日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/27 |
799 |
800 |
798 |
799 |
-0.12% |
1,200 |
2024/3/26 |
800 |
800 |
790 |
800 |
+0.00% |
1,600 |
2024/3/25 |
799 |
800 |
799 |
800 |
+0.13% |
300 |
2024/3/22 |
800 |
800 |
799 |
799 |
+0.50% |
600 |
2024/3/21 |
794 |
795 |
790 |
795 |
+0.13% |
1,100 |
2024/3/19 |
794 |
794 |
794 |
794 |
+0.76% |
2,200 |
2024/3/18 |
791 |
792 |
788 |
788 |
+0.13% |
1,500 |
2024/3/15 |
784 |
789 |
784 |
787 |
+0.51% |
400 |
2024/3/13 |
776 |
783 |
776 |
783 |
+1.03% |
200 |
2024/3/12 |
792 |
792 |
775 |
775 |
-2.15% |
600 |
2024/3/11 |
793 |
793 |
792 |
792 |
+1.54% |
300 |
2024/3/8 |
780 |
780 |
780 |
780 |
+1.56% |
1,600 |
2024/3/7 |
772 |
772 |
768 |
768 |
-1.54% |
600 |
2024/3/6 |
767 |
780 |
767 |
780 |
+0.65% |
700 |
2024/3/5 |
775 |
775 |
758 |
775 |
+0.00% |
600 |
2024/3/4 |
774 |
775 |
774 |
775 |
+2.11% |
300 |
2024/3/1 |
759 |
759 |
759 |
759 |
+0.80% |
200 |
2024/2/29 |
754 |
754 |
753 |
753 |
+0.13% |
200 |
2024/2/28 |
760 |
773 |
752 |
752 |
-1.05% |
1,200 |
2024/2/27 |
755 |
760 |
750 |
760 |
-0.13% |
400 |
2024/2/26 |
750 |
761 |
750 |
761 |
+1.47% |
500 |
2024/2/22 |
750 |
751 |
750 |
750 |
+0.27% |
1,100 |
2024/2/21 |
748 |
748 |
748 |
748 |
+0.81% |
400 |
2024/2/20 |
737 |
742 |
737 |
742 |
+1.78% |
1,600 |
2024/2/19 |
759 |
772 |
711 |
729 |
-3.95% |
5,900 |
2024/2/16 |
757 |
759 |
757 |
759 |
-1.43% |
1,400 |
2024/2/15 |
774 |
774 |
770 |
770 |
-1.03% |
200 |
2024/2/14 |
778 |
778 |
778 |
778 |
-1.27% |
100 |
2024/2/9 |
773 |
788 |
773 |
788 |
+0.00% |
200 |
2024/2/8 |
788 |
788 |
767 |
788 |
+1.68% |
2,500 |
2024/2/7 |
770 |
775 |
769 |
775 |
+0.52% |
1,600 |
2024/2/6 |
774 |
774 |
771 |
771 |
-0.39% |
900 |
2024/2/5 |
753 |
774 |
753 |
774 |
+2.79% |
500 |
2024/2/2 |
768 |
768 |
753 |
753 |
-2.21% |
500 |
2024/2/1 |
758 |
770 |
758 |
770 |
-0.52% |
200 |
2024/1/31 |
774 |
774 |
774 |
774 |
+0.52% |
200 |
2024/1/29 |
751 |
770 |
751 |
770 |
+0.52% |
600 |
2024/1/26 |
744 |
766 |
737 |
766 |
+2.96% |
1,800 |
2024/1/25 |
748 |
748 |
744 |
744 |
-0.40% |
700 |
2024/1/24 |
747 |
747 |
747 |
747 |
+0.40% |
500 |
2024/1/23 |
744 |
744 |
744 |
744 |
-0.80% |
1,000 |
2024/1/22 |
737 |
750 |
737 |
750 |
+1.49% |
2,300 |
2024/1/19 |
737 |
739 |
737 |
739 |
+0.27% |
800 |
2024/1/18 |
740 |
750 |
735 |
737 |
+0.41% |
2,500 |
2024/1/17 |
736 |
742 |
734 |
734 |
-0.81% |
1,400 |
2024/1/16 |
731 |
740 |
731 |
740 |
+1.23% |
3,100 |
2024/1/15 |
719 |
731 |
716 |
731 |
+1.67% |
5,700 |
2024/1/12 |
712 |
720 |
708 |
719 |
-0.14% |
2,200 |
2024/1/11 |
707 |
720 |
707 |
720 |
+1.12% |
2,600 |
2024/1/9 |
712 |
712 |
706 |
712 |
+0.28% |
1,100 |
2024/1/5 |
707 |
710 |
705 |
710 |
+1.43% |
6,600 |
2024/1/4 |
688 |
700 |
688 |
700 |
+1.60% |
900 |
2023/12/29 |
702 |
702 |
689 |
689 |
-0.43% |
400 |
2023/12/28 |
693 |
702 |
692 |
692 |
+1.02% |
1,200 |
2023/12/27 |
691 |
691 |
685 |
685 |
-1.58% |
900 |
2023/12/26 |
695 |
696 |
695 |
696 |
+0.14% |
2,300 |
2023/12/25 |
688 |
695 |
684 |
695 |
-0.43% |
12,100 |
2023/12/22 |
698 |
698 |
698 |
698 |
+0.87% |
400 |
2023/12/20 |
692 |
692 |
692 |
692 |
+0.87% |
700 |
2023/12/19 |
686 |
692 |
680 |
686 |
+0.88% |
1,700 |
2023/12/18 |
680 |
680 |
680 |
680 |
-0.29% |
500 |
2023/12/15 |
