日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
453 |
470 |
439 |
446 |
+1.83% |
25,000 |
2024/3/28 |
420 |
458 |
420 |
438 |
+3.30% |
41,400 |
2024/3/27 |
459 |
459 |
424 |
424 |
-7.63% |
41,500 |
2024/3/26 |
467 |
476 |
452 |
459 |
-3.37% |
59,800 |
2024/3/25 |
447 |
494 |
445 |
475 |
+7.47% |
122,800 |
2024/3/22 |
438 |
442 |
429 |
442 |
+1.14% |
34,600 |
2024/3/21 |
429 |
437 |
421 |
437 |
+2.58% |
27,600 |
2024/3/19 |
417 |
427 |
414 |
426 |
+0.47% |
21,200 |
2024/3/18 |
403 |
428 |
403 |
424 |
+6.00% |
38,500 |
2024/3/15 |
392 |
402 |
390 |
400 |
+2.04% |
12,000 |
2024/3/14 |
392 |
398 |
391 |
392 |
+0.00% |
9,100 |
2024/3/13 |
398 |
401 |
385 |
392 |
-0.25% |
14,600 |
2024/3/12 |
401 |
401 |
391 |
393 |
-2.00% |
12,100 |
2024/3/11 |
385 |
401 |
385 |
401 |
+2.30% |
17,500 |
2024/3/8 |
385 |
397 |
385 |
392 |
+1.82% |
23,700 |
2024/3/7 |
395 |
396 |
385 |
385 |
-0.52% |
12,400 |
2024/3/6 |
383 |
396 |
381 |
387 |
+1.04% |
16,700 |
2024/3/5 |
380 |
397 |
378 |
383 |
+1.06% |
41,700 |
2024/3/4 |
382 |
383 |
376 |
379 |
-0.26% |
14,600 |
2024/3/1 |
382 |
383 |
379 |
380 |
+0.26% |
6,700 |
2024/2/29 |
387 |
387 |
379 |
379 |
-2.32% |
14,300 |
2024/2/28 |
385 |
390 |
385 |
388 |
+0.78% |
5,000 |
2024/2/27 |
381 |
388 |
377 |
385 |
+1.32% |
14,700 |
2024/2/26 |
394 |
394 |
380 |
380 |
-2.31% |
13,200 |
2024/2/22 |
395 |
395 |
383 |
389 |
-1.02% |
13,800 |
2024/2/21 |
380 |
397 |
380 |
393 |
+2.88% |
30,000 |
2024/2/20 |
377 |
384 |
377 |
382 |
+2.14% |
4,400 |
2024/2/19 |
367 |
377 |
367 |
374 |
+1.91% |
7,700 |
2024/2/16 |
368 |
372 |
367 |
367 |
+0.55% |
8,800 |
2024/2/15 |
380 |
382 |
365 |
365 |
-3.95% |
27,700 |
2024/2/14 |
382 |
386 |
380 |
380 |
-1.04% |
9,900 |
2024/2/13 |
386 |
386 |
376 |
384 |
-1.79% |
18,700 |
2024/2/9 |
389 |
392 |
389 |
391 |
-0.26% |
4,500 |
2024/2/8 |
390 |
394 |
378 |
392 |
+1.03% |
33,100 |
2024/2/7 |
405 |
405 |
388 |
388 |
-1.77% |
21,300 |
2024/2/6 |
398 |
399 |
395 |
395 |
-0.25% |
7,200 |
2024/2/5 |
401 |
404 |
395 |
396 |
-0.25% |
18,000 |
2024/2/2 |
400 |
400 |
385 |
397 |
+0.00% |
21,600 |
2024/2/1 |
398 |
402 |
391 |
397 |
-0.25% |
31,100 |
2024/1/31 |
403 |
404 |
398 |
398 |
-1.24% |
11,700 |
2024/1/30 |
410 |
410 |
403 |
403 |
-0.74% |
