日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
5,671 |
5,723 |
5,653 |
5,656 |
-0.98% |
1,519,500 |
2024/3/27 |
5,583 |
5,717 |
5,583 |
5,712 |
+2.66% |
2,140,200 |
2024/3/26 |
5,580 |
5,591 |
5,531 |
5,564 |
-0.27% |
1,432,800 |
2024/3/25 |
5,675 |
5,685 |
5,579 |
5,579 |
-1.81% |
1,433,000 |
2024/3/22 |
5,636 |
5,704 |
5,636 |
5,682 |
+0.57% |
1,498,300 |
2024/3/21 |
5,654 |
5,689 |
5,625 |
5,650 |
-0.46% |
1,722,000 |
2024/3/19 |
5,664 |
5,697 |
5,638 |
5,676 |
-0.49% |
1,565,000 |
2024/3/18 |
5,674 |
5,727 |
5,663 |
5,704 |
+0.83% |
994,700 |
2024/3/15 |
5,609 |
5,672 |
5,596 |
5,657 |
+0.66% |
1,361,900 |
2024/3/14 |
5,555 |
5,620 |
5,533 |
5,620 |
-0.23% |
1,480,000 |
2024/3/13 |
5,623 |
5,656 |
5,603 |
5,633 |
-0.11% |
1,200,700 |
2024/3/12 |
5,620 |
5,648 |
5,541 |
5,639 |
+0.20% |
1,362,700 |
2024/3/11 |
5,617 |
5,655 |
5,604 |
5,628 |
-0.21% |
1,621,100 |
2024/3/8 |
5,700 |
5,717 |
5,638 |
5,640 |
-1.26% |
2,172,900 |
2024/3/7 |
5,720 |
5,758 |
5,691 |
5,712 |
+0.56% |
1,968,600 |
2024/3/6 |
5,719 |
5,752 |
5,668 |
5,680 |
-1.15% |
1,479,900 |
2024/3/5 |
5,760 |
5,798 |
5,732 |
5,746 |
+1.48% |
1,752,000 |
2024/3/4 |
5,670 |
5,696 |
5,632 |
5,662 |
-0.77% |
1,817,100 |
2024/3/1 |
5,702 |
5,754 |
5,694 |
5,706 |
+0.18% |
1,136,300 |
2024/2/29 |
5,720 |
5,736 |
5,661 |
5,696 |
-0.65% |
1,793,100 |
2024/2/28 |
5,675 |
5,766 |
5,667 |
5,733 |
+1.08% |
1,398,700 |
2024/2/27 |
5,663 |
5,685 |
5,644 |
5,672 |
-0.21% |
1,152,300 |
2024/2/26 |
5,687 |
5,727 |
5,657 |
5,684 |
+0.12% |
1,362,900 |
2024/2/22 |
5,605 |
5,704 |
5,605 |
5,677 |
+0.46% |
1,473,000 |
2024/2/21 |
5,653 |
5,664 |
5,598 |
5,651 |
+0.18% |
1,029,200 |
2024/2/20 |
5,673 |
5,679 |
5,619 |
5,641 |
-0.18% |
838,900 |
2024/2/19 |
5,589 |
5,656 |
5,583 |
5,651 |
+1.38% |
860,600 |
2024/2/16 |
5,480 |
5,589 |
5,476 |
5,574 |
+2.05% |
1,565,400 |
2024/2/15 |
5,520 |
5,549 |
5,458 |
5,462 |
-1.19% |
1,601,000 |
2024/2/14 |
5,651 |
5,656 |
5,516 |
5,528 |
-2.64% |
1,828,300 |
2024/2/13 |
5,631 |
5,698 |
5,592 |
5,678 |
+0.92% |
1,666,900 |
2024/2/9 |
5,543 |
5,631 |
5,492 |
5,626 |
+1.01% |
2,102,000 |
2024/2/8 |
5,770 |
5,774 |
5,556 |
5,570 |
-3.10% |
4,284,200 |
2024/2/7 |
5,776 |
5,787 |
5,677 |
5,748 |
-1.41% |
1,853,700 |
2024/2/6 |
5,788 |
5,830 |
5,767 |
5,830 |
+0.85% |
1,716,300 |
2024/2/5 |
5,780 |
5,822 |
5,766 |
5,781 |
-0.34% |
1,252,500 |
2024/2/2 |
5,850 |
5,855 |
5,782 |
5,801 |
-0.50% |
1,050,300 |
2024/2/1 |
5,800 |
5,837 |
5,764 |
5,830 |
-0.56% |
1,466,700 |
2024/1/31 |
5,798 |
5,863 |
5,786 |
5,863 |
+0.89% |
1,265,100 |
2024/1/30 |
5,900 |
5,936 |
5,807 |
5,811 |
-1.41% |
1,480,200 |
2024/1/29 |
5,861 |
5,895 |
5,818 |
5,894 |
+0.75% |
