日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
851 |
857 |
848 |
857 |
+1.18% |
52,300 |
2024/3/28 |
854 |
858 |
846 |
847 |
-4.19% |
184,800 |
2024/3/27 |
883 |
891 |
880 |
884 |
+0.23% |
206,200 |
2024/3/26 |
888 |
888 |
882 |
882 |
-1.12% |
96,200 |
2024/3/25 |
897 |
900 |
892 |
892 |
-1.00% |
100,300 |
2024/3/22 |
900 |
901 |
892 |
901 |
+0.90% |
46,700 |
2024/3/21 |
896 |
902 |
889 |
893 |
+0.56% |
94,700 |
2024/3/19 |
874 |
888 |
870 |
888 |
+1.49% |
147,100 |
2024/3/18 |
882 |
882 |
872 |
875 |
+0.00% |
137,500 |
2024/3/15 |
871 |
882 |
870 |
875 |
+0.46% |
79,500 |
2024/3/14 |
872 |
874 |
866 |
871 |
-0.57% |
147,700 |
2024/3/13 |
884 |
888 |
872 |
876 |
-0.79% |
56,700 |
2024/3/12 |
878 |
883 |
866 |
883 |
+1.03% |
75,200 |
2024/3/11 |
884 |
884 |
866 |
874 |
-1.47% |
146,400 |
2024/3/8 |
871 |
890 |
868 |
887 |
+1.03% |
97,600 |
2024/3/7 |
886 |
888 |
873 |
878 |
-0.90% |
114,300 |
2024/3/6 |
887 |
891 |
880 |
886 |
-0.67% |
77,500 |
2024/3/5 |
887 |
897 |
887 |
892 |
+0.00% |
48,500 |
2024/3/4 |
916 |
916 |
891 |
892 |
-2.19% |
105,700 |
2024/3/1 |
923 |
923 |
907 |
912 |
-1.62% |
86,100 |
2024/2/29 |
925 |
932 |
916 |
927 |
-0.32% |
73,100 |
2024/2/28 |
931 |
946 |
929 |
930 |
+0.00% |
104,400 |
2024/2/27 |
915 |
934 |
912 |
930 |
+1.42% |
73,000 |
2024/2/26 |
915 |
929 |
914 |
917 |
+0.88% |
70,400 |
2024/2/22 |
886 |
909 |
881 |
909 |
+2.71% |
82,500 |
2024/2/21 |
878 |
905 |
872 |
885 |
+0.34% |
129,400 |
2024/2/20 |
881 |
891 |
878 |
882 |
+0.46% |
43,300 |
2024/2/19 |
868 |
879 |
865 |
878 |
+1.04% |
36,000 |
2024/2/16 |
860 |
870 |
859 |
869 |
+1.05% |
39,500 |
2024/2/15 |
868 |
868 |
849 |
860 |
-0.12% |
59,900 |
2024/2/14 |
881 |
881 |
860 |
861 |
-2.27% |
49,300 |
2024/2/13 |
881 |
883 |
868 |
881 |
+0.11% |
72,000 |
2024/2/9 |
890 |
900 |
876 |
880 |
-1.79% |
88,500 |
2024/2/8 |
901 |
904 |
890 |
896 |
-0.88% |
54,800 |
2024/2/7 |
901 |
909 |
899 |
904 |
+0.22% |
24,700 |
2024/2/6 |
906 |
908 |
899 |
902 |
+0.33% |
27,300 |
2024/2/5 |
907 |
907 |
897 |
899 |
-0.11% |
27,100 |
2024/2/2 |
904 |
904 |
896 |
900 |
-0.33% |
25,600 |
2024/2/1 |
901 |
907 |
901 |
903 |
-0.88% |
21,400 |
2024/1/31 |
898 |
911 |
897 |
911 |
+1.67% |
27,900 |
2024/1/30 |
902 |
902 |
895 |
896 |
-0.22% |
