日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
866 |
885 |
864 |
884 |
+3.39% |
31,300 |
2024/3/27 |
851 |
869 |
849 |
855 |
+0.47% |
10,000 |
2024/3/26 |
850 |
859 |
850 |
851 |
-0.93% |
8,900 |
2024/3/25 |
837 |
867 |
837 |
859 |
+2.87% |
19,400 |
2024/3/22 |
843 |
854 |
834 |
835 |
-0.95% |
18,300 |
2024/3/21 |
855 |
860 |
841 |
843 |
+1.44% |
33,300 |
2024/3/19 |
792 |
869 |
792 |
831 |
+4.92% |
66,900 |
2024/3/18 |
796 |
796 |
780 |
792 |
+1.28% |
12,100 |
2024/3/15 |
793 |
793 |
780 |
782 |
-1.39% |
3,800 |
2024/3/14 |
777 |
793 |
776 |
793 |
+2.19% |
4,600 |
2024/3/13 |
789 |
794 |
773 |
776 |
-0.64% |
8,600 |
2024/3/12 |
779 |
787 |
778 |
781 |
-0.38% |
2,600 |
2024/3/11 |
789 |
792 |
766 |
784 |
-1.26% |
15,900 |
2024/3/8 |
815 |
815 |
785 |
794 |
-1.73% |
24,200 |
2024/3/7 |
803 |
810 |
788 |
808 |
+0.75% |
14,600 |
2024/3/6 |
785 |
811 |
772 |
802 |
+2.82% |
19,700 |
2024/3/5 |
770 |
784 |
761 |
780 |
+0.65% |
10,700 |
2024/3/4 |
781 |
785 |
766 |
775 |
-0.64% |
12,600 |
2024/3/1 |
803 |
803 |
780 |
780 |
-2.86% |
18,600 |
2024/2/29 |
803 |
808 |
799 |
803 |
-1.59% |
9,200 |
2024/2/28 |
797 |
823 |
797 |
816 |
+0.00% |
12,900 |
2024/2/27 |
810 |
824 |
808 |
816 |
+0.25% |
14,200 |
2024/2/26 |
798 |
820 |
795 |
814 |
+2.78% |
24,200 |
2024/2/22 |
797 |
804 |
788 |
792 |
-0.13% |
20,900 |
2024/2/21 |
806 |
806 |
785 |
793 |
-1.61% |
17,800 |
2024/2/20 |
795 |
809 |
787 |
806 |
+1.13% |
14,800 |
2024/2/19 |
800 |
807 |
788 |
797 |
+0.25% |
15,900 |
2024/2/16 |
780 |
799 |
769 |
795 |
+1.92% |
32,400 |
2024/2/15 |
795 |
795 |
776 |
780 |
-2.50% |
24,100 |
2024/2/14 |
802 |
804 |
786 |
800 |
-0.87% |
25,000 |
2024/2/13 |
837 |
837 |
807 |
807 |
-2.89% |
26,100 |
2024/2/9 |
837 |
854 |
830 |
831 |
-0.95% |
18,500 |
2024/2/8 |
861 |
861 |
834 |
839 |
-2.56% |
25,500 |
2024/2/7 |
865 |
865 |
851 |
861 |
+0.12% |
15,600 |
2024/2/6 |
871 |
871 |
852 |
860 |
-1.15% |
9,200 |
2024/2/5 |
860 |
872 |
852 |
870 |
+1.28% |
19,700 |
2024/2/2 |
838 |
873 |
837 |
859 |
+4.00% |
42,600 |
2024/2/1 |
844 |
848 |
825 |
826 |
-2.71% |
26,600 |
2024/1/31 |
856 |
861 |
835 |
849 |
-0.82% |
22,500 |
2024/1/30 |
842 |
856 |
830 |
856 |
+2.88% |
17,800 |
2024/1/29 |
834 |
844 |
832 |
832 |
-0.24% |
8,800 |
2024/1/26 |
833 |
846 |
833 |
834 |