1,520,600 |
2024/1/26 |
5,859 |
5,859 |
5,804 |
5,850 |
+0.88% |
1,202,300 |
2024/1/25 |
5,792 |
5,855 |
5,786 |
5,799 |
-0.70% |
1,204,700 |
2024/1/24 |
5,869 |
5,887 |
5,805 |
5,840 |
-0.12% |
1,335,500 |
2024/1/23 |
5,785 |
5,847 |
5,785 |
5,847 |
+1.56% |
1,692,200 |
2024/1/22 |
5,740 |
5,765 |
5,699 |
5,757 |
-0.03% |
1,747,300 |
2024/1/19 |
5,796 |
5,804 |
5,718 |
5,759 |
+0.19% |
1,445,000 |
2024/1/18 |
5,840 |
5,844 |
5,720 |
5,748 |
-2.36% |
1,902,400 |
2024/1/17 |
5,920 |
5,951 |
5,877 |
5,887 |
-0.29% |
1,230,900 |
2024/1/16 |
5,963 |
5,987 |
5,904 |
5,904 |
-0.99% |
970,700 |
2024/1/15 |
5,966 |
5,984 |
5,912 |
5,963 |
-0.62% |
1,007,000 |
2024/1/12 |
6,000 |
6,000 |
5,924 |
6,000 |
+0.84% |
2,028,800 |
2024/1/11 |
5,990 |
5,990 |
5,907 |
5,950 |
-0.20% |
1,459,800 |
2024/1/10 |
5,902 |
5,975 |
5,885 |
5,962 |
+0.56% |
1,244,300 |
2024/1/9 |
5,945 |
5,956 |
5,887 |
5,929 |
+1.44% |
1,236,500 |
2024/1/5 |
5,890 |
5,891 |
5,835 |
5,845 |
+0.02% |
1,333,400 |
2024/1/4 |
5,813 |
5,844 |
5,753 |
5,844 |
+0.76% |
1,693,000 |
2023/12/29 |
5,786 |
5,800 |
5,761 |
5,800 |
+0.14% |
940,200 |
2023/12/28 |
5,709 |
5,797 |
5,690 |
5,792 |
-1.06% |
919,600 |
2023/12/27 |
5,862 |
5,876 |
5,815 |
5,854 |
+0.10% |
1,349,200 |
2023/12/26 |
5,802 |
5,850 |
5,788 |
5,848 |
+0.58% |
753,700 |
2023/12/25 |
5,830 |
5,883 |
5,814 |
5,814 |
+0.41% |
765,000 |
2023/12/22 |
5,761 |
5,811 |
5,751 |
5,790 |
+0.17% |
879,400 |
2023/12/21 |
5,837 |
5,844 |
5,760 |
5,780 |
-1.23% |
1,121,500 |
2023/12/20 |
5,827 |
5,896 |
5,815 |
5,852 |
+0.45% |
1,187,500 |
2023/12/19 |
5,867 |
5,869 |
5,780 |
5,826 |
+0.10% |
1,418,800 |
2023/12/18 |
5,834 |
5,870 |
5,809 |
5,820 |
+0.15% |
1,361,300 |
2023/12/15 |
5,850 |
5,919 |
5,796 |
5,811 |
-1.92% |
2,205,800 |
2023/12/14 |
5,890 |
5,956 |
5,856 |
5,925 |
+2.33% |
2,432,000 |
2023/12/13 |
5,868 |
5,884 |
5,764 |
5,790 |
-0.45% |
1,409,100 |
2023/12/12 |
5,868 |
5,874 |
5,806 |
5,816 |
-0.19% |
951,100 |
2023/12/11 |
5,789 |
5,866 |
5,767 |
5,827 |
+1.02% |
1,774,000 |
2023/12/8 |
5,671 |
5,789 |
5,644 |
5,768 |
+1.34% |
2,556,600 |
2023/12/7 |
5,731 |
5,742 |
5,676 |
5,692 |
-0.68% |
957,500 |
2023/12/6 |
5,693 |
5,743 |
5,691 |
5,731 |
+0.67% |
1,123,400 |
2023/12/5 |
5,684 |
5,707 |
5,660 |
5,693 |
+0.69% |
1,042,600 |
2023/12/4 |
5,699 |
5,699 |
5,639 |
5,654 |
-1.07% |
1,007,700 |
2023/12/1 |
5,733 |
5,735 |
5,683 |
5,715 |
+0.33% |
960,700 |
2023/11/30 |
5,700 |
5,725 |
5,648 |
5,696 |
-0.94% |
2,076,300 |
2023/11/29 |
5,705 |
5,827 |
5,678 |
5,750 |
+1.30% |
1,955,300 |
2023/11/28 |
5,687 |
5,696 |
5,628 |
5,676 |
+0.02% |
957,700 |
2023/11/27 |
5,680 |
5,767 |
5,632 |
5,675 |
+2.42% |
2,184,600 |
