日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
416 |
418 |
409 |
411 |
-3.52% |
22,800 |
2024/3/27 |
426 |
429 |
425 |
426 |
+1.43% |
51,900 |
2024/3/26 |
426 |
427 |
420 |
420 |
-0.94% |
18,600 |
2024/3/25 |
423 |
424 |
421 |
424 |
+0.95% |
13,700 |
2024/3/22 |
421 |
423 |
420 |
420 |
+0.00% |
6,000 |
2024/3/21 |
422 |
422 |
418 |
420 |
-0.24% |
6,700 |
2024/3/19 |
417 |
422 |
414 |
421 |
+1.20% |
18,100 |
2024/3/18 |
417 |
417 |
414 |
416 |
-0.24% |
5,700 |
2024/3/15 |
412 |
417 |
410 |
417 |
+0.72% |
7,700 |
2024/3/14 |
413 |
414 |
412 |
414 |
+0.73% |
3,500 |
2024/3/13 |
411 |
416 |
405 |
411 |
+0.00% |
42,300 |
2024/3/12 |
412 |
412 |
408 |
411 |
-0.24% |
8,100 |
2024/3/11 |
410 |
412 |
407 |
412 |
+1.23% |
10,800 |
2024/3/8 |
409 |
411 |
407 |
407 |
+0.00% |
7,800 |
2024/3/7 |
410 |
410 |
406 |
407 |
-0.25% |
14,400 |
2024/3/6 |
410 |
410 |
407 |
408 |
-0.49% |
7,900 |
2024/3/5 |
410 |
410 |
407 |
410 |
+0.74% |
4,100 |
2024/3/4 |
412 |
412 |
407 |
407 |
-0.49% |
7,500 |
2024/3/1 |
412 |
412 |
407 |
409 |
+0.00% |
4,800 |
2024/2/29 |
412 |
412 |
408 |
409 |
-0.24% |
7,100 |
2024/2/28 |
408 |
410 |
408 |
410 |
+0.49% |
4,700 |
2024/2/27 |
410 |
411 |
406 |
408 |
+0.25% |
8,600 |
2024/2/26 |
412 |
412 |
406 |
407 |
-0.25% |
10,500 |
2024/2/22 |
408 |
410 |
406 |
408 |
+0.49% |
4,400 |
2024/2/21 |
410 |
410 |
405 |
406 |
-0.25% |
7,600 |
2024/2/20 |
411 |
411 |
407 |
407 |
-0.97% |
7,100 |
2024/2/19 |
410 |
411 |
408 |
411 |
+0.74% |
4,300 |
2024/2/16 |
406 |
411 |
405 |
408 |
+0.49% |
8,900 |
2024/2/15 |
413 |
414 |
406 |
406 |
-1.46% |
11,300 |
2024/2/14 |
412 |
416 |
412 |
412 |
+0.00% |
5,200 |
2024/2/13 |
415 |
415 |
412 |
412 |
+0.24% |
5,200 |
2024/2/9 |
412 |
414 |
410 |
411 |
-0.48% |
7,100 |
2024/2/8 |
413 |
414 |
412 |
413 |
+0.00% |
2,700 |
2024/2/7 |
414 |
415 |
412 |
413 |
-0.24% |
2,500 |
2024/2/6 |
415 |
415 |
411 |
414 |
+0.49% |
4,800 |
2024/2/5 |
417 |
417 |
411 |
412 |
-0.48% |
8,400 |
2024/2/2 |
414 |
415 |
405 |
414 |
+0.49% |
10,300 |
2024/2/1 |
410 |
416 |
407 |
412 |
-2.14% |
20,300 |
2024/1/31 |
414 |
425 |
413 |
421 |
+2.68% |
22,700 |
2024/1/30 |
421 |
423 |
410 |
410 |
-2.38% |
29,900 |
2024/1/29 |
419 |
420 |
418 |
420 |
