日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
941 |
946 |
929 |
939 |
-0.21% |
3,800 |
2024/3/27 |
955 |
957 |
940 |
941 |
+0.21% |
2,600 |
2024/3/26 |
937 |
942 |
935 |
939 |
+0.00% |
2,900 |
2024/3/25 |
930 |
942 |
926 |
939 |
+1.29% |
5,600 |
2024/3/22 |
926 |
928 |
925 |
927 |
+0.00% |
1,600 |
2024/3/21 |
922 |
927 |
913 |
927 |
+1.87% |
3,800 |
2024/3/19 |
896 |
918 |
889 |
910 |
+2.59% |
13,000 |
2024/3/18 |
866 |
894 |
866 |
887 |
+3.14% |
6,000 |
2024/3/15 |
857 |
867 |
853 |
860 |
-0.81% |
3,400 |
2024/3/14 |
873 |
873 |
865 |
867 |
+0.00% |
1,500 |
2024/3/13 |
875 |
875 |
860 |
867 |
-0.46% |
2,100 |
2024/3/12 |
893 |
893 |
871 |
871 |
+0.35% |
3,200 |
2024/3/11 |
869 |
892 |
867 |
868 |
+0.12% |
14,000 |
2024/3/8 |
855 |
871 |
855 |
867 |
+0.81% |
6,000 |
2024/3/7 |
854 |
865 |
848 |
860 |
+0.23% |
6,000 |
2024/3/6 |
849 |
858 |
849 |
858 |
+1.42% |
4,300 |
2024/3/5 |
845 |
853 |
845 |
846 |
+0.12% |
1,900 |
2024/3/4 |
850 |
856 |
844 |
845 |
+0.24% |
5,500 |
2024/3/1 |
839 |
849 |
839 |
843 |
+0.84% |
8,600 |
2024/2/29 |
839 |
840 |
836 |
836 |
+0.00% |
3,400 |
2024/2/28 |
846 |
846 |
828 |
836 |
-1.18% |
12,500 |
2024/2/27 |
855 |
869 |
846 |
846 |
-1.97% |
8,500 |
2024/2/26 |
870 |
873 |
863 |
863 |
-0.23% |
7,400 |
2024/2/22 |
856 |
865 |
855 |
865 |
+1.17% |
5,400 |
2024/2/21 |
858 |
859 |
852 |
855 |
+0.12% |
2,500 |
2024/2/20 |
855 |
855 |
849 |
854 |
+0.47% |
1,900 |
2024/2/19 |
850 |
852 |
841 |
850 |
-0.23% |
2,300 |
2024/2/16 |
840 |
852 |
838 |
852 |
+1.43% |
2,200 |
2024/2/15 |
851 |
860 |
840 |
840 |
-0.94% |
11,000 |
2024/2/14 |
842 |
853 |
842 |
848 |
+0.71% |
2,700 |
2024/2/13 |
849 |
852 |
840 |
842 |
-0.47% |
8,900 |
2024/2/9 |
844 |
846 |
844 |
846 |
+0.71% |
900 |
2024/2/8 |
847 |
847 |
840 |
840 |
-0.36% |
1,600 |
2024/2/7 |
861 |
861 |
842 |
843 |
-1.40% |
5,400 |
2024/2/6 |
855 |
855 |
849 |
855 |
+0.00% |
1,900 |
2024/2/5 |
863 |
863 |
845 |
855 |
-0.23% |
2,600 |
2024/2/2 |
863 |
863 |
839 |
857 |
+1.06% |
6,400 |
2024/2/1 |
840 |
852 |
834 |
848 |
+1.80% |
8,300 |
2024/1/31 |
874 |
874 |
830 |
833 |
-3.36% |
33,900 |
2024/1/30 |
893 |
895 |
862 |
862 |
-2.93% |
14,000 |
2024/1/29 |
897 |
900 |
887 |
888 |
-0.78% |