15,700 |
2024/1/29 |
896 |
900 |
894 |
898 |
+0.22% |
26,500 |
2024/1/26 |
908 |
908 |
896 |
896 |
-1.43% |
29,900 |
2024/1/25 |
904 |
910 |
900 |
909 |
+1.22% |
34,900 |
2024/1/24 |
901 |
902 |
895 |
898 |
-0.22% |
20,500 |
2024/1/23 |
910 |
911 |
900 |
900 |
-0.88% |
22,300 |
2024/1/22 |
900 |
909 |
900 |
908 |
+1.57% |
27,300 |
2024/1/19 |
897 |
899 |
891 |
894 |
+0.00% |
24,800 |
2024/1/18 |
900 |
904 |
894 |
894 |
+0.11% |
32,200 |
2024/1/17 |
904 |
912 |
893 |
893 |
-0.22% |
23,000 |
2024/1/16 |
914 |
914 |
894 |
895 |
-1.65% |
31,200 |
2024/1/15 |
903 |
914 |
903 |
910 |
+0.78% |
35,700 |
2024/1/12 |
911 |
911 |
895 |
903 |
-0.66% |
47,100 |
2024/1/11 |
922 |
925 |
906 |
909 |
-0.76% |
49,500 |
2024/1/10 |
913 |
921 |
911 |
916 |
+0.33% |
24,800 |
2024/1/9 |
924 |
924 |
905 |
913 |
+0.33% |
38,600 |
2024/1/5 |
905 |
914 |
903 |
910 |
+1.00% |
31,500 |
2024/1/4 |
899 |
901 |
888 |
901 |
+1.69% |
45,300 |
2023/12/29 |
880 |
889 |
877 |
886 |
+0.68% |
15,300 |
2023/12/28 |
884 |
884 |
872 |
880 |
-1.12% |
14,700 |
2023/12/27 |
888 |
896 |
883 |
890 |
+0.79% |
25,800 |
2023/12/26 |
884 |
885 |
875 |
883 |
+0.23% |
20,700 |
2023/12/25 |
872 |
886 |
872 |
881 |
+0.11% |
24,600 |
2023/12/22 |
876 |
880 |
873 |
880 |
+1.27% |
12,800 |
2023/12/21 |
864 |
873 |
861 |
869 |
-0.23% |
34,600 |
2023/12/20 |
872 |
879 |
871 |
871 |
-0.11% |
13,100 |
2023/12/19 |
875 |
876 |
864 |
872 |
+0.46% |
18,000 |
2023/12/18 |
855 |
871 |
850 |
868 |
+0.58% |
32,000 |
2023/12/15 |
865 |
870 |
857 |
863 |
+0.12% |
19,800 |
2023/12/14 |
863 |
864 |
858 |
862 |
-0.23% |
20,500 |
2023/12/13 |
880 |
880 |
862 |
864 |
-2.04% |
16,200 |
2023/12/12 |
900 |
900 |
882 |
882 |
-1.45% |
13,100 |
2023/12/11 |
895 |
904 |
885 |
895 |
+0.45% |
27,200 |
2023/12/8 |
918 |
919 |
887 |
891 |
-2.94% |
99,200 |
2023/12/7 |
919 |
930 |
914 |
918 |
-0.97% |
28,700 |
2023/12/6 |
910 |
932 |
910 |
927 |
+2.66% |
29,300 |
2023/12/5 |
916 |
919 |
901 |
903 |
-2.48% |
45,600 |
2023/12/4 |
940 |
940 |
920 |
926 |
-2.22% |
34,600 |
2023/12/1 |
950 |
964 |
947 |
947 |
-0.21% |
34,900 |
2023/11/30 |
954 |
954 |
940 |
949 |
-0.42% |
29,500 |
2023/11/29 |
950 |
956 |
934 |
953 |
+0.00% |
37,300 |
2023/11/28 |
945 |
953 |
942 |
953 |
+1.06% |
41,700 |
