日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
422 |
424 |
414 |
414 |
-3.50% |
119,800 |
2024/3/27 |
424 |
433 |
424 |
429 |
+1.42% |
160,700 |
2024/3/26 |
430 |
433 |
423 |
423 |
-1.63% |
86,800 |
2024/3/25 |
434 |
438 |
430 |
430 |
-0.69% |
47,800 |
2024/3/22 |
437 |
437 |
427 |
433 |
+0.23% |
57,900 |
2024/3/21 |
440 |
445 |
432 |
432 |
-1.14% |
69,700 |
2024/3/19 |
432 |
439 |
425 |
437 |
+1.86% |
60,900 |
2024/3/18 |
432 |
435 |
424 |
429 |
+0.00% |
56,100 |
2024/3/15 |
421 |
437 |
421 |
429 |
+1.42% |
71,500 |
2024/3/14 |
425 |
426 |
419 |
423 |
+0.00% |
60,400 |
2024/3/13 |
427 |
434 |
417 |
423 |
+0.71% |
47,400 |
2024/3/12 |
420 |
425 |
414 |
420 |
+0.00% |
62,700 |
2024/3/11 |
425 |
425 |
413 |
420 |
-1.41% |
114,000 |
2024/3/8 |
425 |
435 |
425 |
426 |
-0.93% |
65,300 |
2024/3/7 |
437 |
437 |
424 |
430 |
-2.27% |
94,100 |
2024/3/6 |
410 |
440 |
409 |
440 |
+7.58% |
177,600 |
2024/3/5 |
406 |
414 |
405 |
409 |
+0.49% |
127,700 |
2024/3/4 |
415 |
415 |
406 |
407 |
-1.21% |
119,500 |
2024/3/1 |
411 |
413 |
409 |
412 |
+0.24% |
78,200 |
2024/2/29 |
416 |
417 |
411 |
411 |
-1.91% |
117,600 |
2024/2/28 |
419 |
424 |
415 |
419 |
+0.72% |
96,200 |
2024/2/27 |
428 |
428 |
415 |
416 |
-1.65% |
83,900 |
2024/2/26 |
423 |
425 |
421 |
423 |
+0.95% |
59,100 |
2024/2/22 |
422 |
424 |
415 |
419 |
+1.21% |
95,200 |
2024/2/21 |
425 |
425 |
414 |
414 |
-3.04% |
142,000 |
2024/2/20 |
437 |
437 |
423 |
427 |
-1.16% |
119,200 |
2024/2/19 |
449 |
450 |
432 |
432 |
-3.14% |
201,900 |
2024/2/16 |
431 |
447 |
430 |
446 |
+4.94% |
172,800 |
2024/2/15 |
456 |
456 |
425 |
425 |
-11.46% |
384,200 |
2024/2/14 |
485 |
485 |
467 |
480 |
-2.24% |
199,800 |
2024/2/13 |
475 |
491 |
472 |
491 |
+2.29% |
136,800 |
2024/2/9 |
483 |
491 |
479 |
480 |
-1.64% |
107,600 |
2024/2/8 |
494 |
503 |
481 |
488 |
-0.61% |
172,200 |
2024/2/7 |
522 |
523 |
488 |
491 |
-5.94% |
213,700 |
2024/2/6 |
525 |
531 |
522 |
522 |
-0.76% |
49,600 |
2024/2/5 |
527 |
532 |
521 |
526 |
+0.19% |
111,200 |
2024/2/2 |
524 |
529 |
519 |
525 |
+0.77% |
79,500 |
2024/2/1 |
518 |
532 |
517 |
521 |
-0.76% |
228,100 |
2024/1/31 |
534 |
537 |
519 |
525 |
-1.87% |
161,800 |
2024/1/30 |
534 |
543 |
523 |
535 |
+1.33% |
517,300 |
2024/1/29 |
524 |
533 |
523 |
528 |
+1.54% |
120,700 |
