日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
880 |
886 |
874 |
876 |
-1.46% |
24,600 |
2024/3/27 |
857 |
895 |
857 |
889 |
+3.73% |
66,000 |
2024/3/26 |
859 |
860 |
855 |
857 |
-0.58% |
18,500 |
2024/3/25 |
861 |
871 |
853 |
862 |
-1.26% |
35,700 |
2024/3/22 |
898 |
900 |
858 |
873 |
-1.58% |
36,400 |
2024/3/21 |
886 |
893 |
882 |
887 |
+0.68% |
16,200 |
2024/3/19 |
892 |
892 |
874 |
881 |
-1.89% |
19,300 |
2024/3/18 |
861 |
898 |
861 |
898 |
+5.90% |
57,600 |
2024/3/15 |
841 |
848 |
835 |
848 |
+0.71% |
16,700 |
2024/3/14 |
831 |
844 |
827 |
842 |
+1.81% |
21,600 |
2024/3/13 |
847 |
847 |
827 |
827 |
-1.78% |
21,000 |
2024/3/12 |
835 |
843 |
829 |
842 |
+0.36% |
20,100 |
2024/3/11 |
846 |
852 |
827 |
839 |
-3.23% |
38,400 |
2024/3/8 |
867 |
878 |
863 |
867 |
+0.23% |
30,700 |
2024/3/7 |
898 |
898 |
865 |
865 |
-2.04% |
27,700 |
2024/3/6 |
873 |
893 |
865 |
883 |
+1.61% |
24,000 |
2024/3/5 |
858 |
869 |
851 |
869 |
+1.05% |
23,000 |
2024/3/4 |
862 |
871 |
852 |
860 |
-0.12% |
39,300 |
2024/3/1 |
875 |
883 |
859 |
861 |
-1.26% |
35,500 |
2024/2/29 |
880 |
893 |
866 |
872 |
-0.57% |
46,100 |
2024/2/28 |
909 |
925 |
872 |
877 |
-1.90% |
62,800 |
2024/2/27 |
940 |
947 |
890 |
894 |
-4.79% |
106,600 |
2024/2/26 |
910 |
941 |
902 |
939 |
+6.22% |
127,100 |
2024/2/22 |
849 |
897 |
849 |
884 |
+6.00% |
121,900 |
2024/2/21 |
831 |
837 |
818 |
834 |
-0.71% |
40,000 |
2024/2/20 |
811 |
849 |
804 |
840 |
+3.19% |
109,600 |
2024/2/19 |
786 |
817 |
783 |
814 |
+3.04% |
41,200 |
2024/2/16 |
800 |
813 |
790 |
790 |
-0.63% |
52,600 |
2024/2/15 |
831 |
837 |
795 |
795 |
-3.87% |
86,200 |
2024/2/14 |
815 |
850 |
815 |
827 |
-0.60% |
92,200 |
2024/2/13 |
930 |
945 |
815 |
832 |
-10.34% |
189,200 |
2024/2/9 |
939 |
947 |
928 |
928 |
-1.17% |
23,700 |
2024/2/8 |
952 |
952 |
925 |
939 |
-1.37% |
42,600 |
2024/2/7 |
967 |
967 |
940 |
952 |
-1.65% |
41,500 |
2024/2/6 |
955 |
985 |
955 |
968 |
+1.57% |
45,600 |
2024/2/5 |
951 |
963 |
934 |
953 |
-1.35% |
73,000 |
2024/2/2 |
982 |
985 |
966 |
966 |
-1.73% |
49,400 |
2024/2/1 |
1,008 |
1,019 |
982 |
983 |
-3.72% |
83,000 |
2024/1/31 |
1,022 |
1,028 |
1,009 |
1,021 |
-0.58% |
36,900 |
2024/1/30 |
1,029 |
1,047 |
1,025 |
1,027 |
+0.29% |
122,800 |
2024/1/29 |
1,054 |
1,059 |
1,017 |
1,024 |
-3.76% |
111,900 |
2024/1/26 |
1,089 |