-0.60% |
24,900 |
2024/1/25 |
852 |
854 |
833 |
839 |
-1.53% |
19,700 |
2024/1/24 |
842 |
857 |
841 |
852 |
+0.47% |
19,300 |
2024/1/23 |
858 |
858 |
840 |
848 |
-0.82% |
18,000 |
2024/1/22 |
832 |
855 |
831 |
855 |
+3.14% |
39,700 |
2024/1/19 |
845 |
845 |
826 |
829 |
-2.70% |
45,800 |
2024/1/18 |
855 |
877 |
840 |
852 |
-1.50% |
35,100 |
2024/1/17 |
885 |
893 |
852 |
865 |
-0.57% |
50,600 |
2024/1/16 |
918 |
918 |
866 |
870 |
-2.36% |
67,300 |
2024/1/15 |
849 |
893 |
831 |
891 |
+9.86% |
143,600 |
2024/1/12 |
843 |
865 |
811 |
811 |
-3.45% |
92,700 |
2024/1/11 |
850 |
851 |
826 |
840 |
-0.24% |
45,000 |
2024/1/10 |
839 |
845 |
823 |
842 |
+1.32% |
44,300 |
2024/1/9 |
801 |
832 |
791 |
831 |
+4.01% |
51,800 |
2024/1/5 |
808 |
820 |
788 |
799 |
-0.99% |
28,000 |
2024/1/4 |
768 |
818 |
764 |
807 |
+3.46% |
35,600 |
2023/12/29 |
797 |
797 |
775 |
780 |
-1.39% |
26,500 |
2023/12/28 |
756 |
792 |
747 |
791 |
+5.05% |
32,400 |
2023/12/27 |
728 |
758 |
728 |
753 |
+3.43% |
26,000 |
2023/12/26 |
721 |
734 |
721 |
728 |
+0.97% |
28,100 |
2023/12/25 |
728 |
730 |
720 |
721 |
+0.14% |
28,900 |
2023/12/22 |
729 |
738 |
715 |
720 |
-1.50% |
28,900 |
2023/12/21 |
747 |
747 |
728 |
731 |
-2.92% |
26,400 |
2023/12/20 |
755 |
757 |
746 |
753 |
+0.13% |
24,000 |
2023/12/19 |
756 |
760 |
746 |
752 |
-0.13% |
20,900 |
2023/12/18 |
750 |
755 |
742 |
753 |
-1.57% |
26,700 |
2023/12/15 |
756 |
772 |
750 |
765 |
+0.92% |
20,600 |
2023/12/14 |
772 |
782 |
750 |
758 |
-1.81% |
31,700 |
2023/12/13 |
784 |
789 |
770 |
772 |
-1.66% |
22,500 |
2023/12/12 |
804 |
807 |
783 |
785 |
-2.24% |
18,500 |
2023/12/11 |
791 |
803 |
789 |
803 |
+1.77% |
18,300 |
2023/12/8 |
805 |
814 |
789 |
789 |
-1.99% |
30,400 |
2023/12/7 |
823 |
823 |
801 |
805 |
-2.31% |
22,600 |
2023/12/6 |
821 |
827 |
817 |
824 |
+0.37% |
10,400 |
2023/12/5 |
834 |
844 |
812 |
821 |
-1.32% |
24,900 |
2023/12/4 |
817 |
832 |
817 |
832 |
+1.84% |
23,800 |
2023/12/1 |
832 |
836 |
809 |
817 |
-1.68% |
21,700 |
2023/11/30 |
834 |
844 |
825 |
831 |
-0.36% |
9,700 |
2023/11/29 |
845 |
848 |
826 |
834 |
-1.88% |
21,300 |
2023/11/28 |
877 |
877 |
840 |
850 |
-2.07% |
35,200 |
2023/11/27 |
833 |
872 |
831 |
868 |
+4.70% |
29,300 |
2023/11/24 |
825 |
837 |
825 |
829 |
+0.12% |
12,700 |
2023/11/22 |
812 |
