日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
730 |
730 |
715 |
715 |
-2.32% |
1,100 |
2024/3/27 |
717 |
732 |
717 |
732 |
+0.27% |
1,500 |
2024/3/26 |
729 |
730 |
721 |
730 |
-0.14% |
1,400 |
2024/3/25 |
720 |
731 |
720 |
731 |
+0.69% |
900 |
2024/3/22 |
731 |
733 |
722 |
726 |
-0.55% |
800 |
2024/3/21 |
725 |
730 |
716 |
730 |
+1.39% |
1,500 |
2024/3/19 |
720 |
724 |
717 |
720 |
+0.00% |
1,900 |
2024/3/18 |
719 |
723 |
716 |
720 |
+0.70% |
1,800 |
2024/3/15 |
722 |
722 |
715 |
715 |
-2.05% |
1,400 |
2024/3/14 |
740 |
740 |
730 |
730 |
-1.35% |
500 |
2024/3/13 |
746 |
746 |
728 |
740 |
-0.80% |
3,200 |
2024/3/12 |
754 |
769 |
730 |
746 |
-1.58% |
9,800 |
2024/3/11 |
721 |
810 |
721 |
758 |
+5.57% |
71,500 |
2024/3/8 |
702 |
718 |
695 |
718 |
+2.28% |
7,900 |
2024/3/7 |
702 |
706 |
702 |
702 |
+0.00% |
1,500 |
2024/3/6 |
701 |
703 |
701 |
702 |
-0.71% |
1,100 |
2024/3/5 |
703 |
707 |
698 |
707 |
+0.57% |
600 |
2024/3/4 |
701 |
708 |
701 |
703 |
+0.29% |
1,800 |
2024/3/1 |
705 |
709 |
701 |
701 |
-0.57% |
2,400 |
2024/2/29 |
706 |
707 |
705 |
705 |
+0.00% |
3,800 |
2024/2/28 |
713 |
715 |
705 |
705 |
-0.84% |
15,600 |
2024/2/27 |
703 |
712 |
693 |
711 |
+0.00% |
13,200 |
2024/2/26 |
718 |
718 |
701 |
711 |
+0.28% |
3,400 |
2024/2/22 |
711 |
712 |
692 |
709 |
-0.42% |
28,800 |
2024/2/21 |
713 |
718 |
710 |
712 |
-1.25% |
1,900 |
2024/2/20 |
721 |
721 |
721 |
721 |
+0.56% |
600 |
2024/2/19 |
712 |
720 |
712 |
717 |
+0.14% |
1,300 |
2024/2/16 |
700 |
718 |
700 |
716 |
+1.99% |
5,900 |
2024/2/15 |
714 |
715 |
698 |
702 |
-1.40% |
8,400 |
2024/2/14 |
712 |
724 |
712 |
712 |
+0.00% |
3,700 |
2024/2/13 |
712 |
722 |
712 |
712 |
+0.00% |
1,900 |
2024/2/9 |
705 |
723 |
705 |
712 |
-0.84% |
4,800 |
2024/2/8 |
720 |
737 |
716 |
718 |
-0.42% |
3,900 |
2024/2/7 |
730 |
730 |
715 |
721 |
-1.23% |
6,400 |
2024/2/6 |
748 |
748 |
715 |
730 |
-3.69% |
7,000 |
2024/2/5 |
734 |
758 |
734 |
758 |
+3.41% |
4,800 |
2024/2/2 |
753 |
756 |
681 |
733 |
-3.17% |
52,800 |
2024/2/1 |
779 |
785 |
749 |
757 |
-4.54% |
11,700 |
2024/1/31 |
807 |
807 |
782 |
793 |
-1.61% |
3,200 |
2024/1/30 |
818 |
818 |
795 |
806 |
-0.98% |
5,600 |
2024/1/29 |
846 |
846 |
805 |
814 |
