日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
662 |
662 |
638 |
639 |
-4.34% |
831,100 |
2024/3/27 |
659 |
677 |
659 |
668 |
+1.37% |
1,538,800 |
2024/3/26 |
667 |
670 |
658 |
659 |
-0.30% |
781,100 |
2024/3/25 |
669 |
669 |
656 |
661 |
-1.49% |
1,083,000 |
2024/3/22 |
673 |
673 |
662 |
671 |
+0.45% |
772,900 |
2024/3/21 |
658 |
676 |
652 |
668 |
+2.93% |
1,169,400 |
2024/3/19 |
655 |
661 |
646 |
649 |
-1.52% |
1,068,800 |
2024/3/18 |
659 |
663 |
652 |
659 |
+1.54% |
685,600 |
2024/3/15 |
654 |
659 |
644 |
649 |
-0.46% |
632,500 |
2024/3/14 |
655 |
661 |
646 |
652 |
-0.31% |
579,900 |
2024/3/13 |
669 |
670 |
646 |
654 |
-0.76% |
625,400 |
2024/3/12 |
661 |
664 |
648 |
659 |
-1.35% |
581,600 |
2024/3/11 |
689 |
694 |
661 |
668 |
-3.33% |
1,210,800 |
2024/3/8 |
665 |
697 |
659 |
691 |
+3.44% |
1,499,000 |
2024/3/7 |
661 |
675 |
659 |
668 |
+1.67% |
845,900 |
2024/3/6 |
651 |
664 |
648 |
657 |
+0.46% |
561,000 |
2024/3/5 |
653 |
658 |
646 |
654 |
+0.15% |
492,300 |
2024/3/4 |
672 |
677 |
652 |
653 |
-3.12% |
879,400 |
2024/3/1 |
657 |
674 |
656 |
674 |
+1.97% |
1,037,100 |
2024/2/29 |
658 |
673 |
652 |
661 |
+0.92% |
1,088,500 |
2024/2/28 |
640 |
656 |
639 |
655 |
+2.83% |
1,384,200 |
2024/2/27 |
623 |
651 |
623 |
637 |
+3.07% |
1,204,300 |
2024/2/26 |
620 |
626 |
611 |
618 |
+0.82% |
939,500 |
2024/2/22 |
608 |
616 |
607 |
613 |
+1.16% |
592,500 |
2024/2/21 |
607 |
610 |
601 |
606 |
+0.17% |
465,700 |
2024/2/20 |
616 |
625 |
604 |
605 |
-2.42% |
623,700 |
2024/2/19 |
595 |
620 |
594 |
620 |
+4.73% |
898,300 |
2024/2/16 |
588 |
602 |
584 |
592 |
+1.89% |
906,200 |
2024/2/15 |
586 |
593 |
579 |
581 |
+0.00% |
711,700 |
2024/2/14 |
585 |
592 |
579 |
581 |
-0.68% |
694,900 |
2024/2/13 |
572 |
585 |
569 |
585 |
+2.81% |
986,200 |
2024/2/9 |
561 |
574 |
553 |
569 |
+1.43% |
1,006,600 |
2024/2/8 |
561 |
568 |
555 |
561 |
+0.00% |
669,400 |
2024/2/7 |
562 |
566 |
552 |
561 |
-0.88% |
582,200 |
2024/2/6 |
573 |
575 |
566 |
566 |
-1.91% |
804,800 |
2024/2/5 |
574 |
583 |
573 |
577 |
+1.23% |
1,119,700 |
2024/2/2 |
576 |
576 |
567 |
570 |
-0.70% |
419,900 |
2024/2/1 |
570 |
575 |
564 |
574 |
-0.35% |
556,200 |
2024/1/31 |
564 |
577 |
564 |
576 |
+1.95% |
460,800 |
2024/1/30 |
575 |
575 |
565 |
565 |
-1.91% |
547,400 |
2024/1/29 |
573 |
582 |
572 |
576 |
