日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
798 |
819 |
793 |
812 |
+1.75% |
219,100 |
2024/3/27 |
802 |
812 |
789 |
798 |
-0.50% |
210,100 |
2024/3/26 |
810 |
818 |
765 |
802 |
-4.07% |
816,300 |
2024/3/25 |
878 |
906 |
836 |
836 |
-4.57% |
728,700 |
2024/3/22 |
879 |
879 |
860 |
876 |
+0.00% |
187,400 |
2024/3/21 |
882 |
887 |
867 |
876 |
+0.57% |
229,500 |
2024/3/19 |
868 |
876 |
854 |
871 |
+1.16% |
219,100 |
2024/3/18 |
859 |
869 |
853 |
861 |
+0.47% |
153,900 |
2024/3/15 |
870 |
873 |
850 |
857 |
-1.83% |
225,800 |
2024/3/14 |
878 |
882 |
863 |
873 |
-1.91% |
220,500 |
2024/3/13 |
920 |
922 |
887 |
890 |
-2.31% |
274,900 |
2024/3/12 |
868 |
919 |
865 |
911 |
+3.17% |
375,600 |
2024/3/11 |
873 |
885 |
867 |
883 |
-1.89% |
357,400 |
2024/3/8 |
880 |
921 |
867 |
900 |
+3.81% |
574,400 |
2024/3/7 |
903 |
918 |
859 |
867 |
-3.67% |
668,300 |
2024/3/6 |
806 |
902 |
803 |
900 |
+10.16% |
629,100 |
2024/3/5 |
800 |
820 |
794 |
817 |
+2.38% |
173,500 |
2024/3/4 |
792 |
827 |
792 |
798 |
+0.38% |
408,100 |
2024/3/1 |
810 |
817 |
791 |
795 |
-2.45% |
315,600 |
2024/2/29 |
819 |
824 |
800 |
815 |
-2.04% |
195,200 |
2024/2/28 |
812 |
834 |
812 |
832 |
+1.59% |
208,500 |
2024/2/27 |
826 |
829 |
804 |
819 |
-1.21% |
261,300 |
2024/2/26 |
798 |
831 |
785 |
829 |
+4.02% |
343,200 |
2024/2/22 |
809 |
814 |
794 |
797 |
-0.38% |
278,800 |
2024/2/21 |
810 |
818 |
800 |
800 |
-1.60% |
173,700 |
2024/2/20 |
820 |
823 |
809 |
813 |
-1.45% |
184,400 |
2024/2/19 |
783 |
826 |
781 |
825 |
+5.77% |
427,800 |
2024/2/16 |
762 |
781 |
762 |
780 |
+2.63% |
252,200 |
2024/2/15 |
765 |
772 |
753 |
760 |
-0.52% |
288,400 |
2024/2/14 |
772 |
782 |
758 |
764 |
-2.30% |
297,400 |
2024/2/13 |
800 |
804 |
774 |
782 |
-2.37% |
424,800 |
2024/2/9 |
787 |
810 |
785 |
801 |
+0.38% |
298,700 |
2024/2/8 |
785 |
801 |
780 |
798 |
+3.10% |
362,600 |
2024/2/7 |
779 |
786 |
768 |
774 |
-0.39% |
223,400 |
2024/2/6 |
777 |
779 |
765 |
777 |
+0.26% |
191,900 |
2024/2/5 |
760 |
781 |
752 |
775 |
+2.79% |
340,700 |
2024/2/2 |
756 |
762 |
749 |
754 |
-0.13% |
184,800 |
2024/2/1 |
745 |
755 |
742 |
755 |
+1.34% |
120,800 |
2024/1/31 |
740 |
748 |
729 |
745 |
+0.54% |
166,500 |
2024/1/30 |
744 |
755 |
739 |
741 |
+0.82% |
341,400 |
2024/1/29 |
732 |
739 |
722 |
735 |
+0.68% |
309,400 |
