |
614 |
618 |
+0.49% |
75,900 |
2023/11/17 |
612 |
622 |
606 |
615 |
+0.82% |
38,700 |
2023/11/16 |
613 |
624 |
601 |
610 |
-2.40% |
85,100 |
2023/11/15 |
576 |
626 |
570 |
625 |
+10.42% |
266,700 |
2023/11/14 |
573 |
613 |
565 |
566 |
+3.85% |
303,900 |
2023/11/13 |
537 |
551 |
537 |
545 |
+1.49% |
82,800 |
2023/11/10 |
549 |
549 |
528 |
537 |
-2.19% |
69,300 |
2023/11/9 |
547 |
549 |
534 |
549 |
+0.73% |
54,100 |
2023/11/8 |
567 |
571 |
545 |
545 |
-4.22% |
97,200 |
2023/11/7 |
580 |
581 |
567 |
569 |
-0.87% |
78,800 |
2023/11/6 |
575 |
577 |
568 |
574 |
+1.41% |
73,200 |
2023/11/2 |
561 |
575 |
561 |
566 |
+0.89% |
21,600 |
2023/11/1 |
573 |
573 |
555 |
561 |
-1.75% |
39,500 |
2023/10/31 |
551 |
571 |
544 |
571 |
+3.63% |
49,300 |
2023/10/30 |
562 |
564 |
551 |
551 |
-2.99% |
30,100 |
2023/10/27 |
549 |
570 |
543 |
568 |
+3.27% |
50,000 |
2023/10/26 |
549 |
558 |
542 |
550 |
-3.17% |
49,300 |
2023/10/25 |
571 |
578 |
560 |
568 |
+1.25% |
58,900 |
2023/10/24 |
551 |
562 |
527 |
561 |
+2.37% |
125,500 |
2023/10/23 |
578 |
583 |
542 |
548 |
-5.52% |
238,800 |
2023/10/20 |
583 |
586 |
569 |
580 |
-2.19% |
70,400 |
2023/10/19 |
596 |
600 |
586 |
593 |
-0.84% |
44,200 |
2023/10/18 |
593 |
601 |
587 |
598 |
+0.84% |
33,700 |
2023/10/17 |
596 |
605 |
591 |
593 |
+0.68% |
47,000 |
2023/10/16 |
587 |
596 |
581 |
589 |
+0.34% |
38,100 |
2023/10/13 |
607 |
608 |
587 |
587 |
-2.33% |
51,200 |
2023/10/12 |
598 |
605 |
591 |
601 |
-0.50% |
53,000 |
2023/10/11 |
623 |
624 |
600 |
604 |
-2.89% |
71,800 |
2023/10/10 |
630 |
635 |
620 |
622 |
+1.63% |
60,500 |
2023/10/6 |
608 |
616 |
594 |
612 |
+2.34% |
70,000 |
2023/10/5 |
571 |
612 |
570 |
598 |
+6.60% |
92,300 |
2023/10/4 |
570 |
574 |
561 |
561 |
-3.28% |
126,700 |
2023/10/3 |
596 |
599 |
578 |
580 |
-3.49% |
137,400 |
2023/10/2 |
623 |
629 |
601 |
601 |
-2.59% |
96,300 |
2023/9/29 |
623 |
624 |
614 |
617 |
+0.65% |
48,300 |
2023/9/28 |
629 |
629 |
612 |
613 |
-2.85% |
96,600 |
2023/9/27 |
617 |
638 |
612 |
631 |
+2.10% |
78,800 |
|