1,100 |
1,056 |
1,064 |
-3.10% |
88,800 |
2024/1/25 |
1,063 |
1,104 |
1,058 |
1,098 |
+3.29% |
68,800 |
2024/1/24 |
1,051 |
1,077 |
1,048 |
1,063 |
+0.28% |
44,700 |
2024/1/23 |
1,090 |
1,090 |
1,045 |
1,060 |
-1.76% |
88,100 |
2024/1/22 |
1,045 |
1,083 |
1,045 |
1,079 |
+4.05% |
91,800 |
2024/1/19 |
1,037 |
1,052 |
1,013 |
1,037 |
+1.27% |
70,800 |
2024/1/18 |
1,032 |
1,052 |
1,023 |
1,024 |
+0.29% |
63,800 |
2024/1/17 |
1,055 |
1,064 |
1,021 |
1,021 |
-3.22% |
117,400 |
2024/1/16 |
1,020 |
1,057 |
1,004 |
1,055 |
+3.84% |
122,300 |
2024/1/15 |
1,011 |
1,032 |
991 |
1,016 |
-0.78% |
107,600 |
2024/1/12 |
1,033 |
1,034 |
1,010 |
1,024 |
-1.82% |
82,100 |
2024/1/11 |
1,048 |
1,067 |
1,025 |
1,043 |
+0.97% |
86,100 |
2024/1/10 |
1,023 |
1,055 |
1,015 |
1,033 |
-0.77% |
107,500 |
2024/1/9 |
1,085 |
1,120 |
1,040 |
1,041 |
-4.41% |
207,900 |
2024/1/5 |
1,095 |
1,099 |
1,058 |
1,089 |
+0.37% |
219,700 |
2024/1/4 |
1,008 |
1,094 |
1,002 |
1,085 |
+10.38% |
287,500 |
2023/12/29 |
947 |
1,004 |
941 |
983 |
+3.36% |
175,800 |
2023/12/28 |
897 |
988 |
885 |
951 |
+6.02% |
275,900 |
2023/12/27 |
890 |
899 |
886 |
897 |
+0.34% |
32,000 |
2023/12/26 |
885 |
897 |
864 |
894 |
+0.45% |
47,900 |
2023/12/25 |
907 |
907 |
888 |
890 |
-1.55% |
54,300 |
2023/12/22 |
892 |
918 |
892 |
904 |
+1.12% |
51,700 |
2023/12/21 |
899 |
909 |
890 |
894 |
-0.78% |
36,700 |
2023/12/20 |
907 |
935 |
899 |
901 |
+0.90% |
91,200 |
2023/12/19 |
918 |
918 |
881 |
893 |
-2.19% |
62,500 |
2023/12/18 |
918 |
918 |
880 |
913 |
-0.98% |
83,700 |
2023/12/15 |
879 |
940 |
879 |
922 |
+4.42% |
141,100 |
2023/12/14 |
901 |
916 |
867 |
883 |
-0.90% |
73,800 |
2023/12/13 |
859 |
894 |
859 |
891 |
+3.73% |
91,000 |
2023/12/12 |
896 |
900 |
848 |
859 |
-4.02% |
162,400 |
2023/12/11 |
912 |
930 |
884 |
895 |
-1.65% |
156,200 |
2023/12/8 |
914 |
940 |
880 |
910 |
-1.73% |
264,000 |
2023/12/7 |
878 |
927 |
866 |
926 |
+5.47% |
420,500 |
2023/12/6 |
875 |
900 |
840 |
878 |
+1.97% |
438,700 |
2023/12/5 |
828 |
882 |
828 |
861 |
+7.22% |
415,900 |
2023/12/4 |
750 |
820 |
748 |
803 |
+6.78% |
156,600 |
2023/12/1 |
742 |
773 |
731 |
752 |
+1.08% |
80,800 |
2023/11/30 |
705 |
749 |
694 |
744 |
+4.64% |
86,200 |
2023/11/29 |
681 |
724 |
681 |
711 |
+3.95% |
81,500 |
2023/11/28 |
680 |
684 |
677 |
684 |
+0.74% |
