日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
843 |
848 |
827 |
827 |
-1.31% |
40,200 |
2024/3/27 |
837 |
855 |
827 |
838 |
-1.64% |
84,000 |
2024/3/26 |
900 |
900 |
852 |
852 |
-5.33% |
116,600 |
2024/3/25 |
905 |
930 |
893 |
900 |
+2.62% |
163,700 |
2024/3/22 |
889 |
889 |
859 |
877 |
-1.35% |
74,000 |
2024/3/21 |
887 |
897 |
867 |
889 |
+3.49% |
94,000 |
2024/3/19 |
863 |
865 |
843 |
859 |
-0.81% |
119,600 |
2024/3/18 |
824 |
880 |
821 |
866 |
+7.05% |
162,400 |
2024/3/15 |
858 |
866 |
809 |
809 |
-3.23% |
159,100 |
2024/3/14 |
788 |
866 |
787 |
836 |
+8.71% |
215,100 |
2024/3/13 |
785 |
785 |
754 |
769 |
-0.13% |
37,300 |
2024/3/12 |
750 |
771 |
745 |
770 |
+1.18% |
49,800 |
2024/3/11 |
786 |
788 |
742 |
761 |
-3.18% |
79,000 |
2024/3/8 |
802 |
825 |
783 |
786 |
-1.38% |
63,800 |
2024/3/7 |
804 |
814 |
786 |
797 |
+1.92% |
76,800 |
2024/3/6 |
758 |
782 |
747 |
782 |
+2.36% |
64,300 |
2024/3/5 |
734 |
765 |
722 |
764 |
+3.66% |
62,400 |
2024/3/4 |
745 |
748 |
723 |
737 |
+0.41% |
49,400 |
2024/3/1 |
730 |
746 |
725 |
734 |
+2.09% |
54,800 |
2024/2/29 |
727 |
730 |
710 |
719 |
-1.10% |
47,700 |
2024/2/28 |
717 |
740 |
710 |
727 |
+2.39% |
59,200 |
2024/2/27 |
707 |
723 |
688 |
710 |
-1.11% |
59,600 |
2024/2/26 |
688 |
731 |
688 |
718 |
+7.49% |
137,200 |
2024/2/22 |
653 |
670 |
642 |
668 |
+2.45% |
54,400 |
2024/2/21 |
651 |
671 |
642 |
652 |
+0.31% |
41,800 |
2024/2/20 |
675 |
675 |
640 |
650 |
+0.31% |
67,200 |
2024/2/19 |
593 |
648 |
593 |
648 |
+10.77% |
60,500 |
2024/2/16 |
573 |
594 |
573 |
585 |
+1.92% |
29,100 |
2024/2/15 |
590 |
593 |
574 |
574 |
-1.71% |
19,600 |
2024/2/14 |
588 |
588 |
576 |
584 |
-1.02% |
23,700 |
2024/2/13 |
588 |
597 |
580 |
590 |
+1.72% |
28,300 |
2024/2/9 |
577 |
585 |
571 |
580 |
+0.35% |
15,700 |
2024/2/8 |
585 |
585 |
573 |
578 |
-1.53% |
28,200 |
2024/2/7 |
590 |
595 |
582 |
587 |
-0.34% |
27,900 |
2024/2/6 |
598 |
598 |
588 |
589 |
-2.00% |
30,400 |
2024/2/5 |
597 |
609 |
596 |
601 |
+1.69% |
31,300 |
2024/2/2 |
596 |
597 |
583 |
591 |
-0.84% |
29,200 |
2024/2/1 |
592 |
610 |
591 |
596 |
+1.19% |
32,300 |
2024/1/31 |
598 |
600 |
581 |
589 |
-2.16% |
69,000 |
2024/1/30 |
610 |
619 |
596 |
602 |
-1.31% |
103,600 |
2024/1/29 |
584 |
614 |
582 |
610 |
+4.63% |