3,400 |
2024/1/26 |
886 |
895 |
886 |
895 |
+1.02% |
2,100 |
2024/1/25 |
900 |
904 |
886 |
886 |
-1.56% |
7,600 |
2024/1/24 |
910 |
918 |
900 |
900 |
-0.66% |
3,900 |
2024/1/23 |
907 |
917 |
906 |
906 |
+0.11% |
4,700 |
2024/1/22 |
912 |
919 |
905 |
905 |
-0.77% |
4,100 |
2024/1/19 |
915 |
946 |
911 |
912 |
-1.51% |
13,300 |
2024/1/18 |
960 |
966 |
905 |
926 |
+3.23% |
79,400 |
2024/1/17 |
869 |
897 |
862 |
897 |
+4.79% |
14,200 |
2024/1/16 |
854 |
862 |
854 |
856 |
-0.23% |
3,300 |
2024/1/15 |
855 |
860 |
850 |
858 |
+0.70% |
7,400 |
2024/1/12 |
848 |
866 |
839 |
852 |
+1.19% |
19,000 |
2024/1/11 |
868 |
868 |
842 |
842 |
-1.75% |
8,400 |
2024/1/10 |
848 |
857 |
834 |
857 |
+2.39% |
11,400 |
2024/1/9 |
835 |
837 |
832 |
837 |
+1.58% |
3,100 |
2024/1/5 |
823 |
833 |
823 |
824 |
+0.73% |
1,400 |
2024/1/4 |
816 |
825 |
815 |
818 |
-0.97% |
4,000 |
2023/12/29 |
829 |
829 |
824 |
826 |
-0.48% |
3,300 |
2023/12/28 |
831 |
831 |
830 |
830 |
-0.12% |
300 |
2023/12/27 |
828 |
832 |
828 |
831 |
+0.73% |
1,900 |
2023/12/26 |
825 |
827 |
821 |
825 |
+0.61% |
2,800 |
2023/12/25 |
820 |
823 |
820 |
820 |
+0.00% |
2,700 |
2023/12/22 |
820 |
822 |
820 |
820 |
+0.00% |
2,000 |
2023/12/21 |
819 |
821 |
819 |
820 |
-0.49% |
800 |
2023/12/20 |
821 |
825 |
815 |
824 |
+0.37% |
2,600 |
2023/12/19 |
820 |
821 |
812 |
821 |
+0.37% |
7,500 |
2023/12/18 |
819 |
822 |
818 |
818 |
-0.24% |
2,800 |
2023/12/15 |
824 |
825 |
820 |
820 |
-0.49% |
800 |
2023/12/14 |
828 |
828 |
824 |
824 |
-0.48% |
500 |
2023/12/13 |
825 |
832 |
825 |
828 |
+0.49% |
5,800 |
2023/12/12 |
830 |
831 |
822 |
824 |
-0.36% |
1,900 |
2023/12/11 |
825 |
827 |
820 |
827 |
+0.98% |
4,200 |
2023/12/8 |
821 |
821 |
819 |
819 |
-0.85% |
7,800 |
2023/12/7 |
835 |
835 |
825 |
826 |
-1.08% |
8,800 |
2023/12/6 |
827 |
836 |
827 |
835 |
+0.97% |
2,000 |
2023/12/5 |
822 |
827 |
820 |
827 |
-0.36% |
1,300 |
2023/12/4 |
825 |
830 |
820 |
830 |
+0.73% |
3,400 |
2023/12/1 |
832 |
832 |
824 |
824 |
-0.12% |
1,200 |
2023/11/30 |
827 |
827 |
820 |
825 |
-0.60% |
2,700 |
2023/11/29 |
828 |
833 |
825 |
830 |
+0.24% |
3,100 |
2023/11/28 |
819 |
829 |
809 |
828 |
+1.10% |
3,500 |
2023/11/27 |
815 |
820 |
811 |
819 |
+0.37% |
3,500 |