48,300 |
2024/1/29 |
405 |
412 |
405 |
406 |
-0.49% |
16,400 |
2024/1/26 |
416 |
416 |
403 |
408 |
-0.49% |
12,500 |
2024/1/25 |
410 |
416 |
404 |
410 |
+0.74% |
30,300 |
2024/1/24 |
393 |
410 |
393 |
407 |
+2.26% |
27,400 |
2024/1/23 |
408 |
408 |
392 |
398 |
-1.24% |
62,600 |
2024/1/22 |
386 |
407 |
384 |
403 |
+4.40% |
55,700 |
2024/1/19 |
400 |
420 |
380 |
386 |
-6.08% |
146,900 |
2024/1/18 |
418 |
425 |
402 |
411 |
-2.14% |
116,600 |
2024/1/17 |
394 |
446 |
394 |
420 |
+7.42% |
189,200 |
2024/1/16 |
372 |
396 |
367 |
391 |
+5.11% |
88,000 |
2024/1/15 |
372 |
377 |
371 |
372 |
+0.27% |
13,300 |
2024/1/12 |
380 |
381 |
370 |
371 |
-1.33% |
14,200 |
2024/1/11 |
379 |
379 |
368 |
376 |
+0.53% |
25,600 |
2024/1/10 |
368 |
375 |
367 |
374 |
+2.19% |
12,900 |
2024/1/9 |
369 |
369 |
360 |
366 |
+1.67% |
19,300 |
2024/1/5 |
354 |
366 |
352 |
360 |
+2.56% |
29,200 |
2024/1/4 |
339 |
353 |
332 |
351 |
+1.45% |
39,100 |
2023/12/29 |
345 |
349 |
345 |
346 |
+0.87% |
16,400 |
2023/12/28 |
343 |
345 |
340 |
343 |
+0.29% |
6,600 |
2023/12/27 |
340 |
345 |
339 |
342 |
+0.29% |
31,000 |
2023/12/26 |
348 |
348 |
341 |
341 |
-1.16% |
13,600 |
2023/12/25 |
346 |
348 |
340 |
345 |
+0.88% |
31,200 |
2023/12/22 |
345 |
345 |
339 |
342 |
+0.00% |
23,800 |
2023/12/21 |
347 |
348 |
341 |
342 |
-1.16% |
13,500 |
2023/12/20 |
343 |
351 |
339 |
346 |
+0.87% |
41,600 |
2023/12/19 |
335 |
343 |
333 |
343 |
+2.69% |
20,500 |
2023/12/18 |
338 |
343 |
331 |
334 |
-2.05% |
24,400 |
2023/12/15 |
333 |
346 |
333 |
341 |
+0.89% |
18,300 |
2023/12/14 |
350 |
354 |
336 |
338 |
+1.20% |
23,000 |
2023/12/13 |
341 |
341 |
329 |
334 |
-2.62% |
20,900 |
2023/12/12 |
345 |
347 |
343 |
343 |
-2.00% |
26,200 |
2023/12/11 |
350 |
355 |
350 |
350 |
+0.00% |
6,300 |
2023/12/8 |
356 |
356 |
350 |
350 |
+0.00% |
7,500 |
2023/12/7 |
349 |
355 |
345 |
350 |
+0.29% |
43,900 |
2023/12/6 |
351 |
351 |
345 |
349 |
+0.29% |
14,900 |
2023/12/5 |
350 |
350 |
345 |
348 |
-0.57% |
24,600 |
2023/12/4 |
361 |
363 |
345 |
350 |
-2.23% |
39,000 |
2023/12/1 |
359 |
364 |
358 |
358 |
+0.56% |
14,500 |
2023/11/30 |
365 |
365 |
356 |
356 |
-1.39% |
18,900 |
2023/11/29 |
375 |
375 |
357 |
361 |
-2.43% |
37,700 |
2023/11/28 |
379 |
380 |
369 |
370 |
-1.07% |
16,500 |
