日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
162 |
166 |
162 |
165 |
+0.00% |
7,000 |
2024/3/27 |
166 |
167 |
164 |
165 |
+0.61% |
7,900 |
2024/3/26 |
167 |
167 |
162 |
164 |
-1.20% |
9,900 |
2024/3/25 |
163 |
166 |
163 |
166 |
+0.61% |
26,100 |
2024/3/22 |
165 |
166 |
165 |
165 |
+0.00% |
6,700 |
2024/3/21 |
167 |
167 |
165 |
165 |
+0.00% |
9,100 |
2024/3/19 |
166 |
167 |
164 |
165 |
-0.60% |
7,300 |
2024/3/18 |
162 |
166 |
162 |
166 |
+1.84% |
6,100 |
2024/3/15 |
162 |
166 |
162 |
163 |
-1.21% |
17,200 |
2024/3/14 |
166 |
167 |
164 |
165 |
+0.00% |
7,800 |
2024/3/13 |
168 |
168 |
164 |
165 |
-1.79% |
33,700 |
2024/3/12 |
165 |
168 |
163 |
168 |
+0.60% |
12,100 |
2024/3/11 |
165 |
168 |
164 |
167 |
+0.00% |
39,000 |
2024/3/8 |
169 |
171 |
164 |
167 |
-1.18% |
50,200 |
2024/3/7 |
170 |
171 |
169 |
169 |
+0.00% |
4,500 |
2024/3/6 |
170 |
175 |
168 |
169 |
+1.20% |
48,600 |
2024/3/5 |
169 |
169 |
166 |
167 |
+0.60% |
9,100 |
2024/3/4 |
169 |
169 |
164 |
166 |
-0.60% |
25,900 |
2024/3/1 |
167 |
168 |
166 |
167 |
+0.00% |
4,100 |
2024/2/29 |
168 |
168 |
165 |
167 |
-1.18% |
18,800 |
2024/2/28 |
168 |
169 |
167 |
169 |
+1.20% |
8,200 |
2024/2/27 |
169 |
169 |
167 |
167 |
+0.00% |
18,100 |
2024/2/26 |
170 |
170 |
166 |
167 |
-1.76% |
25,000 |
2024/2/22 |
170 |
170 |
168 |
170 |
+0.59% |
4,000 |
2024/2/21 |
167 |
173 |
166 |
169 |
+0.60% |
28,700 |
2024/2/20 |
168 |
170 |
168 |
168 |
+0.00% |
49,600 |
2024/2/19 |
163 |
170 |
163 |
168 |
+2.44% |
16,400 |
2024/2/16 |
160 |
164 |
160 |
164 |
+0.61% |
10,100 |
2024/2/15 |
162 |
163 |
160 |
163 |
+0.00% |
13,300 |
2024/2/14 |
166 |
166 |
161 |
163 |
-1.21% |
25,900 |
2024/2/13 |
170 |
170 |
164 |
165 |
-2.94% |
57,500 |
2024/2/9 |
177 |
177 |
167 |
170 |
-2.86% |
86,100 |
2024/2/8 |
174 |
179 |
170 |
175 |
+0.57% |
49,400 |
2024/2/7 |
173 |
176 |
173 |
174 |
+0.58% |
12,900 |
2024/2/6 |
175 |
175 |
173 |
173 |
-1.14% |
4,600 |
2024/2/5 |
176 |
177 |
172 |
175 |
+0.00% |
16,900 |
2024/2/2 |
178 |
178 |
175 |
175 |
-1.69% |
12,700 |
2024/2/1 |
177 |
179 |
176 |
178 |
-0.56% |
11,500 |
2024/1/31 |
179 |
179 |
176 |
179 |
+0.00% |
8,200 |
2024/1/30 |
178 |
182 |
177 |
179 |
+0.56% |
10,400 |
2024/1/29 |
176 |
179 |
176 |
178 |
+0.00% |
11,300 |
