日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
377 |
380 |
373 |
373 |
-1.06% |
24,300 |
2024/3/27 |
373 |
378 |
373 |
377 |
+0.53% |
18,500 |
2024/3/26 |
377 |
378 |
372 |
375 |
-0.79% |
37,900 |
2024/3/25 |
381 |
386 |
377 |
378 |
-0.53% |
37,900 |
2024/3/22 |
387 |
387 |
378 |
380 |
-1.81% |
20,700 |
2024/3/21 |
380 |
387 |
378 |
387 |
+1.57% |
43,000 |
2024/3/19 |
375 |
383 |
370 |
381 |
+1.33% |
61,800 |
2024/3/18 |
376 |
381 |
373 |
376 |
-0.79% |
19,900 |
2024/3/15 |
395 |
395 |
375 |
379 |
-0.26% |
106,900 |
2024/3/14 |
379 |
381 |
376 |
380 |
+0.80% |
25,700 |
2024/3/13 |
378 |
382 |
376 |
377 |
-1.31% |
24,600 |
2024/3/12 |
383 |
384 |
372 |
382 |
-1.04% |
32,700 |
2024/3/11 |
385 |
393 |
374 |
386 |
-1.03% |
71,000 |
2024/3/8 |
395 |
399 |
381 |
390 |
+2.90% |
178,200 |
2024/3/7 |
389 |
390 |
378 |
379 |
-2.57% |
38,600 |
2024/3/6 |
369 |
395 |
367 |
389 |
+5.14% |
54,100 |
2024/3/5 |
376 |
376 |
367 |
370 |
-1.86% |
55,400 |
2024/3/4 |
386 |
389 |
377 |
377 |
-2.33% |
120,100 |
2024/3/1 |
391 |
395 |
386 |
386 |
-1.28% |
34,300 |
2024/2/29 |
395 |
398 |
386 |
391 |
-1.01% |
53,700 |
2024/2/28 |
396 |
410 |
392 |
395 |
+0.00% |
114,500 |
2024/2/27 |
382 |
399 |
381 |
395 |
+3.67% |
144,800 |
2024/2/26 |
390 |
392 |
376 |
381 |
-0.26% |
164,700 |
2024/2/22 |
376 |
401 |
363 |
382 |
+3.52% |
393,400 |
2024/2/21 |
385 |
385 |
369 |
369 |
-5.14% |
38,100 |
2024/2/20 |
388 |
391 |
379 |
389 |
+0.52% |
27,700 |
2024/2/19 |
381 |
389 |
377 |
387 |
+0.52% |
34,100 |
2024/2/16 |
358 |
386 |
354 |
385 |
+5.77% |
76,000 |
2024/2/15 |
376 |
378 |
355 |
364 |
-3.96% |
91,800 |
2024/2/14 |
379 |
391 |
375 |
379 |
-2.07% |
77,000 |
2024/2/13 |
397 |
398 |
376 |
387 |
-3.01% |
166,200 |
2024/2/9 |
408 |
408 |
397 |
399 |
+0.00% |
44,200 |
2024/2/8 |
414 |
414 |
387 |
399 |
-3.62% |
97,900 |
2024/2/7 |
417 |
417 |
411 |
414 |
-0.72% |
10,900 |
2024/2/6 |
415 |
419 |
413 |
417 |
-0.24% |
13,000 |
2024/2/5 |
421 |
421 |
412 |
418 |
+0.97% |
27,700 |
2024/2/2 |
415 |
415 |
410 |
414 |
+1.47% |
29,900 |
2024/2/1 |
418 |
418 |
406 |
408 |
-2.39% |
71,100 |
2024/1/31 |
419 |
421 |
415 |
418 |
-1.65% |
19,200 |
2024/1/30 |
423 |
430 |
419 |
425 |
-0.23% |
25,000 |
2024/1/29 |
415 |
428 |
413 |
426 |
+2.90% |