48,600 |
2024/1/26 |
585 |
604 |
580 |
583 |
-1.19% |
40,700 |
2024/1/25 |
589 |
604 |
585 |
590 |
+0.34% |
39,800 |
2024/1/24 |
593 |
597 |
579 |
588 |
-1.34% |
61,700 |
2024/1/23 |
576 |
605 |
573 |
596 |
+3.83% |
142,800 |
2024/1/22 |
510 |
577 |
510 |
574 |
+13.44% |
340,900 |
2024/1/19 |
560 |
565 |
496 |
506 |
-7.66% |
376,800 |
2024/1/18 |
525 |
560 |
525 |
548 |
+4.58% |
100,800 |
2024/1/17 |
535 |
542 |
524 |
524 |
-1.32% |
48,300 |
2024/1/16 |
524 |
544 |
518 |
531 |
+0.95% |
61,500 |
2024/1/15 |
505 |
526 |
505 |
526 |
+4.16% |
63,600 |
2024/1/12 |
529 |
529 |
500 |
505 |
-4.54% |
72,700 |
2024/1/11 |
516 |
529 |
512 |
529 |
+3.93% |
56,200 |
2024/1/10 |
518 |
518 |
500 |
509 |
-0.78% |
35,000 |
2024/1/9 |
504 |
516 |
503 |
513 |
+3.22% |
27,000 |
2024/1/5 |
488 |
505 |
481 |
497 |
+2.05% |
41,900 |
2024/1/4 |
485 |
488 |
473 |
487 |
+0.41% |
14,100 |
2023/12/29 |
479 |
485 |
479 |
485 |
+1.25% |
14,400 |
2023/12/28 |
480 |
482 |
474 |
479 |
-0.42% |
12,000 |
2023/12/27 |
461 |
482 |
461 |
481 |
+3.89% |
54,200 |
2023/12/26 |
473 |
473 |
458 |
463 |
-2.11% |
53,100 |
2023/12/25 |
462 |
473 |
461 |
473 |
+3.05% |
45,400 |
2023/12/22 |
472 |
480 |
453 |
459 |
-2.75% |
90,200 |
2023/12/21 |
472 |
476 |
472 |
472 |
-1.67% |
29,300 |
2023/12/20 |
485 |
501 |
480 |
480 |
-1.03% |
64,400 |
2023/12/19 |
493 |
494 |
485 |
485 |
-1.82% |
31,500 |
2023/12/18 |
498 |
498 |
487 |
494 |
-1.59% |
26,600 |
2023/12/15 |
505 |
505 |
491 |
502 |
+0.00% |
24,000 |
2023/12/14 |
516 |
521 |
497 |
502 |
-3.28% |
34,600 |
2023/12/13 |
529 |
529 |
518 |
519 |
-2.08% |
17,600 |
2023/12/12 |
528 |
532 |
519 |
530 |
+0.38% |
15,600 |
2023/12/11 |
525 |
528 |
520 |
528 |
+1.73% |
12,500 |
2023/12/8 |
528 |
530 |
513 |
519 |
-3.53% |
29,400 |
2023/12/7 |
541 |
541 |
527 |
538 |
-0.37% |
14,400 |
2023/12/6 |
535 |
543 |
535 |
540 |
+1.89% |
13,900 |
2023/12/5 |
530 |
533 |
526 |
530 |
-0.93% |
15,600 |
2023/12/4 |
520 |
540 |
520 |
535 |
+2.88% |
21,800 |
2023/12/1 |
514 |
528 |
513 |
520 |
+1.36% |
34,800 |
2023/11/30 |
502 |
514 |
499 |
513 |
+2.19% |
13,300 |
2023/11/29 |
510 |
515 |
502 |
502 |
-1.76% |
39,400 |
2023/11/28 |
524 |
525 |
511 |
511 |
-2.48% |
25,100 |
2023/11/27 |
531 |
533 |
524 |
524 |
-1.32% |
12,900 |