+0.72% |
4,300 |
2024/1/26 |
418 |
419 |
415 |
417 |
+0.00% |
6,400 |
2024/1/25 |
416 |
418 |
416 |
417 |
+0.48% |
3,000 |
2024/1/24 |
419 |
419 |
415 |
415 |
-0.24% |
3,300 |
2024/1/23 |
416 |
420 |
416 |
416 |
+0.00% |
8,700 |
2024/1/22 |
414 |
417 |
414 |
416 |
+0.48% |
3,900 |
2024/1/19 |
415 |
416 |
413 |
414 |
-0.24% |
3,300 |
2024/1/18 |
413 |
417 |
411 |
415 |
+0.24% |
10,600 |
2024/1/17 |
417 |
420 |
414 |
414 |
-0.48% |
5,200 |
2024/1/16 |
418 |
420 |
416 |
416 |
+0.00% |
5,400 |
2024/1/15 |
420 |
422 |
416 |
416 |
-0.72% |
9,200 |
2024/1/12 |
421 |
421 |
415 |
419 |
+0.24% |
4,700 |
2024/1/11 |
419 |
419 |
412 |
418 |
+0.72% |
10,800 |
2024/1/10 |
422 |
422 |
415 |
415 |
-1.43% |
6,900 |
2024/1/9 |
422 |
424 |
419 |
421 |
-0.24% |
7,800 |
2024/1/5 |
425 |
425 |
419 |
422 |
-0.47% |
6,900 |
2024/1/4 |
423 |
424 |
419 |
424 |
+0.71% |
7,200 |
2023/12/29 |
413 |
421 |
413 |
421 |
+1.94% |
7,500 |
2023/12/28 |
406 |
413 |
406 |
413 |
+1.23% |
4,800 |
2023/12/27 |
403 |
408 |
403 |
408 |
+1.24% |
11,300 |
2023/12/26 |
407 |
407 |
402 |
403 |
-0.98% |
7,000 |
2023/12/25 |
408 |
408 |
400 |
407 |
+0.00% |
16,300 |
2023/12/22 |
406 |
410 |
405 |
407 |
+0.25% |
3,400 |
2023/12/21 |
406 |
408 |
406 |
406 |
-0.25% |
2,700 |
2023/12/20 |
410 |
410 |
406 |
407 |
-0.49% |
4,100 |
2023/12/19 |
410 |
410 |
407 |
409 |
-0.24% |
1,900 |
2023/12/18 |
407 |
410 |
406 |
410 |
+0.99% |
2,100 |
2023/12/15 |
411 |
411 |
406 |
406 |
-0.73% |
1,800 |
2023/12/14 |
412 |
413 |
406 |
409 |
-1.21% |
13,300 |
2023/12/13 |
411 |
414 |
411 |
414 |
+0.73% |
1,200 |
2023/12/12 |
411 |
413 |
411 |
411 |
-0.24% |
1,300 |
2023/12/11 |
415 |
415 |
411 |
412 |
+0.24% |
1,200 |
2023/12/8 |
414 |
416 |
411 |
411 |
-0.72% |
3,500 |
2023/12/7 |
416 |
416 |
414 |
414 |
-0.48% |
2,100 |
2023/12/6 |
415 |
416 |
415 |
416 |
+0.48% |
1,600 |
2023/12/5 |
412 |
416 |
412 |
414 |
+0.49% |
1,900 |
2023/12/4 |
410 |
412 |
410 |
412 |
+0.49% |
1,000 |
2023/12/1 |
411 |
412 |
410 |
410 |
-0.49% |
2,800 |
2023/11/30 |
410 |
414 |
410 |
412 |
-0.96% |
7,800 |
2023/11/29 |
416 |
417 |
414 |
416 |
-0.72% |
800 |
2023/11/28 |
419 |
419 |
402 |
419 |
+0.24% |
16,500 |
2023/11/27 |
422 |
422 |
418 |
418 |
+0.00% |
4,600 |