2024/1/26 |
728 |
735 |
722 |
730 |
-1.08% |
178,200 |
2024/1/25 |
717 |
738 |
717 |
738 |
+3.22% |
256,700 |
2024/1/24 |
716 |
726 |
712 |
715 |
+0.00% |
130,400 |
2024/1/23 |
729 |
730 |
709 |
715 |
-0.83% |
251,700 |
2024/1/22 |
719 |
726 |
707 |
721 |
+1.41% |
263,200 |
2024/1/19 |
698 |
711 |
696 |
711 |
+2.30% |
247,000 |
2024/1/18 |
683 |
695 |
680 |
695 |
+2.51% |
293,400 |
2024/1/17 |
703 |
708 |
678 |
678 |
-3.56% |
596,700 |
2024/1/16 |
716 |
716 |
702 |
703 |
-2.09% |
336,600 |
2024/1/15 |
706 |
718 |
698 |
718 |
+0.70% |
268,200 |
2024/1/12 |
729 |
729 |
706 |
713 |
-1.79% |
345,600 |
2024/1/11 |
717 |
730 |
705 |
726 |
+2.25% |
353,700 |
2024/1/10 |
721 |
725 |
710 |
710 |
-2.47% |
482,200 |
2024/1/9 |
743 |
750 |
724 |
728 |
-1.89% |
509,000 |
2024/1/5 |
785 |
785 |
742 |
742 |
-4.01% |
555,700 |
2024/1/4 |
760 |
779 |
751 |
773 |
+3.34% |
457,400 |
2023/12/29 |
739 |
748 |
728 |
748 |
+1.22% |
302,400 |
2023/12/28 |
731 |
746 |
725 |
739 |
+0.00% |
422,700 |
2023/12/27 |
773 |
773 |
739 |
739 |
-5.62% |
876,500 |
2023/12/26 |
753 |
795 |
747 |
783 |
+2.89% |
743,400 |
2023/12/25 |
820 |
837 |
746 |
761 |
-1.17% |
2,445,100 |
2023/12/22 |
830 |
838 |
766 |
770 |
-6.55% |
1,256,100 |
2023/12/21 |
836 |
838 |
818 |
824 |
-2.94% |
409,000 |
2023/12/20 |
868 |
869 |
835 |
849 |
-1.51% |
448,400 |
2023/12/19 |
828 |
864 |
820 |
862 |
+5.77% |
494,200 |
2023/12/18 |
805 |
840 |
802 |
815 |
+2.64% |
412,700 |
2023/12/15 |
779 |
794 |
773 |
794 |
+1.79% |
196,400 |
2023/12/14 |
822 |
822 |
771 |
780 |
-4.41% |
274,000 |
2023/12/13 |
815 |
833 |
810 |
816 |
+0.87% |
142,100 |
2023/12/12 |
830 |
837 |
806 |
809 |
-2.41% |
178,600 |
2023/12/11 |
836 |
850 |
819 |
829 |
+0.97% |
250,000 |
2023/12/8 |
850 |
850 |
816 |
821 |
-4.31% |
271,000 |
2023/12/7 |
834 |
863 |
826 |
858 |
+3.12% |
279,600 |
2023/12/6 |
807 |
835 |
807 |
832 |
+3.10% |
130,000 |
2023/12/5 |
822 |
831 |
807 |
807 |
-3.58% |
166,500 |
2023/12/4 |
799 |
837 |
799 |
837 |
+5.02% |
222,800 |
2023/12/1 |
812 |
812 |
797 |
797 |
-1.97% |
93,000 |
2023/11/30 |
805 |
814 |
785 |
813 |
+1.88% |
136,800 |
2023/11/29 |
793 |
809 |
793 |
798 |
-0.99% |
121,300 |
2023/11/28 |
813 |
821 |
797 |
806 |
-1.47% |
157,400 |
2023/11/27 |
821 |
828 |
812 |
818 |
-0.49% |
87,500 |