681 |
691 |
681 |
682 |
+0.44% |
700 |
2023/12/14 |
678 |
683 |
677 |
679 |
-1.31% |
2,200 |
2023/12/13 |
688 |
688 |
688 |
688 |
-2.13% |
100 |
2023/12/11 |
703 |
703 |
703 |
703 |
+0.57% |
500 |
2023/12/8 |
699 |
699 |
698 |
699 |
+0.29% |
1,400 |
2023/12/7 |
701 |
702 |
697 |
697 |
-0.14% |
400 |
2023/12/6 |
689 |
698 |
686 |
698 |
-0.85% |
1,100 |
2023/12/5 |
704 |
704 |
704 |
704 |
+0.00% |
300 |
2023/12/4 |
704 |
704 |
704 |
704 |
+1.73% |
200 |
2023/12/1 |
692 |
692 |
682 |
692 |
+0.29% |
900 |
2023/11/30 |
690 |
690 |
690 |
690 |
+0.00% |
300 |
2023/11/29 |
685 |
691 |
685 |
690 |
-2.82% |
1,400 |
2023/11/28 |
706 |
710 |
702 |
710 |
+0.00% |
27,500 |
2023/11/27 |
701 |
710 |
701 |
710 |
+0.71% |
1,600 |
2023/11/24 |
700 |
707 |
700 |
705 |
+0.14% |
500 |
2023/11/22 |
703 |
704 |
695 |
704 |
+0.00% |
1,600 |
2023/11/21 |
692 |
704 |
692 |
704 |
+0.00% |
1,200 |
2023/11/20 |
707 |
707 |
704 |
704 |
-0.42% |
6,700 |
2023/11/17 |
706 |
707 |
706 |
707 |
+0.28% |
700 |
2023/11/16 |
704 |
705 |
702 |
705 |
+0.00% |
900 |
2023/11/15 |
704 |
705 |
703 |
705 |
+0.57% |
800 |
2023/11/14 |
701 |
702 |
701 |
701 |
+0.43% |
300 |
2023/11/13 |
700 |
700 |
698 |
698 |
-0.29% |
200 |
2023/11/9 |
695 |
710 |
695 |
700 |
-1.13% |
1,300 |
2023/11/8 |
710 |
710 |
699 |
708 |
-0.14% |
3,300 |
2023/11/7 |
708 |
709 |
708 |
709 |
-0.98% |
200 |
2023/11/6 |
718 |
718 |
716 |
716 |
+3.32% |
300 |
2023/11/2 |
700 |
700 |
693 |
693 |
-0.86% |
500 |
2023/11/1 |
689 |
699 |
687 |
699 |
+1.45% |
2,000 |
2023/10/31 |
693 |
700 |
689 |
689 |
-3.09% |
700 |
2023/10/26 |
724 |
724 |
710 |
711 |
+1.72% |
500 |
2023/10/24 |
700 |
700 |
699 |
699 |
+1.01% |
800 |
2023/10/20 |
703 |
703 |
689 |
692 |
-1.56% |
1,100 |
2023/10/19 |
703 |
703 |
702 |
703 |
+0.14% |
400 |
2023/10/18 |
702 |
702 |
702 |
702 |
+0.29% |
300 |
2023/10/17 |
700 |
700 |
700 |
700 |
+1.16% |
100 |
2023/10/16 |
694 |
694 |
690 |
692 |
-0.57% |
1,100 |
2023/10/13 |
694 |
696 |
694 |
696 |
-1.42% |
1,200 |
2023/10/11 |
708 |
708 |
706 |
706 |
-0.84% |
200 |
2023/10/10 |
706 |
713 |
700 |
712 |
+1.71% |
3,300 |
2023/10/6 |
702 |
729 |
700 |
700 |
-0.28% |
6,100 |
2023/10/5 |
691 |
702 |
691 |
702 |
+0.00% |
400 |
2023/10/4 |
702 |
702 |
702 |
702 |
-0.14% |
100 |
2023/10/3 |
694 |
703 |
694 |
703 |
-2.90% |
300 |
2023/10/2 |
724 |
724 |
720 |
724 |
-0.14% |
4,600 |
2023/9/29 |
730 |
730 |
700 |
725 |
+3.57% |
6,100 |
2023/9/28 |
705 |
709 |
700 |
700 |
+0.43% |
1,100 |
2023/9/26 |
705 |
705 |
697 |
697 |
-1.13% |
200 |
2023/9/25 |
705 |
705 |
705 |
705 |
+1.44% |
400 |
2023/9/22 |
695 |
695 |
695 |
695 |
-0.43% |
400 |
2023/9/21 |
698 |
698 |
698 |
698 |
-0.99% |
100 |
2023/9/20 |
704 |
705 |
704 |
705 |
+0.00% |
700 |
2023/9/19 |
705 |
705 |
700 |
705 |
+0.00% |
400 |
2023/9/14 |
705 |
705 |
705 |
705 |
+0.14% |
1,600 |
2023/9/13 |
704 |
704 |
704 |
704 |
+0.57% |
100 |
2023/9/11 |
704 |
704 |
700 |
700 |
-0.57% |
1,000 |
2023/9/8 |
687 |
704 |
686 |
704 |
+2.47% |
1,700 |
2023/9/7 |
689 |
689 |
669 |
687 |
-0.29% |
2,500 |
2023/9/6 |
689 |
689 |
689 |
689 |
+0.00% |
700 |
2023/9/5 |
689 |
689 |
689 |
689 |
+0.00% |
1,500 |
2023/9/4 |
689 |
689 |
688 |
689 |
+0.00% |
600 |
2023/9/1 |
675 |
700 |
675 |
689 |
+0.58% |
12,800 |
|