2024/1/26 |
519 |
522 |
511 |
520 |
-0.38% |
249,500 |
2024/1/25 |
525 |
538 |
517 |
522 |
-0.57% |
262,600 |
2024/1/24 |
503 |
527 |
503 |
525 |
+4.37% |
281,100 |
2024/1/23 |
489 |
507 |
488 |
503 |
+2.86% |
167,800 |
2024/1/22 |
490 |
493 |
487 |
489 |
-0.20% |
104,200 |
2024/1/19 |
494 |
495 |
487 |
490 |
-0.81% |
148,400 |
2024/1/18 |
492 |
503 |
491 |
494 |
+0.00% |
98,000 |
2024/1/17 |
499 |
506 |
494 |
494 |
-1.79% |
130,500 |
2024/1/16 |
516 |
516 |
501 |
503 |
-2.52% |
105,600 |
2024/1/15 |
493 |
516 |
493 |
516 |
+6.39% |
257,600 |
2024/1/12 |
506 |
510 |
481 |
485 |
-5.09% |
286,200 |
2024/1/11 |
526 |
528 |
511 |
511 |
-2.29% |
188,400 |
2024/1/10 |
538 |
542 |
523 |
523 |
-2.24% |
170,700 |
2024/1/9 |
536 |
541 |
524 |
535 |
-0.56% |
140,600 |
2024/1/5 |
543 |
548 |
537 |
538 |
+0.37% |
191,400 |
2024/1/4 |
511 |
539 |
504 |
536 |
+4.28% |
256,100 |
2023/12/29 |
511 |
521 |
506 |
514 |
+0.59% |
238,700 |
2023/12/28 |
525 |
527 |
510 |
511 |
-2.48% |
201,600 |
2023/12/27 |
525 |
530 |
518 |
524 |
+0.38% |
202,500 |
2023/12/26 |
514 |
530 |
512 |
522 |
+3.57% |
337,400 |
2023/12/25 |
506 |
511 |
496 |
504 |
-0.40% |
138,500 |
2023/12/22 |
510 |
523 |
499 |
506 |
+1.20% |
324,900 |
2023/12/21 |
487 |
505 |
487 |
500 |
+3.52% |
256,500 |
2023/12/20 |
484 |
498 |
477 |
483 |
-0.21% |
209,400 |
2023/12/19 |
466 |
488 |
462 |
484 |
+5.68% |
336,100 |
2023/12/18 |
472 |
472 |
451 |
458 |
-2.97% |
325,200 |
2023/12/15 |
445 |
473 |
445 |
472 |
+6.07% |
327,300 |
2023/12/14 |
441 |
450 |
437 |
445 |
+2.06% |
230,700 |
2023/12/13 |
458 |
458 |
431 |
436 |
-3.96% |
332,800 |
2023/12/12 |
460 |
465 |
448 |
454 |
-0.66% |
214,700 |
2023/12/11 |
497 |
499 |
446 |
457 |
-7.86% |
574,000 |
2023/12/8 |
518 |
525 |
491 |
496 |
-5.52% |
437,700 |
2023/12/7 |
529 |
537 |
518 |
525 |
+0.19% |
342,700 |
2023/12/6 |
509 |
526 |
507 |
524 |
+2.75% |
294,900 |
2023/12/5 |
498 |
526 |
497 |
510 |
+1.19% |
408,000 |
2023/12/4 |
466 |
505 |
458 |
504 |
+0.80% |
692,400 |
2023/12/1 |
516 |
519 |
493 |
500 |
-3.66% |
497,800 |
2023/11/30 |
480 |
520 |
479 |
519 |
+10.43% |
946,900 |
2023/11/29 |
471 |
478 |
467 |
470 |
-1.47% |
153,500 |
2023/11/28 |
467 |
478 |
463 |
477 |
+2.14% |
226,900 |
2023/11/27 |
448 |
467 |
447 |
467 |
+4.47% |
131,500 |