2023/11/24 |
828 |
834 |
814 |
822 |
-1.44% |
139,400 |
2023/11/22 |
814 |
837 |
806 |
834 |
+1.46% |
156,500 |
2023/11/21 |
837 |
853 |
813 |
822 |
+0.00% |
266,300 |
2023/11/20 |
828 |
845 |
821 |
822 |
+0.37% |
261,400 |
2023/11/17 |
758 |
824 |
754 |
819 |
+7.76% |
566,300 |
2023/11/16 |
780 |
780 |
760 |
760 |
-2.44% |
124,200 |
2023/11/15 |
765 |
781 |
762 |
779 |
+2.91% |
158,300 |
2023/11/14 |
748 |
764 |
746 |
757 |
+1.34% |
75,600 |
2023/11/13 |
758 |
773 |
747 |
747 |
-1.19% |
156,600 |
2023/11/10 |
746 |
756 |
743 |
756 |
-0.26% |
124,100 |
2023/11/9 |
752 |
764 |
741 |
758 |
-0.66% |
188,900 |
2023/11/8 |
787 |
789 |
763 |
763 |
-2.18% |
183,000 |
2023/11/7 |
770 |
785 |
766 |
780 |
+1.17% |
159,800 |
2023/11/6 |
754 |
780 |
748 |
771 |
+3.63% |
233,600 |
2023/11/2 |
776 |
781 |
744 |
744 |
-3.50% |
303,600 |
2023/11/1 |
799 |
801 |
771 |
771 |
-2.77% |
262,400 |
2023/10/31 |
778 |
793 |
762 |
793 |
+1.54% |
225,700 |
2023/10/30 |
775 |
790 |
773 |
781 |
-1.01% |
156,000 |
2023/10/27 |
784 |
794 |
776 |
789 |
-0.13% |
216,500 |
2023/10/26 |
796 |
802 |
775 |
790 |
-3.78% |
371,500 |
2023/10/25 |
807 |
833 |
797 |
821 |
+2.62% |
397,400 |
2023/10/24 |
780 |
802 |
755 |
800 |
+4.58% |
312,900 |
2023/10/23 |
793 |
820 |
762 |
765 |
-4.61% |
374,800 |
2023/10/20 |
795 |
812 |
780 |
802 |
+0.00% |
310,900 |
2023/10/19 |
791 |
809 |
786 |
802 |
-0.50% |
307,600 |
2023/10/18 |
778 |
808 |
778 |
806 |
+4.68% |
262,900 |
2023/10/17 |
785 |
794 |
759 |
770 |
+1.05% |
252,300 |
2023/10/16 |
775 |
779 |
755 |
762 |
-3.54% |
351,700 |
2023/10/13 |
813 |
822 |
781 |
790 |
-2.47% |
414,200 |
2023/10/12 |
847 |
847 |
801 |
810 |
-2.17% |
473,600 |
2023/10/11 |
834 |
854 |
824 |
828 |
-0.96% |
351,500 |
2023/10/10 |
835 |
876 |
830 |
836 |
+0.84% |
600,100 |
2023/10/6 |
844 |
858 |
825 |
829 |
-0.84% |
818,000 |
2023/10/5 |
750 |
836 |
750 |
836 |
+12.21% |
1,503,200 |
2023/10/4 |
750 |
781 |
741 |
745 |
-3.37% |
684,200 |
2023/10/3 |
749 |
774 |
741 |
771 |
+4.05% |
1,090,600 |
2023/10/2 |
703 |
769 |
683 |
741 |
+6.01% |
1,955,100 |
2023/9/29 |
705 |
710 |
677 |
699 |
+0.14% |
679,600 |
2023/9/28 |
685 |
705 |
676 |
698 |
+1.31% |
277,300 |
2023/9/27 |
671 |
695 |
667 |
689 |
+2.38% |
207,000 |
2023/9/26 |
696 |
698 |
673 |
673 |
-3.30% |
186,500 |
|