+0.88% |
614,900 |
2024/1/26 |
572 |
580 |
569 |
571 |
-0.70% |
661,000 |
2024/1/25 |
575 |
580 |
571 |
575 |
+0.17% |
784,400 |
2024/1/24 |
560 |
575 |
559 |
574 |
+2.14% |
548,400 |
2024/1/23 |
568 |
573 |
561 |
562 |
-0.71% |
495,000 |
2024/1/22 |
564 |
568 |
562 |
566 |
+0.89% |
270,400 |
2024/1/19 |
566 |
566 |
561 |
561 |
-0.88% |
309,800 |
2024/1/18 |
562 |
566 |
557 |
566 |
+1.07% |
360,800 |
2024/1/17 |
563 |
566 |
560 |
560 |
+0.00% |
392,500 |
2024/1/16 |
567 |
568 |
557 |
560 |
-1.23% |
404,800 |
2024/1/15 |
555 |
568 |
555 |
567 |
+2.72% |
532,400 |
2024/1/12 |
554 |
557 |
549 |
552 |
-0.36% |
416,600 |
2024/1/11 |
549 |
561 |
549 |
554 |
+2.21% |
531,400 |
2024/1/10 |
545 |
550 |
542 |
542 |
-0.55% |
418,800 |
2024/1/9 |
546 |
548 |
541 |
545 |
+0.00% |
361,100 |
2024/1/5 |
537 |
546 |
537 |
545 |
+2.06% |
420,100 |
2024/1/4 |
531 |
536 |
521 |
534 |
+0.00% |
496,800 |
2023/12/29 |
528 |
537 |
528 |
534 |
+1.14% |
467,700 |
2023/12/28 |
531 |
531 |
524 |
528 |
-0.38% |
373,400 |
2023/12/27 |
531 |
531 |
525 |
530 |
+0.19% |
563,200 |
2023/12/26 |
530 |
531 |
523 |
529 |
-0.56% |
429,800 |
2023/12/25 |
531 |
534 |
528 |
532 |
+0.38% |
251,700 |
2023/12/22 |
523 |
531 |
521 |
530 |
+1.53% |
417,500 |
2023/12/21 |
528 |
529 |
521 |
522 |
-0.95% |
537,300 |
2023/12/20 |
535 |
536 |
527 |
527 |
-2.23% |
655,400 |
2023/12/19 |
540 |
542 |
532 |
539 |
+0.00% |
597,200 |
2023/12/18 |
535 |
540 |
527 |
539 |
-1.10% |
664,500 |
2023/12/15 |
547 |
547 |
539 |
545 |
+0.00% |
660,700 |
2023/12/14 |
567 |
567 |
542 |
545 |
-3.71% |
657,300 |
2023/12/13 |
563 |
570 |
563 |
566 |
+0.53% |
301,700 |
2023/12/12 |
571 |
572 |
561 |
563 |
-2.26% |
577,900 |
2023/12/11 |
568 |
581 |
561 |
576 |
+2.49% |
902,800 |
2023/12/8 |
561 |
574 |
560 |
562 |
+0.72% |
993,300 |
2023/12/7 |
543 |
561 |
543 |
558 |
+1.64% |
541,500 |
2023/12/6 |
543 |
550 |
542 |
549 |
+1.10% |
393,700 |
2023/12/5 |
542 |
549 |
542 |
543 |
+0.18% |
699,600 |
2023/12/4 |
545 |
547 |
539 |
542 |
-0.91% |
374,300 |
2023/12/1 |
546 |
549 |
542 |
547 |
+1.11% |
440,600 |
2023/11/30 |
542 |
549 |
539 |
541 |
+0.00% |
721,900 |
2023/11/29 |
560 |
563 |
539 |
541 |
-3.91% |
662,800 |
2023/11/28 |
560 |
576 |
559 |
563 |
+0.72% |
628,200 |
2023/11/27 |
556 |
561 |
552 |
559 |
+1.08% |
433,700 |