2023/11/24 |
454 |
456 |
442 |
447 |
-1.32% |
265,700 |
2023/11/22 |
440 |
456 |
438 |
453 |
+2.26% |
191,600 |
2023/11/21 |
431 |
445 |
427 |
443 |
+2.31% |
188,200 |
2023/11/20 |
424 |
438 |
424 |
433 |
+1.17% |
185,400 |
2023/11/17 |
404 |
436 |
400 |
428 |
+5.94% |
230,600 |
2023/11/16 |
402 |
422 |
401 |
404 |
-0.25% |
199,600 |
2023/11/15 |
392 |
408 |
380 |
405 |
+5.47% |
240,100 |
2023/11/14 |
387 |
388 |
377 |
384 |
-0.78% |
158,700 |
2023/11/13 |
392 |
392 |
383 |
387 |
-1.53% |
141,700 |
2023/11/10 |
390 |
394 |
380 |
393 |
+0.00% |
175,500 |
2023/11/9 |
376 |
393 |
363 |
393 |
+8.26% |
1,043,400 |
2023/11/8 |
375 |
375 |
357 |
363 |
-1.89% |
85,700 |
2023/11/7 |
377 |
378 |
370 |
370 |
-2.12% |
51,700 |
2023/11/6 |
380 |
381 |
375 |
378 |
+1.07% |
76,500 |
2023/11/2 |
376 |
377 |
369 |
374 |
+1.63% |
112,400 |
2023/11/1 |
370 |
371 |
363 |
368 |
+1.66% |
116,200 |
2023/10/31 |
352 |
362 |
347 |
362 |
+2.84% |
123,500 |
2023/10/30 |
347 |
359 |
344 |
352 |
+0.57% |
340,700 |
2023/10/27 |
341 |
351 |
340 |
350 |
+3.55% |
115,600 |
2023/10/26 |
337 |
341 |
334 |
338 |
-1.17% |
70,700 |
2023/10/25 |
337 |
346 |
336 |
342 |
+1.79% |
128,100 |
2023/10/24 |
330 |
338 |
317 |
336 |
+1.82% |
187,400 |
2023/10/23 |
340 |
340 |
327 |
330 |
-2.94% |
162,900 |
2023/10/20 |
337 |
342 |
335 |
340 |
-0.58% |
51,100 |
2023/10/19 |
340 |
343 |
336 |
342 |
-0.29% |
91,700 |
2023/10/18 |
340 |
343 |
335 |
343 |
+0.88% |
60,200 |
2023/10/17 |
346 |
347 |
337 |
340 |
+0.00% |
70,200 |
2023/10/16 |
347 |
349 |
339 |
340 |
-3.13% |
138,600 |
2023/10/13 |
355 |
358 |
350 |
351 |
-2.77% |
89,900 |
2023/10/12 |
365 |
365 |
355 |
361 |
-1.37% |
147,300 |
2023/10/11 |
377 |
378 |
366 |
366 |
-3.17% |
121,700 |
2023/10/10 |
380 |
382 |
371 |
378 |
-1.05% |
137,900 |
2023/10/6 |
366 |
383 |
366 |
382 |
+4.95% |
133,900 |
2023/10/5 |
355 |
365 |
353 |
364 |
+4.60% |
214,700 |
2023/10/4 |
365 |
367 |
346 |
348 |
-6.20% |
266,100 |
2023/10/3 |
372 |
380 |
370 |
371 |
-1.07% |
241,000 |
2023/10/2 |
385 |
395 |
375 |
375 |
-2.85% |
161,900 |
2023/9/29 |
400 |
400 |
382 |
386 |
-2.77% |
142,200 |
2023/9/28 |
394 |
402 |
393 |
397 |
-0.25% |
190,200 |
2023/9/27 |
398 |
403 |
393 |
398 |
+0.00% |
241,000 |
2023/9/26 |
404 |
404 |
394 |
398 |
-1.24% |
111,300 |
|