-4.57% |
11,000 |
2024/1/26 |
827 |
859 |
827 |
853 |
+0.12% |
2,500 |
2024/1/25 |
835 |
860 |
827 |
852 |
+3.02% |
5,600 |
2024/1/24 |
844 |
852 |
824 |
827 |
-2.13% |
4,900 |
2024/1/23 |
859 |
859 |
845 |
845 |
-1.40% |
300 |
2024/1/22 |
856 |
857 |
855 |
857 |
-0.70% |
300 |
2024/1/19 |
858 |
863 |
848 |
863 |
-1.15% |
900 |
2024/1/18 |
863 |
873 |
863 |
873 |
+0.69% |
1,200 |
2024/1/17 |
858 |
867 |
845 |
867 |
-0.69% |
3,700 |
2024/1/16 |
876 |
888 |
861 |
873 |
-0.46% |
5,600 |
2024/1/15 |
856 |
877 |
841 |
877 |
+2.45% |
1,800 |
2024/1/12 |
871 |
877 |
856 |
856 |
-2.73% |
1,200 |
2024/1/11 |
873 |
880 |
852 |
880 |
+0.46% |
3,700 |
2024/1/10 |
877 |
877 |
861 |
876 |
-0.23% |
1,200 |
2024/1/9 |
845 |
890 |
845 |
878 |
+2.09% |
3,400 |
2024/1/5 |
866 |
880 |
853 |
860 |
-2.27% |
5,900 |
2024/1/4 |
895 |
895 |
880 |
880 |
-2.22% |
600 |
2023/12/29 |
907 |
907 |
900 |
900 |
+0.00% |
300 |
2023/12/28 |
900 |
900 |
900 |
900 |
+1.69% |
100 |
2023/12/27 |
887 |
887 |
860 |
885 |
-0.11% |
800 |
2023/12/26 |
890 |
899 |
871 |
886 |
-0.45% |
1,100 |
2023/12/25 |
895 |
919 |
854 |
890 |
-1.11% |
9,300 |
2023/12/22 |
907 |
907 |
900 |
900 |
+2.27% |
500 |
2023/12/21 |
880 |
880 |
880 |
880 |
-3.30% |
400 |
2023/12/20 |
897 |
910 |
886 |
910 |
+1.68% |
8,100 |
2023/12/19 |
895 |
895 |
880 |
895 |
+0.90% |
1,400 |
2023/12/18 |
887 |
887 |
887 |
887 |
+0.00% |
1,100 |
2023/12/15 |
885 |
897 |
885 |
887 |
+0.11% |
4,200 |
2023/12/14 |
886 |
886 |
886 |
886 |
+0.11% |
400 |
2023/12/13 |
885 |
885 |
881 |
885 |
+0.00% |
700 |
2023/12/12 |
873 |
885 |
873 |
885 |
+1.61% |
600 |
2023/12/11 |
851 |
871 |
845 |
871 |
-0.57% |
1,400 |
2023/12/8 |
857 |
876 |
853 |
876 |
+2.22% |
700 |
2023/12/7 |
864 |
873 |
856 |
857 |
-1.83% |
800 |
2023/12/6 |
873 |
873 |
873 |
873 |
-0.23% |
100 |
2023/12/5 |
852 |
875 |
839 |
875 |
+2.58% |
2,500 |
2023/12/4 |
852 |
853 |
852 |
853 |
-3.72% |
200 |
2023/11/30 |
865 |
886 |
857 |
886 |
-1.01% |
1,600 |
2023/11/28 |
880 |
895 |
870 |
895 |
+0.90% |
37,200 |
2023/11/27 |
896 |
896 |
887 |
887 |
-1.00% |
200 |
2023/11/24 |
875 |
899 |
862 |
896 |
+2.40% |
3,700 |
2023/11/22 |
871 |
888 |
856 |
875 |
-0.34% |
900 |
2023/11/21 |