2023/11/24 |
556 |
556 |
548 |
553 |
+0.00% |
323,600 |
2023/11/22 |
545 |
560 |
545 |
553 |
+1.10% |
576,200 |
2023/11/21 |
536 |
551 |
534 |
547 |
+2.24% |
1,003,800 |
2023/11/20 |
534 |
544 |
530 |
535 |
+0.19% |
551,600 |
2023/11/17 |
525 |
534 |
520 |
534 |
+1.52% |
453,200 |
2023/11/16 |
531 |
541 |
526 |
526 |
-1.50% |
632,000 |
2023/11/15 |
546 |
546 |
531 |
534 |
-1.48% |
613,600 |
2023/11/14 |
549 |
552 |
535 |
542 |
+0.56% |
474,800 |
2023/11/13 |
540 |
549 |
535 |
539 |
-1.64% |
507,500 |
2023/11/10 |
544 |
551 |
537 |
548 |
+0.55% |
372,400 |
2023/11/9 |
534 |
548 |
524 |
545 |
+1.68% |
618,400 |
2023/11/8 |
578 |
579 |
528 |
536 |
-6.78% |
1,242,600 |
2023/11/7 |
579 |
586 |
575 |
575 |
-0.52% |
547,100 |
2023/11/6 |
588 |
594 |
578 |
578 |
+0.00% |
1,187,100 |
2023/11/2 |
587 |
594 |
571 |
578 |
-0.86% |
779,300 |
2023/11/1 |
575 |
587 |
570 |
583 |
+2.82% |
1,092,000 |
2023/10/31 |
558 |
568 |
548 |
567 |
+3.85% |
1,038,000 |
2023/10/30 |
555 |
563 |
543 |
546 |
-2.33% |
901,700 |
2023/10/27 |
539 |
559 |
538 |
559 |
+4.10% |
534,200 |
2023/10/26 |
534 |
539 |
530 |
537 |
+0.00% |
336,300 |
2023/10/25 |
533 |
542 |
527 |
537 |
+1.32% |
486,700 |
2023/10/24 |
536 |
536 |
520 |
530 |
-1.30% |
551,800 |
2023/10/23 |
538 |
544 |
536 |
537 |
+0.19% |
361,000 |
2023/10/20 |
541 |
550 |
533 |
536 |
-0.92% |
403,800 |
2023/10/19 |
534 |
543 |
534 |
541 |
+0.19% |
422,100 |
2023/10/18 |
533 |
543 |
532 |
540 |
+2.86% |
538,900 |
2023/10/17 |
534 |
535 |
523 |
525 |
-0.57% |
485,500 |
2023/10/16 |
526 |
533 |
523 |
528 |
-1.49% |
528,800 |
2023/10/13 |
550 |
556 |
534 |
536 |
-2.72% |
648,200 |
2023/10/12 |
551 |
556 |
548 |
551 |
+0.55% |
489,900 |
2023/10/11 |
549 |
554 |
541 |
548 |
-0.18% |
577,100 |
2023/10/10 |
535 |
549 |
531 |
549 |
+3.78% |
677,800 |
2023/10/6 |
525 |
533 |
520 |
529 |
+0.95% |
417,700 |
2023/10/5 |
511 |
527 |
510 |
524 |
+3.56% |
683,400 |
2023/10/4 |
511 |
516 |
504 |
506 |
-3.44% |
1,067,300 |
2023/10/3 |
538 |
540 |
522 |
524 |
-2.96% |
747,500 |
2023/10/2 |
540 |
550 |
538 |
540 |
+0.75% |
939,400 |
2023/9/29 |
555 |
557 |
534 |
536 |
-4.29% |
733,800 |
2023/9/28 |
562 |
566 |
554 |
560 |
-1.41% |
647,800 |
2023/9/27 |
558 |
568 |
552 |
568 |
+0.71% |
692,400 |
2023/9/26 |
561 |
570 |
560 |
564 |
+0.89% |
606,000 |
|