2024/1/26 |
178 |
178 |
177 |
178 |
+0.00% |
11,200 |
2024/1/25 |
178 |
180 |
177 |
178 |
+0.00% |
8,800 |
2024/1/24 |
180 |
181 |
178 |
178 |
-0.56% |
13,200 |
2024/1/23 |
181 |
181 |
178 |
179 |
-1.10% |
8,400 |
2024/1/22 |
176 |
181 |
176 |
181 |
+2.26% |
16,700 |
2024/1/19 |
176 |
178 |
176 |
177 |
-0.56% |
6,300 |
2024/1/18 |
177 |
178 |
176 |
178 |
+1.14% |
5,200 |
2024/1/17 |
176 |
180 |
176 |
176 |
-1.12% |
7,500 |
2024/1/16 |
176 |
179 |
176 |
178 |
+0.00% |
5,800 |
2024/1/15 |
179 |
179 |
176 |
178 |
+1.14% |
5,800 |
2024/1/12 |
175 |
177 |
174 |
176 |
+0.00% |
11,900 |
2024/1/11 |
180 |
180 |
176 |
176 |
-2.22% |
23,700 |
2024/1/10 |
180 |
182 |
179 |
180 |
-0.55% |
11,700 |
2024/1/9 |
179 |
181 |
178 |
181 |
+2.26% |
22,800 |
2024/1/5 |
174 |
178 |
174 |
177 |
+1.72% |
4,100 |
2024/1/4 |
174 |
180 |
173 |
174 |
+0.00% |
15,300 |
2023/12/29 |
173 |
174 |
171 |
174 |
+0.58% |
13,900 |
2023/12/28 |
172 |
173 |
170 |
173 |
+1.76% |
29,800 |
2023/12/27 |
167 |
172 |
167 |
170 |
+1.19% |
147,800 |
2023/12/26 |
172 |
173 |
167 |
168 |
-3.45% |
66,000 |
2023/12/25 |
174 |
175 |
172 |
174 |
-1.14% |
72,600 |
2023/12/22 |
177 |
184 |
173 |
176 |
-1.12% |
109,000 |
2023/12/21 |
179 |
180 |
173 |
178 |
+0.00% |
43,300 |
2023/12/20 |
177 |
180 |
176 |
178 |
+0.00% |
65,400 |
2023/12/19 |
178 |
181 |
176 |
178 |
-0.56% |
28,500 |
2023/12/18 |
179 |
179 |
176 |
179 |
+0.56% |
8,700 |
2023/12/15 |
180 |
180 |
177 |
178 |
-1.11% |
16,400 |
2023/12/14 |
182 |
183 |
180 |
180 |
-1.10% |
13,700 |
2023/12/13 |
183 |
184 |
181 |
182 |
-0.55% |
27,600 |
2023/12/12 |
183 |
188 |
183 |
183 |
+0.00% |
19,600 |
2023/12/11 |
187 |
189 |
183 |
183 |
+0.55% |
11,000 |
2023/12/8 |
181 |
194 |
179 |
182 |
-1.09% |
81,000 |
2023/12/7 |
188 |
192 |
182 |
184 |
-4.66% |
93,100 |
2023/12/6 |
189 |
198 |
182 |
193 |
+7.22% |
100,100 |
2023/12/5 |
181 |
192 |
176 |
180 |
-0.55% |
100,300 |
2023/12/4 |
179 |
181 |
179 |
181 |
+0.00% |
7,500 |
2023/12/1 |
181 |
181 |
179 |
181 |
-0.55% |
8,200 |
2023/11/30 |
183 |
183 |
180 |
182 |
+0.55% |
12,700 |
2023/11/29 |
180 |
182 |
180 |
181 |
+0.00% |
12,900 |
2023/11/28 |
180 |
182 |
179 |
181 |
-0.55% |
14,300 |
2023/11/27 |
183 |
183 |
180 |
182 |
+0.55% |
15,500 |
2023/11/24 |