2023/11/24 |
816 |
816 |
816 |
816 |
+0.00% |
200 |
2023/11/22 |
807 |
817 |
807 |
816 |
+1.12% |
1,800 |
2023/11/21 |
806 |
815 |
806 |
807 |
+0.00% |
2,800 |
2023/11/20 |
820 |
835 |
807 |
807 |
-1.59% |
4,600 |
2023/11/17 |
820 |
820 |
814 |
820 |
+0.00% |
1,000 |
2023/11/16 |
809 |
820 |
809 |
820 |
+1.86% |
1,500 |
2023/11/15 |
805 |
807 |
805 |
805 |
+0.37% |
1,400 |
2023/11/14 |
802 |
802 |
802 |
802 |
+0.25% |
200 |
2023/11/13 |
801 |
801 |
797 |
800 |
+0.50% |
2,400 |
2023/11/10 |
794 |
796 |
794 |
796 |
+0.13% |
300 |
2023/11/9 |
799 |
799 |
794 |
795 |
+0.13% |
3,000 |
2023/11/8 |
810 |
810 |
794 |
794 |
-0.50% |
3,300 |
2023/11/7 |
806 |
806 |
795 |
798 |
-1.36% |
3,700 |
2023/11/6 |
812 |
813 |
786 |
809 |
-0.12% |
7,500 |
2023/11/2 |
806 |
819 |
806 |
810 |
+1.12% |
2,300 |
2023/11/1 |
810 |
810 |
795 |
801 |
+0.75% |
6,000 |
2023/10/31 |
799 |
801 |
792 |
795 |
+1.27% |
5,800 |
2023/10/30 |
816 |
830 |
785 |
785 |
-4.38% |
30,900 |
2023/10/27 |
816 |
821 |
808 |
821 |
+0.37% |
4,500 |
2023/10/26 |
827 |
827 |
817 |
818 |
-1.09% |
1,800 |
2023/10/25 |
834 |
834 |
810 |
827 |
-0.24% |
5,100 |
2023/10/24 |
840 |
840 |
805 |
829 |
+0.48% |
7,900 |
2023/10/23 |
840 |
840 |
825 |
825 |
+0.00% |
5,400 |
2023/10/20 |
842 |
842 |
810 |
825 |
-2.25% |
8,400 |
2023/10/19 |
838 |
848 |
838 |
844 |
+0.00% |
3,900 |
2023/10/18 |
844 |
844 |
844 |
844 |
+0.84% |
400 |
2023/10/17 |
842 |
850 |
826 |
837 |
-0.12% |
4,800 |
2023/10/16 |
847 |
847 |
829 |
838 |
+0.72% |
6,400 |
2023/10/13 |
854 |
854 |
832 |
832 |
-0.83% |
13,900 |
2023/10/12 |
840 |
857 |
829 |
839 |
+0.96% |
7,000 |
2023/10/11 |
825 |
833 |
825 |
831 |
-0.60% |
2,700 |
2023/10/10 |
846 |
846 |
814 |
836 |
+0.60% |
4,200 |
2023/10/6 |
802 |
831 |
801 |
831 |
+2.72% |
6,400 |
2023/10/5 |
811 |
814 |
801 |
809 |
+1.00% |
3,800 |
2023/10/4 |
824 |
824 |
801 |
801 |
-2.91% |
6,400 |
2023/10/3 |
843 |
845 |
821 |
825 |
-2.14% |
4,900 |
2023/10/2 |
847 |
848 |
841 |
843 |
-0.82% |
5,200 |
2023/9/29 |
852 |
855 |
850 |
850 |
-0.70% |
1,900 |
2023/9/28 |
853 |
858 |
846 |
856 |
+0.00% |
2,900 |
2023/9/27 |
854 |
856 |
848 |
856 |
+0.71% |
2,500 |
2023/9/26 |
845 |
856 |
845 |
850 |
+0.59% |
2,600 |
|