21,900 |
2023/11/27 |
671 |
679 |
671 |
679 |
+1.04% |
7,500 |
2023/11/24 |
677 |
677 |
668 |
672 |
-0.30% |
20,600 |
2023/11/22 |
666 |
674 |
660 |
674 |
+0.75% |
13,400 |
2023/11/21 |
658 |
673 |
653 |
669 |
+1.98% |
40,200 |
2023/11/20 |
666 |
667 |
656 |
656 |
-1.35% |
5,800 |
2023/11/17 |
658 |
666 |
657 |
665 |
+1.22% |
24,200 |
2023/11/16 |
645 |
657 |
645 |
657 |
+2.02% |
10,600 |
2023/11/15 |
644 |
649 |
644 |
644 |
-0.46% |
5,500 |
2023/11/14 |
652 |
652 |
645 |
647 |
-0.77% |
10,200 |
2023/11/13 |
644 |
652 |
640 |
652 |
+1.09% |
17,100 |
2023/11/10 |
637 |
646 |
635 |
645 |
+1.26% |
21,700 |
2023/11/9 |
629 |
645 |
629 |
637 |
+0.79% |
13,400 |
2023/11/8 |
637 |
638 |
628 |
632 |
-0.94% |
24,000 |
2023/11/7 |
640 |
645 |
635 |
638 |
+0.16% |
11,600 |
2023/11/6 |
637 |
641 |
632 |
637 |
+0.47% |
20,500 |
2023/11/2 |
638 |
642 |
633 |
634 |
-0.31% |
43,900 |
2023/11/1 |
651 |
652 |
635 |
636 |
-2.15% |
53,400 |
2023/10/31 |
662 |
662 |
643 |
650 |
-1.81% |
67,000 |
2023/10/30 |
678 |
678 |
650 |
662 |
-0.45% |
49,800 |
2023/10/27 |
658 |
668 |
658 |
665 |
+1.06% |
10,600 |
2023/10/26 |
670 |
670 |
656 |
658 |
-1.79% |
18,800 |
2023/10/25 |
665 |
677 |
664 |
670 |
+1.06% |
19,900 |
2023/10/24 |
642 |
694 |
626 |
663 |
+3.43% |
83,900 |
2023/10/23 |
644 |
649 |
641 |
641 |
-1.38% |
12,000 |
2023/10/20 |
652 |
652 |
642 |
650 |
-0.46% |
10,100 |
2023/10/19 |
645 |
655 |
645 |
653 |
+0.46% |
6,900 |
2023/10/18 |
647 |
653 |
643 |
650 |
+0.93% |
7,600 |
2023/10/17 |
641 |
653 |
640 |
644 |
+0.16% |
8,400 |
2023/10/16 |
648 |
648 |
637 |
643 |
-0.77% |
14,400 |
2023/10/13 |
654 |
657 |
644 |
648 |
-1.52% |
19,800 |
2023/10/12 |
653 |
661 |
646 |
658 |
+0.77% |
29,700 |
2023/10/11 |
663 |
667 |
651 |
653 |
-1.51% |
13,600 |
2023/10/10 |
662 |
669 |
658 |
663 |
+0.30% |
13,200 |
2023/10/6 |
654 |
664 |
654 |
661 |
+1.69% |
8,700 |
2023/10/5 |
635 |
654 |
635 |
650 |
+2.36% |
31,400 |
2023/10/4 |
654 |
655 |
635 |
635 |
-3.64% |
32,900 |
2023/10/3 |
666 |
667 |
656 |
659 |
-1.05% |
18,900 |
2023/10/2 |
675 |
683 |
666 |
666 |
-2.35% |
27,200 |
2023/9/29 |
670 |
682 |
667 |
682 |
+1.79% |
36,200 |
2023/9/28 |
678 |
679 |
670 |
670 |
-1.03% |
10,700 |
2023/9/27 |
672 |
677 |
664 |
677 |
+0.74% |
16,700 |
2023/9/26 |
678 |
678 |
671 |
672 |
+0.00% |
16,600 |
|