2023/11/24 |
5,531 |
5,564 |
5,524 |
5,541 |
+0.44% |
991,200 |
2023/11/22 |
5,554 |
5,576 |
5,512 |
5,517 |
+0.13% |
831,100 |
2023/11/21 |
5,502 |
5,562 |
5,483 |
5,510 |
-0.16% |
1,167,600 |
2023/11/20 |
5,540 |
5,555 |
5,504 |
5,519 |
-1.31% |
1,307,800 |
2023/11/17 |
5,582 |
5,612 |
5,538 |
5,592 |
+0.09% |
1,211,800 |
2023/11/16 |
5,662 |
5,687 |
5,580 |
5,587 |
-1.41% |
1,231,300 |
2023/11/15 |
5,708 |
5,710 |
5,636 |
5,667 |
+0.05% |
1,545,600 |
2023/11/14 |
5,682 |
5,699 |
5,646 |
5,664 |
+0.50% |
983,000 |
2023/11/13 |
5,697 |
5,708 |
5,622 |
5,636 |
-1.49% |
1,082,300 |
2023/11/10 |
5,690 |
5,732 |
5,641 |
5,721 |
+1.47% |
2,108,900 |
2023/11/9 |
5,766 |
5,766 |
5,616 |
5,638 |
+4.95% |
3,749,700 |
2023/11/8 |
5,301 |
5,374 |
5,240 |
5,372 |
-1.16% |
3,508,300 |
2023/11/7 |
5,465 |
5,489 |
5,405 |
5,435 |
-0.51% |
1,749,800 |
2023/11/6 |
5,578 |
5,578 |
5,452 |
5,463 |
-1.71% |
2,269,500 |
2023/11/2 |
5,544 |
5,570 |
5,502 |
5,558 |
-0.73% |
1,159,400 |
2023/11/1 |
5,559 |
5,599 |
5,549 |
5,599 |
+1.91% |
1,460,300 |
2023/10/31 |
5,450 |
5,500 |
5,399 |
5,494 |
+1.12% |
1,230,400 |
2023/10/30 |
5,463 |
5,465 |
5,399 |
5,433 |
-1.81% |
1,055,300 |
2023/10/27 |
5,437 |
5,537 |
5,434 |
5,533 |
+0.47% |
970,600 |
2023/10/26 |
5,480 |
5,532 |
5,460 |
5,507 |
+0.15% |
1,100,600 |
2023/10/25 |
5,520 |
5,544 |
5,493 |
5,499 |
+0.35% |
969,700 |
2023/10/24 |
5,480 |
5,495 |
5,426 |
5,480 |
-0.13% |
1,071,600 |
2023/10/23 |
5,447 |
5,508 |
5,437 |
5,487 |
+0.79% |
941,300 |
2023/10/20 |
5,512 |
5,512 |
5,440 |
5,444 |
-1.31% |
869,700 |
2023/10/19 |
5,441 |
5,554 |
5,437 |
5,516 |
+1.27% |
1,281,600 |
2023/10/18 |
5,411 |
5,466 |
5,386 |
5,447 |
+1.17% |
1,301,400 |
2023/10/17 |
5,321 |
5,387 |
5,321 |
5,384 |
+1.26% |
840,400 |
2023/10/16 |
5,359 |
5,367 |
5,311 |
5,317 |
-1.23% |
811,000 |
2023/10/13 |
5,408 |
5,412 |
5,376 |
5,383 |
-0.61% |
1,442,300 |
2023/10/12 |
5,442 |
5,450 |
5,406 |
5,416 |
-0.90% |
1,315,500 |
2023/10/11 |
5,508 |
5,519 |
5,443 |
5,465 |
-0.78% |
1,164,200 |
2023/10/10 |
5,459 |
5,533 |
5,431 |
5,508 |
+0.05% |
1,739,100 |
2023/10/6 |
5,524 |
5,544 |
5,498 |
5,505 |
-0.29% |
1,280,100 |
2023/10/5 |
5,453 |
5,532 |
5,404 |
5,521 |
+1.25% |
1,487,000 |
2023/10/4 |
5,396 |
5,483 |
5,358 |
5,453 |
+0.42% |
1,656,600 |
2023/10/3 |
5,558 |
5,558 |
5,410 |
5,430 |
-1.79% |
1,595,500 |
2023/10/2 |
5,590 |
5,621 |
5,520 |
5,529 |
-0.40% |
1,594,100 |
2023/9/29 |
5,581 |
5,586 |
5,510 |
5,551 |
-0.70% |
1,969,700 |
2023/9/28 |
5,570 |
5,612 |
5,533 |
5,590 |
-0.34% |
1,936,900 |
2023/9/27 |
5,470 |
5,626 |
5,454 |
5,609 |
+2.54% |
2,536,800 |
2023/9/26 |
5,460 |
5,505 |
5,423 |
5,470 |
+0.16% |
1,171,700 |
|