日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
498 |
501 |
498 |
501 |
-0.20% |
400 |
2024/3/27 |
507 |
507 |
501 |
502 |
-1.18% |
3,400 |
2024/3/26 |
502 |
508 |
501 |
508 |
+0.99% |
2,100 |
2024/3/25 |
501 |
508 |
500 |
503 |
-0.20% |
4,500 |
2024/3/22 |
511 |
511 |
503 |
504 |
-0.20% |
2,400 |
2024/3/21 |
505 |
511 |
502 |
505 |
+0.00% |
2,000 |
2024/3/19 |
501 |
505 |
498 |
505 |
+0.80% |
8,000 |
2024/3/18 |
503 |
503 |
500 |
501 |
+0.20% |
2,500 |
2024/3/15 |
500 |
500 |
499 |
500 |
+0.20% |
1,000 |
2024/3/14 |
500 |
500 |
494 |
499 |
-0.20% |
1,100 |
2024/3/13 |
500 |
514 |
499 |
500 |
+0.00% |
12,900 |
2024/3/12 |
494 |
500 |
493 |
500 |
+1.42% |
6,300 |
2024/3/11 |
497 |
511 |
492 |
493 |
-1.99% |
3,200 |
2024/3/8 |
502 |
509 |
498 |
503 |
-0.20% |
3,100 |
2024/3/7 |
499 |
548 |
499 |
504 |
+0.00% |
31,600 |
2024/3/6 |
495 |
504 |
492 |
504 |
+2.23% |
6,700 |
2024/3/5 |
490 |
494 |
488 |
493 |
+1.23% |
4,400 |
2024/3/4 |
497 |
497 |
485 |
487 |
+0.62% |
7,200 |
2024/3/1 |
476 |
486 |
476 |
484 |
+2.11% |
4,600 |
2024/2/29 |
475 |
477 |
472 |
474 |
-0.21% |
2,700 |
2024/2/28 |
473 |
475 |
470 |
475 |
+0.42% |
2,700 |
2024/2/27 |
470 |
477 |
469 |
473 |
-0.63% |
8,200 |
2024/2/26 |
476 |
476 |
470 |
476 |
+1.49% |
5,100 |
2024/2/22 |
462 |
469 |
461 |
469 |
+1.52% |
5,900 |
2024/2/21 |
454 |
462 |
454 |
462 |
+1.76% |
7,200 |
2024/2/20 |
453 |
456 |
452 |
454 |
+0.44% |
9,400 |
2024/2/19 |
459 |
459 |
450 |
452 |
-1.53% |
12,000 |
2024/2/16 |
456 |
461 |
454 |
459 |
+0.66% |
4,200 |
2024/2/15 |
466 |
466 |
455 |
456 |
-1.94% |
4,400 |
2024/2/14 |
468 |
469 |
465 |
465 |
-1.69% |
4,200 |
2024/2/13 |
474 |
478 |
466 |
473 |
+0.00% |
12,700 |
2024/2/9 |
495 |
495 |
473 |
473 |
-5.40% |
8,500 |
2024/2/8 |
505 |
511 |
485 |
500 |
+0.00% |
11,300 |
2024/2/7 |
492 |
503 |
492 |
500 |
+1.63% |
6,800 |
2024/2/6 |
474 |
498 |
474 |
492 |
+4.02% |
15,100 |
2024/2/5 |
472 |
477 |
472 |
473 |
+1.07% |
5,700 |
2024/2/2 |
462 |
470 |
460 |
468 |
+1.52% |
11,200 |
2024/2/1 |
461 |
463 |
461 |
461 |
+0.22% |
1,400 |
2024/1/31 |
459 |
461 |
459 |
460 |
+0.22% |
800 |
2024/1/30 |
464 |
466 |
455 |
459 |
-1.08% |
3,900 |
2024/1/29 |
463 |
465 |
461 |
464 |