2023/11/27 |
378 |
380 |
374 |
374 |
+0.27% |
9,600 |
2023/11/24 |
369 |
376 |
367 |
373 |
+1.63% |
14,300 |
2023/11/22 |
364 |
371 |
364 |
367 |
+0.82% |
9,500 |
2023/11/21 |
370 |
370 |
364 |
364 |
+1.11% |
17,200 |
2023/11/20 |
366 |
366 |
360 |
360 |
-0.28% |
6,500 |
2023/11/17 |
365 |
365 |
361 |
361 |
-0.28% |
10,800 |
2023/11/16 |
367 |
367 |
362 |
362 |
-1.09% |
6,700 |
2023/11/15 |
368 |
368 |
363 |
366 |
-0.54% |
5,400 |
2023/11/14 |
378 |
378 |
365 |
368 |
-0.81% |
12,200 |
2023/11/13 |
369 |
375 |
369 |
371 |
+1.09% |
10,700 |
2023/11/10 |
365 |
368 |
365 |
367 |
+0.55% |
3,200 |
2023/11/9 |
371 |
375 |
365 |
365 |
-1.35% |
18,100 |
2023/11/8 |
381 |
383 |
370 |
370 |
-4.15% |
15,200 |
2023/11/7 |
396 |
396 |
385 |
386 |
-2.53% |
9,100 |
2023/11/6 |
399 |
401 |
388 |
396 |
+0.76% |
31,600 |
2023/11/2 |
373 |
397 |
373 |
393 |
+6.22% |
26,300 |
2023/11/1 |
366 |
373 |
365 |
370 |
+2.49% |
25,800 |
2023/10/31 |
380 |
380 |
360 |
361 |
-4.50% |
30,600 |
2023/10/30 |
400 |
401 |
378 |
378 |
-5.74% |
65,800 |
2023/10/27 |
397 |
401 |
396 |
401 |
+0.75% |
5,000 |
2023/10/26 |
403 |
403 |
397 |
398 |
-0.75% |
3,100 |
2023/10/25 |
402 |
403 |
398 |
401 |
+1.26% |
12,900 |
2023/10/24 |
399 |
401 |
390 |
396 |
-0.75% |
16,700 |
2023/10/23 |
411 |
411 |
399 |
399 |
-2.92% |
8,200 |
2023/10/20 |
411 |
413 |
403 |
411 |
+0.00% |
6,800 |
2023/10/19 |
410 |
415 |
410 |
411 |
+0.49% |
13,200 |
2023/10/18 |
410 |
410 |
403 |
409 |
-0.97% |
12,600 |
2023/10/17 |
414 |
418 |
406 |
413 |
-2.13% |
16,900 |
2023/10/16 |
421 |
426 |
402 |
422 |
-2.54% |
69,000 |
2023/10/13 |
430 |
437 |
430 |
433 |
-0.46% |
15,500 |
2023/10/12 |
435 |
442 |
435 |
435 |
-1.36% |
11,400 |
2023/10/11 |
435 |
441 |
435 |
441 |
+1.38% |
6,300 |
2023/10/10 |
441 |
442 |
434 |
435 |
-1.36% |
12,800 |
2023/10/6 |
438 |
443 |
435 |
441 |
+0.00% |
8,400 |
2023/10/5 |
427 |
442 |
427 |
441 |
+3.28% |
28,600 |
2023/10/4 |
429 |
430 |
421 |
427 |
-0.47% |
23,400 |
2023/10/3 |
435 |
438 |
429 |
429 |
-1.38% |
10,900 |
2023/10/2 |
437 |
440 |
435 |
435 |
-0.46% |
3,500 |
2023/9/29 |
433 |
438 |
433 |
437 |
+0.92% |
3,600 |
2023/9/28 |
437 |
440 |
430 |
433 |
-0.92% |
20,000 |
2023/9/27 |
444 |
444 |
425 |
437 |
-1.35% |
36,900 |
|