847 |
878 |
841 |
878 |
+3.78% |
2,000 |
2023/11/20 |
898 |
898 |
842 |
846 |
-5.47% |
3,600 |
2023/11/17 |
885 |
895 |
884 |
895 |
+1.13% |
2,300 |
2023/11/16 |
895 |
901 |
882 |
885 |
+0.00% |
5,400 |
2023/11/15 |
917 |
918 |
873 |
885 |
-3.49% |
10,200 |
2023/11/14 |
913 |
920 |
909 |
917 |
+0.44% |
11,300 |
2023/11/13 |
910 |
913 |
892 |
913 |
+1.56% |
2,800 |
2023/11/10 |
899 |
901 |
898 |
899 |
+0.00% |
3,400 |
2023/11/9 |
885 |
914 |
885 |
899 |
+2.86% |
1,200 |
2023/11/8 |
879 |
920 |
864 |
874 |
-0.57% |
11,300 |
2023/11/7 |
830 |
915 |
830 |
879 |
+5.90% |
10,100 |
2023/11/6 |
831 |
840 |
820 |
830 |
+0.00% |
4,900 |
2023/11/2 |
825 |
853 |
825 |
830 |
-1.19% |
1,000 |
2023/11/1 |
883 |
883 |
840 |
840 |
-3.23% |
2,000 |
2023/10/31 |
864 |
873 |
845 |
868 |
+0.35% |
3,800 |
2023/10/30 |
827 |
883 |
823 |
865 |
+4.59% |
13,100 |
2023/10/27 |
816 |
828 |
815 |
827 |
+1.35% |
2,800 |
2023/10/26 |
807 |
816 |
785 |
816 |
+2.64% |
3,100 |
2023/10/25 |
814 |
814 |
778 |
795 |
-0.50% |
4,900 |
2023/10/24 |
768 |
799 |
745 |
799 |
+3.77% |
8,800 |
2023/10/23 |
747 |
770 |
725 |
770 |
+3.08% |
4,600 |
2023/10/20 |
743 |
749 |
720 |
747 |
+1.22% |
2,400 |
2023/10/19 |
739 |
760 |
735 |
738 |
-2.89% |
1,500 |
2023/10/18 |
760 |
760 |
760 |
760 |
+0.26% |
100 |
2023/10/17 |
720 |
760 |
718 |
758 |
+5.28% |
11,700 |
2023/10/16 |
725 |
749 |
720 |
720 |
-2.70% |
2,200 |
2023/10/13 |
749 |
749 |
740 |
740 |
+0.41% |
400 |
2023/10/12 |
746 |
747 |
732 |
737 |
-0.94% |
1,200 |
2023/10/11 |
767 |
767 |
744 |
744 |
-1.46% |
600 |
2023/10/10 |
764 |
764 |
746 |
755 |
+0.80% |
1,200 |
2023/10/6 |
726 |
764 |
726 |
749 |
+1.49% |
600 |
2023/10/5 |
721 |
738 |
721 |
738 |
+0.68% |
1,400 |
2023/10/4 |
747 |
752 |
729 |
733 |
-3.68% |
5,000 |
2023/10/3 |
778 |
779 |
741 |
761 |
-3.30% |
1,500 |
2023/10/2 |
808 |
808 |
781 |
787 |
-2.36% |
1,700 |
2023/9/29 |
805 |
818 |
792 |
806 |
+3.20% |
6,700 |
2023/9/28 |
783 |
811 |
781 |
781 |
-2.13% |
2,100 |
2023/9/27 |
803 |
808 |
798 |
798 |
-0.37% |
1,000 |
2023/9/26 |
811 |
811 |
800 |
801 |
-1.23% |
800 |
2023/9/25 |
815 |
815 |
801 |
811 |
+1.38% |
900 |
2023/9/22 |
811 |
820 |
799 |
800 |
-2.08% |
3,000 |
|