+0.00% |
11,100 |
2024/1/26 |
455 |
464 |
455 |
464 |
+1.98% |
5,000 |
2024/1/25 |
447 |
455 |
444 |
455 |
+2.02% |
16,000 |
2024/1/24 |
449 |
449 |
444 |
446 |
-0.67% |
3,200 |
2024/1/23 |
450 |
450 |
446 |
449 |
-0.22% |
2,300 |
2024/1/22 |
446 |
451 |
446 |
450 |
+0.90% |
3,000 |
2024/1/19 |
448 |
448 |
446 |
446 |
-0.45% |
1,900 |
2024/1/18 |
447 |
452 |
447 |
448 |
+0.45% |
3,100 |
2024/1/17 |
446 |
448 |
445 |
446 |
+0.00% |
1,600 |
2024/1/16 |
442 |
446 |
442 |
446 |
+0.00% |
4,700 |
2024/1/15 |
438 |
451 |
438 |
446 |
+2.06% |
5,700 |
2024/1/12 |
442 |
442 |
435 |
437 |
-1.13% |
3,000 |
2024/1/11 |
438 |
444 |
438 |
442 |
+0.45% |
2,700 |
2024/1/10 |
440 |
443 |
438 |
440 |
+0.23% |
1,600 |
2024/1/9 |
437 |
442 |
436 |
439 |
+0.92% |
3,600 |
2024/1/5 |
439 |
439 |
434 |
435 |
-0.46% |
2,400 |
2024/1/4 |
435 |
440 |
431 |
437 |
+1.39% |
3,900 |
2023/12/29 |
431 |
432 |
427 |
431 |
+0.00% |
7,400 |
2023/12/28 |
436 |
437 |
423 |
431 |
-0.46% |
12,200 |
2023/12/27 |
429 |
437 |
428 |
433 |
+0.93% |
9,400 |
2023/12/26 |
424 |
429 |
422 |
429 |
+1.42% |
5,200 |
2023/12/25 |
435 |
443 |
420 |
423 |
-0.94% |
21,300 |
2023/12/22 |
463 |
494 |
427 |
427 |
-4.47% |
64,000 |
2023/12/21 |
436 |
515 |
436 |
447 |
+2.76% |
183,200 |
2023/12/20 |
436 |
436 |
430 |
435 |
-0.23% |
900 |
2023/12/19 |
433 |
436 |
430 |
436 |
+1.16% |
11,900 |
2023/12/18 |
431 |
431 |
430 |
431 |
+0.23% |
500 |
2023/12/15 |
430 |
430 |
430 |
430 |
+0.23% |
100 |
2023/12/14 |
432 |
432 |
429 |
429 |
-0.69% |
500 |
2023/12/13 |
437 |
437 |
432 |
432 |
-0.69% |
2,600 |
2023/12/12 |
431 |
435 |
431 |
435 |
+0.93% |
500 |
2023/12/11 |
431 |
433 |
429 |
431 |
+0.94% |
800 |
2023/12/8 |
422 |
429 |
421 |
427 |
-0.47% |
2,400 |
2023/12/7 |
436 |
437 |
429 |
429 |
-1.61% |
1,200 |
2023/12/6 |
439 |
439 |
435 |
436 |
+0.93% |
700 |
2023/12/5 |
443 |
443 |
432 |
432 |
-2.26% |
3,300 |
2023/12/4 |
440 |
442 |
438 |
442 |
+0.45% |
800 |
2023/12/1 |
435 |
440 |
434 |
440 |
+0.23% |
2,100 |
2023/11/30 |
435 |
439 |
435 |
439 |
+0.46% |
800 |
2023/11/29 |
438 |
438 |
437 |
437 |
+0.00% |
400 |
2023/11/28 |
442 |
442 |
435 |
437 |
-1.13% |
1,200 |
2023/11/27 |
444 |
444 |
438 |
442 |
-0.45% |
