日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
869 |
874 |
866 |
874 |
+0.23% |
3,500 |
2024/3/27 |
878 |
878 |
868 |
872 |
-0.23% |
3,200 |
2024/3/26 |
871 |
874 |
869 |
874 |
+0.58% |
1,800 |
2024/3/25 |
870 |
871 |
866 |
869 |
+0.12% |
2,500 |
2024/3/22 |
878 |
878 |
868 |
868 |
-0.91% |
1,200 |
2024/3/21 |
880 |
880 |
873 |
876 |
-0.34% |
1,500 |
2024/3/19 |
877 |
879 |
874 |
879 |
+0.23% |
300 |
2024/3/18 |
881 |
881 |
875 |
877 |
-0.57% |
900 |
2024/3/15 |
875 |
882 |
873 |
882 |
+1.38% |
1,200 |
2024/3/14 |
880 |
881 |
870 |
870 |
-1.25% |
600 |
2024/3/13 |
881 |
883 |
878 |
881 |
+0.00% |
2,300 |
2024/3/12 |
863 |
881 |
863 |
881 |
+1.61% |
2,700 |
2024/3/11 |
872 |
877 |
867 |
867 |
-0.91% |
4,600 |
2024/3/8 |
868 |
875 |
868 |
875 |
+0.57% |
1,700 |
2024/3/7 |
877 |
879 |
868 |
870 |
-0.57% |
3,100 |
2024/3/6 |
868 |
875 |
868 |
875 |
+0.57% |
1,200 |
2024/3/5 |
858 |
870 |
858 |
870 |
+1.40% |
6,700 |
2024/3/4 |
876 |
876 |
858 |
858 |
-2.05% |
2,600 |
2024/3/1 |
871 |
881 |
871 |
876 |
+0.34% |
1,100 |
2024/2/29 |
878 |
888 |
873 |
873 |
-0.80% |
6,000 |
2024/2/28 |
873 |
880 |
870 |
880 |
+1.03% |
4,800 |
2024/2/27 |
871 |
871 |
865 |
871 |
+0.00% |
3,600 |
2024/2/26 |
875 |
877 |
870 |
871 |
-0.11% |
6,400 |
2024/2/22 |
869 |
872 |
865 |
872 |
+1.16% |
5,500 |
2024/2/21 |
860 |
865 |
860 |
862 |
+0.23% |
3,300 |
2024/2/20 |
857 |
863 |
857 |
860 |
+0.35% |
4,500 |
2024/2/19 |
848 |
863 |
845 |
857 |
+0.71% |
8,700 |
2024/2/16 |
846 |
858 |
846 |
851 |
+0.24% |
5,300 |
2024/2/15 |
868 |
868 |
845 |
849 |
-5.35% |
15,200 |
2024/2/14 |
878 |
900 |
869 |
897 |
+2.16% |
14,200 |
2024/2/13 |
877 |
879 |
865 |
878 |
-1.01% |
7,000 |
2024/2/9 |
884 |
887 |
869 |
887 |
+2.07% |
18,400 |
2024/2/8 |
867 |
869 |
863 |
869 |
+0.35% |
800 |
2024/2/7 |
863 |
867 |
862 |
866 |
+0.00% |
900 |
2024/2/6 |
867 |
875 |
861 |
866 |
+0.00% |
4,600 |
2024/2/5 |
859 |
868 |
859 |
866 |
+0.93% |
3,900 |
2024/2/2 |
856 |
862 |
856 |
858 |
-0.23% |
800 |
2024/2/1 |
858 |
865 |
855 |
860 |
-0.46% |
2,500 |
2024/1/31 |
858 |
864 |
858 |
864 |
+0.70% |
3,600 |
2024/1/30 |
860 |
869 |
858 |
858 |
-0.35% |
2,100 |
2024/1/29 |
859 |
861 |
857 |
861 |
+0.58% |
1,900 |