835 |
812 |
828 |
+1.47% |
15,700 |
2023/11/21 |
819 |
821 |
809 |
816 |
-0.49% |
12,200 |
2023/11/20 |
812 |
830 |
812 |
820 |
+0.99% |
16,800 |
2023/11/17 |
796 |
815 |
790 |
812 |
+1.63% |
22,200 |
2023/11/16 |
816 |
818 |
797 |
799 |
-2.08% |
18,000 |
2023/11/15 |
801 |
818 |
801 |
816 |
+2.26% |
22,400 |
2023/11/14 |
801 |
804 |
785 |
798 |
-0.50% |
18,200 |
2023/11/13 |
819 |
822 |
801 |
802 |
-2.08% |
21,400 |
2023/11/10 |
812 |
830 |
805 |
819 |
-0.97% |
18,800 |
2023/11/9 |
813 |
831 |
807 |
827 |
+0.73% |
19,200 |
2023/11/8 |
858 |
859 |
821 |
821 |
-3.64% |
32,200 |
2023/11/7 |
850 |
856 |
836 |
852 |
+1.67% |
31,800 |
2023/11/6 |
815 |
841 |
807 |
838 |
+4.49% |
32,100 |
2023/11/2 |
819 |
821 |
799 |
802 |
-2.08% |
20,600 |
2023/11/1 |
805 |
827 |
780 |
819 |
+1.87% |
41,100 |
2023/10/31 |
781 |
806 |
776 |
804 |
+2.03% |
38,700 |
2023/10/30 |
799 |
806 |
784 |
788 |
-2.48% |
31,700 |
2023/10/27 |
800 |
813 |
786 |
808 |
-0.86% |
64,800 |
2023/10/26 |
832 |
842 |
815 |
815 |
-4.23% |
33,100 |
2023/10/25 |
859 |
862 |
844 |
851 |
+2.16% |
27,000 |
2023/10/24 |
831 |
851 |
809 |
833 |
-0.12% |
39,500 |
2023/10/23 |
856 |
872 |
831 |
834 |
-5.23% |
56,800 |
2023/10/20 |
879 |
892 |
865 |
880 |
-1.23% |
27,000 |
2023/10/19 |
923 |
923 |
886 |
891 |
-4.91% |
57,600 |
2023/10/18 |
928 |
951 |
926 |
937 |
-0.43% |
21,900 |
2023/10/17 |
935 |
970 |
922 |
941 |
+1.51% |
50,200 |
2023/10/16 |
995 |
995 |
895 |
927 |
-3.94% |
153,100 |
2023/10/13 |
1,030 |
1,030 |
962 |
965 |
-6.94% |
142,500 |
2023/10/12 |
1,061 |
1,066 |
1,015 |
1,037 |
-2.17% |
49,900 |
2023/10/11 |
1,138 |
1,138 |
1,049 |
1,060 |
-6.85% |
88,900 |
2023/10/10 |
1,141 |
1,165 |
1,121 |
1,138 |
+0.00% |
82,600 |
2023/10/6 |
1,131 |
1,139 |
1,105 |
1,138 |
+0.62% |
28,700 |
2023/10/5 |
1,089 |
1,145 |
1,077 |
1,131 |
+7.71% |
78,600 |
2023/10/4 |
1,017 |
1,060 |
1,003 |
1,050 |
+0.77% |
39,100 |
2023/10/3 |
1,124 |
1,124 |
1,042 |
1,042 |
-7.87% |
67,100 |
2023/10/2 |
1,122 |
1,145 |
1,122 |
1,131 |
+0.89% |
19,500 |
2023/9/29 |
1,148 |
1,154 |
1,117 |
1,121 |
-0.80% |
13,000 |
2023/9/28 |
1,130 |
1,150 |
1,119 |
1,130 |
+0.36% |
15,100 |
2023/9/27 |
1,102 |
1,135 |
1,102 |
1,126 |
+1.17% |
11,600 |
2023/9/26 |
1,172 |
1,172 |
1,113 |
1,113 |
-3.30% |
16,800 |
|