2023/11/27 |
935 |
943 |
934 |
943 |
+1.07% |
25,300 |
2023/11/24 |
925 |
933 |
922 |
933 |
+1.19% |
34,900 |
2023/11/22 |
909 |
926 |
909 |
922 |
+1.32% |
25,800 |
2023/11/21 |
915 |
915 |
904 |
910 |
+0.44% |
21,100 |
2023/11/20 |
912 |
920 |
905 |
906 |
-0.98% |
26,100 |
2023/11/17 |
902 |
915 |
900 |
915 |
+1.78% |
27,100 |
2023/11/16 |
894 |
905 |
890 |
899 |
+0.33% |
21,100 |
2023/11/15 |
903 |
908 |
894 |
896 |
-0.67% |
20,600 |
2023/11/14 |
889 |
903 |
888 |
902 |
+1.12% |
24,700 |
2023/11/13 |
888 |
902 |
887 |
892 |
+1.36% |
25,600 |
2023/11/10 |
869 |
881 |
866 |
880 |
-0.45% |
28,200 |
2023/11/9 |
877 |
887 |
872 |
884 |
+1.03% |
27,000 |
2023/11/8 |
903 |
903 |
871 |
875 |
-2.13% |
25,000 |
2023/11/7 |
902 |
909 |
893 |
894 |
-0.78% |
22,700 |
2023/11/6 |
903 |
903 |
895 |
901 |
+0.45% |
20,500 |
2023/11/2 |
908 |
908 |
890 |
897 |
-0.66% |
25,800 |
2023/11/1 |
888 |
905 |
888 |
903 |
+2.50% |
41,800 |
2023/10/31 |
875 |
881 |
870 |
881 |
+1.26% |
28,600 |
2023/10/30 |
884 |
885 |
867 |
870 |
-1.58% |
28,200 |
2023/10/27 |
862 |
884 |
862 |
884 |
+2.55% |
29,900 |
2023/10/26 |
862 |
866 |
849 |
862 |
+0.00% |
39,500 |
2023/10/25 |
869 |
869 |
856 |
862 |
+0.82% |
30,600 |
2023/10/24 |
853 |
860 |
841 |
855 |
-0.23% |
49,100 |
2023/10/23 |
866 |
867 |
857 |
857 |
-1.04% |
32,200 |
2023/10/20 |
862 |
868 |
860 |
866 |
+0.46% |
25,400 |
2023/10/19 |
861 |
871 |
860 |
862 |
-0.69% |
20,100 |
2023/10/18 |
865 |
869 |
859 |
868 |
+0.70% |
31,000 |
2023/10/17 |
871 |
872 |
859 |
862 |
-0.12% |
22,200 |
2023/10/16 |
855 |
867 |
853 |
863 |
+0.58% |
33,200 |
2023/10/13 |
871 |
871 |
857 |
858 |
-1.38% |
33,200 |
2023/10/12 |
860 |
873 |
858 |
870 |
+0.93% |
23,500 |
2023/10/11 |
862 |
867 |
859 |
862 |
+0.12% |
28,200 |
2023/10/10 |
849 |
863 |
849 |
861 |
+1.29% |
30,000 |
2023/10/6 |
836 |
853 |
836 |
850 |
+1.55% |
39,500 |
2023/10/5 |
829 |
840 |
823 |
837 |
+1.09% |
61,900 |
2023/10/4 |
841 |
845 |
828 |
828 |
-2.47% |
59,400 |
2023/10/3 |
863 |
863 |
844 |
849 |
-1.62% |
78,200 |
2023/10/2 |
873 |
888 |
863 |
863 |
-0.92% |
49,000 |
2023/9/29 |
876 |
881 |
866 |
871 |
+0.46% |
59,500 |
2023/9/28 |
873 |
883 |
861 |
867 |
-0.80% |
142,600 |
2023/9/27 |
865 |
876 |
854 |
874 |
-0.79% |
248,100 |
|