2023/11/24 |
522 |
532 |
522 |
531 |
+2.31% |
9,800 |
2023/11/22 |
517 |
532 |
511 |
519 |
-0.38% |
44,800 |
2023/11/21 |
531 |
531 |
516 |
521 |
-0.19% |
13,900 |
2023/11/20 |
527 |
537 |
522 |
522 |
-2.25% |
15,900 |
2023/11/17 |
549 |
551 |
528 |
534 |
-2.55% |
55,400 |
2023/11/16 |
543 |
554 |
540 |
548 |
+0.00% |
14,500 |
2023/11/15 |
544 |
548 |
538 |
548 |
+1.67% |
25,500 |
2023/11/14 |
538 |
542 |
533 |
539 |
-0.19% |
11,600 |
2023/11/13 |
531 |
541 |
528 |
540 |
+1.69% |
11,700 |
2023/11/10 |
517 |
531 |
517 |
531 |
+0.76% |
10,200 |
2023/11/9 |
513 |
528 |
510 |
527 |
+2.93% |
30,100 |
2023/11/8 |
524 |
524 |
508 |
512 |
-2.48% |
34,200 |
2023/11/7 |
533 |
537 |
520 |
525 |
-3.14% |
28,100 |
2023/11/6 |
536 |
545 |
531 |
542 |
+3.04% |
41,200 |
2023/11/2 |
516 |
530 |
513 |
526 |
+2.33% |
40,900 |
2023/11/1 |
507 |
517 |
500 |
514 |
+2.80% |
19,300 |
2023/10/31 |
495 |
503 |
481 |
500 |
+2.67% |
43,100 |
2023/10/30 |
512 |
516 |
486 |
487 |
-5.62% |
78,000 |
2023/10/27 |
495 |
519 |
495 |
516 |
+4.67% |
32,800 |
2023/10/26 |
506 |
506 |
491 |
493 |
-2.57% |
34,300 |
2023/10/25 |
522 |
522 |
504 |
506 |
-2.13% |
32,900 |
2023/10/24 |
515 |
517 |
490 |
517 |
-0.58% |
108,200 |
2023/10/23 |
573 |
575 |
516 |
520 |
-10.34% |
208,300 |
2023/10/20 |
579 |
584 |
571 |
580 |
+0.17% |
36,800 |
2023/10/19 |
590 |
593 |
576 |
579 |
-2.36% |
14,100 |
2023/10/18 |
583 |
595 |
581 |
593 |
+1.72% |
18,800 |
2023/10/17 |
585 |
588 |
568 |
583 |
+2.10% |
25,200 |
2023/10/16 |
567 |
576 |
555 |
571 |
-0.17% |
32,200 |
2023/10/13 |
581 |
587 |
570 |
572 |
-2.89% |
22,500 |
2023/10/12 |
595 |
595 |
583 |
589 |
-1.01% |
10,500 |
2023/10/11 |
608 |
608 |
591 |
595 |
-1.82% |
24,800 |
2023/10/10 |
585 |
609 |
585 |
606 |
+4.84% |
30,300 |
2023/10/6 |
583 |
586 |
575 |
578 |
+0.00% |
9,800 |
2023/10/5 |
564 |
582 |
560 |
578 |
+4.33% |
25,400 |
2023/10/4 |
570 |
570 |
551 |
554 |
-3.32% |
30,800 |
2023/10/3 |
590 |
590 |
572 |
573 |
-3.70% |
27,300 |
2023/10/2 |
609 |
619 |
595 |
595 |
-2.14% |
22,800 |
2023/9/29 |
631 |
633 |
602 |
608 |
-4.10% |
24,500 |
2023/9/28 |
649 |
653 |
632 |
634 |
-3.35% |
24,500 |
2023/9/27 |
658 |
658 |
647 |
656 |
-1.06% |
22,000 |
2023/9/26 |
656 |
667 |
652 |
663 |
+1.07% |
24,500 |
|