179 |
183 |
179 |
181 |
+0.56% |
13,700 |
2023/11/22 |
181 |
182 |
177 |
180 |
+0.56% |
41,600 |
2023/11/21 |
177 |
179 |
175 |
179 |
+1.13% |
10,900 |
2023/11/20 |
177 |
177 |
175 |
177 |
+1.14% |
6,200 |
2023/11/17 |
174 |
176 |
173 |
175 |
+0.00% |
15,300 |
2023/11/16 |
175 |
181 |
174 |
175 |
-0.57% |
33,200 |
2023/11/15 |
178 |
178 |
176 |
176 |
+0.00% |
30,600 |
2023/11/14 |
178 |
178 |
176 |
176 |
-0.56% |
14,200 |
2023/11/13 |
180 |
180 |
177 |
177 |
-1.67% |
14,700 |
2023/11/10 |
182 |
183 |
180 |
180 |
-2.17% |
15,100 |
2023/11/9 |
178 |
184 |
175 |
184 |
+0.55% |
107,300 |
2023/11/8 |
183 |
186 |
177 |
183 |
+1.67% |
106,400 |
2023/11/7 |
181 |
183 |
180 |
180 |
+0.00% |
17,600 |
2023/11/6 |
181 |
182 |
177 |
180 |
+1.12% |
7,600 |
2023/11/2 |
178 |
179 |
176 |
178 |
+0.00% |
15,200 |
2023/11/1 |
178 |
181 |
176 |
178 |
+1.14% |
32,400 |
2023/10/31 |
179 |
179 |
174 |
176 |
+0.00% |
10,800 |
2023/10/30 |
174 |
176 |
174 |
176 |
-0.56% |
10,100 |
2023/10/27 |
178 |
179 |
173 |
177 |
+0.57% |
22,000 |
2023/10/26 |
179 |
179 |
175 |
176 |
-1.68% |
14,100 |
2023/10/25 |
180 |
181 |
176 |
179 |
+1.13% |
26,600 |
2023/10/24 |
179 |
181 |
175 |
177 |
-0.56% |
51,600 |
2023/10/23 |
186 |
188 |
178 |
178 |
-4.81% |
111,800 |
2023/10/20 |
186 |
196 |
183 |
187 |
-1.58% |
336,700 |
2023/10/19 |
179 |
220 |
178 |
190 |
+8.57% |
2,801,700 |
2023/10/18 |
176 |
176 |
173 |
175 |
-1.13% |
42,200 |
2023/10/17 |
181 |
181 |
176 |
177 |
-1.67% |
6,400 |
2023/10/16 |
186 |
186 |
180 |
180 |
-2.70% |
5,700 |
2023/10/13 |
185 |
185 |
183 |
185 |
+0.00% |
6,500 |
2023/10/12 |
183 |
186 |
181 |
185 |
+1.09% |
6,100 |
2023/10/11 |
184 |
184 |
180 |
183 |
+0.55% |
9,300 |
2023/10/10 |
184 |
186 |
177 |
182 |
+0.55% |
23,300 |
2023/10/6 |
177 |
183 |
177 |
181 |
+2.26% |
113,600 |
2023/10/5 |
172 |
177 |
172 |
177 |
+2.31% |
14,300 |
2023/10/4 |
178 |
179 |
173 |
173 |
-4.42% |
29,300 |
2023/10/3 |
182 |
182 |
180 |
181 |
-1.09% |
7,100 |
2023/10/2 |
185 |
185 |
182 |
183 |
-1.08% |
4,900 |
2023/9/29 |
186 |
187 |
184 |
185 |
+0.00% |
4,700 |
2023/9/28 |
188 |
188 |
184 |
185 |
-1.60% |
11,100 |
2023/9/27 |
185 |
188 |
184 |
188 |
+1.62% |
8,700 |
2023/9/26 |
185 |
186 |
182 |
185 |
+0.54% |
6,600 |
|