2023/11/24 |
420 |
420 |
418 |
418 |
-0.24% |
2,600 |
2023/11/22 |
417 |
419 |
415 |
419 |
+0.48% |
3,000 |
2023/11/21 |
419 |
419 |
414 |
417 |
+0.48% |
2,500 |
2023/11/20 |
415 |
420 |
415 |
415 |
-0.48% |
2,200 |
2023/11/17 |
415 |
418 |
414 |
417 |
+0.48% |
2,200 |
2023/11/16 |
424 |
424 |
414 |
415 |
-1.66% |
4,100 |
2023/11/15 |
425 |
425 |
421 |
422 |
-0.47% |
900 |
2023/11/14 |
426 |
426 |
424 |
424 |
-0.47% |
1,100 |
2023/11/13 |
426 |
426 |
425 |
426 |
-0.47% |
900 |
2023/11/10 |
429 |
430 |
426 |
428 |
-0.47% |
3,200 |
2023/11/9 |
430 |
432 |
430 |
430 |
+0.00% |
600 |
2023/11/8 |
431 |
431 |
430 |
430 |
-0.69% |
800 |
2023/11/7 |
429 |
434 |
429 |
433 |
+0.93% |
2,000 |
2023/11/6 |
431 |
435 |
429 |
429 |
-0.69% |
2,300 |
2023/11/2 |
431 |
435 |
421 |
432 |
-0.92% |
10,000 |
2023/11/1 |
402 |
436 |
402 |
436 |
+7.92% |
38,900 |
2023/10/31 |
407 |
407 |
398 |
404 |
-0.49% |
12,400 |
2023/10/30 |
408 |
412 |
402 |
406 |
-0.49% |
18,100 |
2023/10/27 |
403 |
410 |
403 |
408 |
+1.24% |
2,200 |
2023/10/26 |
406 |
406 |
403 |
403 |
-0.74% |
4,700 |
2023/10/25 |
410 |
410 |
404 |
406 |
-0.25% |
5,000 |
2023/10/24 |
410 |
411 |
402 |
407 |
-0.25% |
4,600 |
2023/10/23 |
413 |
413 |
408 |
408 |
-0.49% |
2,800 |
2023/10/20 |
410 |
412 |
410 |
410 |
+0.00% |
1,500 |
2023/10/19 |
411 |
413 |
410 |
410 |
-0.24% |
1,600 |
2023/10/18 |
412 |
417 |
411 |
411 |
-0.24% |
1,900 |
2023/10/17 |
416 |
416 |
411 |
412 |
-0.96% |
3,300 |
2023/10/16 |
417 |
420 |
416 |
416 |
-1.19% |
2,700 |
2023/10/13 |
427 |
427 |
421 |
421 |
-1.64% |
2,400 |
2023/10/12 |
420 |
428 |
417 |
428 |
+1.66% |
4,900 |
2023/10/11 |
422 |
425 |
418 |
421 |
+0.72% |
7,000 |
2023/10/10 |
423 |
423 |
417 |
418 |
-1.65% |
4,200 |
2023/10/6 |
425 |
426 |
423 |
425 |
+1.43% |
2,300 |
2023/10/5 |
414 |
421 |
414 |
419 |
+1.21% |
4,600 |
2023/10/4 |
409 |
414 |
406 |
414 |
+0.98% |
6,100 |
2023/10/3 |
431 |
431 |
401 |
410 |
-5.09% |
37,400 |
2023/10/2 |
446 |
448 |
432 |
432 |
-2.04% |
11,000 |
2023/9/29 |
437 |
443 |
437 |
441 |
+0.23% |
11,200 |
2023/9/28 |
449 |
453 |
440 |
440 |
-3.30% |
12,600 |
2023/9/27 |
450 |
455 |
443 |
455 |
+1.34% |
47,200 |
2023/9/26 |
446 |
449 |
445 |
449 |
+0.45% |
11,800 |
|