74,600 |
2024/1/26 |
422 |
423 |
412 |
414 |
-1.66% |
28,100 |
2024/1/25 |
426 |
437 |
420 |
421 |
+1.20% |
64,900 |
2024/1/24 |
411 |
419 |
411 |
416 |
+0.48% |
15,700 |
2024/1/23 |
418 |
421 |
414 |
414 |
-0.96% |
18,200 |
2024/1/22 |
406 |
419 |
406 |
418 |
+2.20% |
41,300 |
2024/1/19 |
415 |
419 |
407 |
409 |
-1.45% |
25,100 |
2024/1/18 |
409 |
418 |
409 |
415 |
+0.24% |
33,900 |
2024/1/17 |
424 |
428 |
413 |
414 |
-2.13% |
36,000 |
2024/1/16 |
425 |
434 |
423 |
423 |
-1.17% |
43,300 |
2024/1/15 |
425 |
429 |
420 |
428 |
+1.42% |
26,900 |
2024/1/12 |
424 |
427 |
417 |
422 |
-0.71% |
28,200 |
2024/1/11 |
431 |
431 |
418 |
425 |
-1.85% |
68,000 |
2024/1/10 |
434 |
435 |
428 |
433 |
-0.92% |
27,400 |
2024/1/9 |
430 |
440 |
430 |
437 |
+1.63% |
59,500 |
2024/1/5 |
431 |
435 |
424 |
430 |
-0.92% |
55,300 |
2024/1/4 |
428 |
436 |
418 |
434 |
+0.00% |
66,800 |
2023/12/29 |
421 |
437 |
420 |
434 |
+2.84% |
35,300 |
2023/12/28 |
405 |
428 |
405 |
422 |
+2.43% |
102,500 |
2023/12/27 |
401 |
414 |
398 |
412 |
+1.98% |
68,400 |
2023/12/26 |
409 |
415 |
402 |
404 |
-0.49% |
80,100 |
2023/12/25 |
420 |
420 |
406 |
406 |
-2.17% |
56,800 |
2023/12/22 |
411 |
420 |
410 |
415 |
+0.48% |
42,000 |
2023/12/21 |
409 |
420 |
409 |
413 |
-0.72% |
31,400 |
2023/12/20 |
418 |
428 |
416 |
416 |
-0.95% |
34,000 |
2023/12/19 |
407 |
420 |
407 |
420 |
+2.94% |
42,500 |
2023/12/18 |
409 |
410 |
402 |
408 |
-0.97% |
27,700 |
2023/12/15 |
406 |
413 |
406 |
412 |
+1.23% |
39,100 |
2023/12/14 |
415 |
425 |
402 |
407 |
-1.69% |
75,500 |
2023/12/13 |
410 |
422 |
409 |
414 |
+0.73% |
66,900 |
2023/12/12 |
427 |
428 |
408 |
411 |
-4.20% |
107,500 |
2023/12/11 |
425 |
433 |
420 |
429 |
+0.00% |
77,000 |
2023/12/8 |
437 |
462 |
426 |
429 |
-3.16% |
521,600 |
2023/12/7 |
450 |
451 |
438 |
443 |
-1.56% |
72,400 |
2023/12/6 |
455 |
460 |
448 |
450 |
-1.10% |
43,100 |
2023/12/5 |
452 |
469 |
448 |
455 |
+0.00% |
91,200 |
2023/12/4 |
448 |
460 |
448 |
455 |
+2.94% |
64,300 |
2023/12/1 |
454 |
454 |
442 |
442 |
-2.86% |
30,300 |
2023/11/30 |
452 |
456 |
441 |
455 |
+1.79% |
79,600 |
2023/11/29 |
447 |
452 |
444 |
447 |
+0.22% |
35,600 |
2023/11/28 |
456 |
456 |
443 |
446 |
-2.62% |
49,400 |
2023/11/27 |
458 |
462 |
454 |
458 |
+0.00% |
14,400 |
2023/11/24 |