2024/1/26 |
866 |
866 |
854 |
856 |
-1.15% |
1,700 |
2024/1/25 |
862 |
868 |
853 |
866 |
+0.46% |
5,400 |
2024/1/24 |
862 |
862 |
862 |
862 |
-0.58% |
500 |
2024/1/23 |
870 |
877 |
865 |
867 |
-0.34% |
1,600 |
2024/1/22 |
876 |
877 |
870 |
870 |
+1.05% |
3,500 |
2024/1/19 |
880 |
883 |
861 |
861 |
-0.46% |
2,400 |
2024/1/18 |
870 |
875 |
861 |
865 |
+0.00% |
3,100 |
2024/1/17 |
881 |
882 |
865 |
865 |
-1.93% |
3,400 |
2024/1/16 |
890 |
890 |
882 |
882 |
-2.22% |
4,300 |
2024/1/15 |
872 |
907 |
861 |
902 |
+3.92% |
34,200 |
2024/1/12 |
860 |
880 |
855 |
868 |
+1.52% |
21,900 |
2024/1/11 |
857 |
860 |
855 |
855 |
-0.23% |
3,400 |
2024/1/10 |
864 |
864 |
857 |
857 |
-0.70% |
3,400 |
2024/1/9 |
854 |
871 |
850 |
863 |
+0.94% |
24,600 |
2024/1/5 |
830 |
859 |
829 |
855 |
+3.89% |
52,400 |
2024/1/4 |
820 |
840 |
815 |
823 |
+0.37% |
14,400 |
2023/12/29 |
827 |
828 |
820 |
820 |
-0.73% |
5,200 |
2023/12/28 |
825 |
836 |
825 |
826 |
-3.17% |
28,800 |
2023/12/27 |
838 |
859 |
838 |
853 |
+0.95% |
12,400 |
2023/12/26 |
845 |
848 |
835 |
845 |
-0.47% |
24,100 |
2023/12/25 |
857 |
858 |
848 |
849 |
-1.05% |
16,000 |
2023/12/22 |
859 |
860 |
856 |
858 |
+0.23% |
3,600 |
2023/12/21 |
856 |
862 |
851 |
856 |
-0.47% |
5,300 |
2023/12/20 |
866 |
866 |
853 |
860 |
+0.23% |
5,200 |
2023/12/19 |
861 |
862 |
854 |
858 |
+0.00% |
5,600 |
2023/12/18 |
871 |
871 |
855 |
858 |
-0.69% |
4,200 |
2023/12/15 |
871 |
871 |
864 |
864 |
-0.80% |
4,300 |
2023/12/14 |
873 |
878 |
867 |
871 |
-0.11% |
3,100 |
2023/12/13 |
867 |
873 |
867 |
872 |
+0.58% |
7,700 |
2023/12/12 |
860 |
867 |
859 |
867 |
+0.93% |
4,300 |
2023/12/11 |
860 |
866 |
856 |
859 |
+0.12% |
5,800 |
2023/12/8 |
862 |
862 |
850 |
858 |
+0.12% |
9,900 |
2023/12/7 |
853 |
860 |
853 |
857 |
+0.47% |
4,700 |
2023/12/6 |
846 |
864 |
846 |
853 |
+1.19% |
23,300 |
2023/12/5 |
848 |
865 |
840 |
843 |
-1.06% |
19,000 |
2023/12/4 |
860 |
864 |
850 |
852 |
+0.24% |
10,500 |
2023/12/1 |
852 |
853 |
848 |
850 |
+0.35% |
5,800 |
2023/11/30 |
842 |
853 |
842 |
847 |
-0.12% |
9,500 |
2023/11/29 |
850 |
859 |
848 |
848 |
-0.24% |
9,300 |
2023/11/28 |
852 |
854 |
848 |
850 |
-0.23% |
11,200 |
2023/11/27 |
863 |
869 |
850 |
852 |
-0.70% |
10,800 |