6,100 |
2023/11/24 |
438 |
445 |
438 |
444 |
+1.60% |
3,200 |
2023/11/22 |
438 |
438 |
437 |
437 |
-0.23% |
400 |
2023/11/21 |
432 |
438 |
432 |
438 |
+2.10% |
1,100 |
2023/11/20 |
429 |
429 |
429 |
429 |
+0.23% |
100 |
2023/11/17 |
426 |
428 |
426 |
428 |
-1.38% |
1,700 |
2023/11/16 |
432 |
434 |
432 |
434 |
+0.70% |
300 |
2023/11/15 |
439 |
439 |
431 |
431 |
-1.82% |
800 |
2023/11/14 |
440 |
440 |
435 |
439 |
+0.23% |
700 |
2023/11/13 |
438 |
438 |
431 |
438 |
+0.69% |
6,400 |
2023/11/10 |
439 |
439 |
433 |
435 |
+0.93% |
3,000 |
2023/11/9 |
431 |
438 |
413 |
431 |
+1.89% |
3,000 |
2023/11/8 |
438 |
438 |
423 |
423 |
-2.31% |
1,900 |
2023/11/7 |
429 |
433 |
429 |
433 |
+1.17% |
400 |
2023/11/6 |
438 |
438 |
427 |
428 |
-1.61% |
2,800 |
2023/11/2 |
434 |
435 |
427 |
435 |
+0.23% |
2,700 |
2023/11/1 |
438 |
438 |
434 |
434 |
-0.91% |
1,100 |
2023/10/31 |
439 |
439 |
435 |
438 |
-0.45% |
500 |
2023/10/30 |
443 |
443 |
440 |
440 |
-0.23% |
300 |
2023/10/27 |
448 |
448 |
431 |
441 |
-0.90% |
5,900 |
2023/10/26 |
431 |
445 |
427 |
445 |
+3.49% |
2,900 |
2023/10/25 |
430 |
430 |
423 |
430 |
+1.18% |
1,300 |
2023/10/24 |
418 |
426 |
416 |
425 |
+3.16% |
2,200 |
2023/10/23 |
428 |
439 |
412 |
412 |
-3.96% |
2,900 |
2023/10/20 |
427 |
429 |
427 |
429 |
-0.23% |
900 |
2023/10/19 |
436 |
436 |
428 |
430 |
-1.38% |
2,000 |
2023/10/18 |
435 |
436 |
432 |
436 |
+0.00% |
1,400 |
2023/10/17 |
451 |
451 |
430 |
436 |
-1.58% |
6,500 |
2023/10/16 |
426 |
446 |
425 |
443 |
+4.73% |
9,100 |
2023/10/13 |
418 |
423 |
416 |
423 |
+1.20% |
6,400 |
2023/10/12 |
419 |
420 |
418 |
418 |
-0.24% |
2,000 |
2023/10/11 |
410 |
419 |
410 |
419 |
+2.20% |
2,300 |
2023/10/10 |
407 |
410 |
407 |
410 |
+1.49% |
700 |
2023/10/6 |
402 |
408 |
399 |
404 |
+0.50% |
6,300 |
2023/10/5 |
401 |
402 |
400 |
402 |
+0.50% |
3,100 |
2023/10/4 |
402 |
402 |
392 |
400 |
-0.74% |
6,600 |
2023/10/3 |
419 |
419 |
402 |
403 |
-3.82% |
8,600 |
2023/10/2 |
418 |
424 |
418 |
419 |
+0.24% |
2,000 |
2023/9/29 |
422 |
424 |
418 |
418 |
-0.71% |
5,400 |
2023/9/28 |
422 |
422 |
419 |
421 |
-2.09% |
900 |
2023/9/27 |
436 |
436 |
425 |
430 |
-1.15% |
5,800 |
2023/9/26 |
422 |
435 |
420 |
435 |
+2.59% |
2,400 |
|