461 |
466 |
458 |
458 |
-1.08% |
31,000 |
2023/11/22 |
463 |
465 |
454 |
463 |
-0.22% |
31,500 |
2023/11/21 |
471 |
476 |
460 |
464 |
-1.69% |
54,700 |
2023/11/20 |
462 |
478 |
462 |
472 |
+2.39% |
156,000 |
2023/11/17 |
439 |
461 |
438 |
461 |
+5.01% |
52,100 |
2023/11/16 |
456 |
456 |
438 |
439 |
-2.88% |
71,100 |
2023/11/15 |
447 |
462 |
447 |
452 |
+0.89% |
70,800 |
2023/11/14 |
452 |
452 |
441 |
448 |
-0.88% |
51,000 |
2023/11/13 |
456 |
459 |
448 |
452 |
-1.95% |
33,900 |
2023/11/10 |
452 |
464 |
442 |
461 |
+1.10% |
85,200 |
2023/11/9 |
465 |
465 |
451 |
456 |
-1.72% |
77,900 |
2023/11/8 |
469 |
469 |
451 |
464 |
-1.07% |
95,300 |
2023/11/7 |
470 |
472 |
463 |
469 |
-0.21% |
44,200 |
2023/11/6 |
473 |
479 |
470 |
470 |
+0.43% |
28,900 |
2023/11/2 |
473 |
478 |
465 |
468 |
-1.06% |
48,700 |
2023/11/1 |
477 |
477 |
471 |
473 |
+0.64% |
24,100 |
2023/10/31 |
475 |
476 |
464 |
470 |
-1.05% |
54,900 |
2023/10/30 |
479 |
480 |
472 |
475 |
-1.45% |
56,500 |
2023/10/27 |
476 |
484 |
471 |
482 |
+1.26% |
58,900 |
2023/10/26 |
480 |
494 |
470 |
476 |
-1.45% |
174,000 |
2023/10/25 |
471 |
495 |
470 |
483 |
+2.99% |
171,200 |
2023/10/24 |
450 |
474 |
450 |
469 |
+3.76% |
102,500 |
2023/10/23 |
460 |
471 |
452 |
452 |
-3.00% |
73,900 |
2023/10/20 |
456 |
466 |
451 |
466 |
+1.30% |
103,600 |
2023/10/19 |
474 |
476 |
460 |
460 |
-4.56% |
121,500 |
2023/10/18 |
492 |
493 |
458 |
482 |
+1.26% |
459,900 |
2023/10/17 |
476 |
485 |
473 |
476 |
+0.21% |
68,400 |
2023/10/16 |
478 |
486 |
475 |
475 |
-1.86% |
82,600 |
2023/10/13 |
501 |
501 |
480 |
484 |
-3.97% |
170,400 |
2023/10/12 |
503 |
505 |
493 |
504 |
-0.20% |
108,600 |
2023/10/11 |
515 |
515 |
502 |
505 |
-0.98% |
34,600 |
2023/10/10 |
501 |
510 |
501 |
510 |
+1.80% |
15,500 |
2023/10/6 |
499 |
509 |
499 |
501 |
-0.79% |
45,800 |
2023/10/5 |
498 |
508 |
498 |
505 |
+1.61% |
28,400 |
2023/10/4 |
493 |
503 |
490 |
497 |
-0.40% |
85,300 |
2023/10/3 |
514 |
514 |
499 |
499 |
-2.16% |
56,300 |
2023/10/2 |
519 |
527 |
510 |
510 |
-1.35% |
61,800 |
2023/9/29 |
533 |
538 |
511 |
517 |
-1.71% |
126,300 |
2023/9/28 |
527 |
536 |
519 |
526 |
-1.13% |
66,500 |
2023/9/27 |
515 |
539 |
515 |
532 |
+2.50% |
156,900 |
2023/9/26 |
512 |
539 |
505 |
519 |
+1.37% |
165,000 |
|