2023/11/24 |
849 |
860 |
849 |
858 |
+0.94% |
16,700 |
2023/11/22 |
872 |
872 |
850 |
850 |
-2.30% |
7,400 |
2023/11/21 |
854 |
877 |
850 |
870 |
+3.33% |
8,400 |
2023/11/20 |
840 |
850 |
835 |
842 |
+0.48% |
5,500 |
2023/11/17 |
845 |
845 |
837 |
838 |
+0.00% |
4,800 |
2023/11/16 |
842 |
848 |
838 |
838 |
+0.00% |
4,300 |
2023/11/15 |
862 |
862 |
831 |
838 |
-1.41% |
17,000 |
2023/11/14 |
880 |
881 |
840 |
850 |
-8.11% |
48,900 |
2023/11/13 |
914 |
927 |
902 |
925 |
+0.76% |
19,200 |
2023/11/10 |
908 |
919 |
908 |
918 |
+0.33% |
2,200 |
2023/11/9 |
910 |
915 |
907 |
915 |
-0.33% |
2,100 |
2023/11/8 |
904 |
919 |
901 |
918 |
+1.44% |
5,300 |
2023/11/7 |
899 |
905 |
896 |
905 |
+0.11% |
2,100 |
2023/11/6 |
905 |
905 |
893 |
904 |
-0.11% |
1,600 |
2023/11/2 |
900 |
905 |
895 |
905 |
+1.23% |
1,400 |
2023/11/1 |
899 |
900 |
894 |
894 |
+0.00% |
1,100 |
2023/10/31 |
898 |
898 |
891 |
894 |
-0.45% |
1,100 |
2023/10/30 |
899 |
899 |
886 |
898 |
+0.34% |
3,500 |
2023/10/27 |
888 |
895 |
881 |
895 |
+0.79% |
4,600 |
2023/10/26 |
875 |
888 |
875 |
888 |
+0.68% |
2,600 |
2023/10/25 |
886 |
886 |
875 |
882 |
-0.34% |
3,800 |
2023/10/24 |
877 |
885 |
875 |
885 |
-0.34% |
2,800 |
2023/10/23 |
893 |
893 |
879 |
888 |
-0.45% |
1,300 |
2023/10/20 |
883 |
895 |
883 |
892 |
+1.36% |
1,200 |
2023/10/19 |
903 |
903 |
876 |
880 |
-1.79% |
1,100 |
2023/10/18 |
891 |
896 |
881 |
896 |
-0.22% |
600 |
2023/10/17 |
888 |
898 |
878 |
898 |
+2.51% |
4,400 |
2023/10/16 |
877 |
887 |
875 |
876 |
-1.68% |
1,800 |
2023/10/13 |
908 |
908 |
891 |
891 |
-0.45% |
3,200 |
2023/10/12 |
886 |
900 |
882 |
895 |
+1.13% |
6,200 |
2023/10/11 |
888 |
888 |
882 |
885 |
+0.11% |
2,200 |
2023/10/10 |
870 |
890 |
870 |
884 |
+1.84% |
7,700 |
2023/10/6 |
863 |
868 |
860 |
868 |
+1.52% |
1,000 |
2023/10/5 |
847 |
855 |
847 |
855 |
+0.94% |
3,200 |
2023/10/4 |
864 |
864 |
843 |
847 |
-3.64% |
7,600 |
2023/10/3 |
887 |
887 |
876 |
879 |
-0.68% |
1,800 |
2023/10/2 |
885 |
892 |
884 |
885 |
+0.00% |
1,200 |
2023/9/29 |
896 |
896 |
883 |
885 |
-0.90% |
3,100 |
2023/9/28 |
900 |
903 |
890 |
893 |
-0.45% |
2,100 |
2023/9/27 |
899 |
899 |
895 |
897 |
-0.33% |
400 |
2023/9/26 |
910 |
910 |
899 |
900 |
-0.44% |
1,800 |
|