日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
925 |
925 |
886 |
896 |
-3.14% |
62,900 |
2024/3/27 |
919 |
931 |
919 |
925 |
+1.54% |
62,100 |
2024/3/26 |
902 |
911 |
897 |
911 |
+0.22% |
23,700 |
2024/3/25 |
930 |
933 |
904 |
909 |
-1.30% |
63,400 |
2024/3/22 |
919 |
922 |
912 |
921 |
+0.44% |
29,000 |
2024/3/21 |
928 |
928 |
917 |
917 |
+0.44% |
26,400 |
2024/3/19 |
906 |
913 |
891 |
913 |
+0.77% |
25,600 |
2024/3/18 |
915 |
915 |
904 |
906 |
-0.88% |
24,200 |
2024/3/15 |
893 |
918 |
888 |
914 |
+2.58% |
54,200 |
2024/3/14 |
901 |
901 |
884 |
891 |
-1.11% |
35,000 |
2024/3/13 |
895 |
914 |
893 |
901 |
+0.45% |
39,200 |
2024/3/12 |
888 |
901 |
876 |
897 |
-0.66% |
56,800 |
2024/3/11 |
909 |
914 |
892 |
903 |
-1.31% |
44,300 |
2024/3/8 |
943 |
944 |
882 |
915 |
-1.40% |
110,700 |
2024/3/7 |
885 |
935 |
878 |
928 |
+5.57% |
168,700 |
2024/3/6 |
861 |
883 |
857 |
879 |
+2.69% |
92,400 |
2024/3/5 |
850 |
861 |
845 |
856 |
+0.59% |
33,800 |
2024/3/4 |
867 |
870 |
845 |
851 |
-1.85% |
46,500 |
2024/3/1 |
858 |
867 |
858 |
867 |
+1.05% |
28,400 |
2024/2/29 |
870 |
870 |
858 |
858 |
-1.27% |
28,100 |
2024/2/28 |
862 |
872 |
859 |
869 |
+0.58% |
27,800 |
2024/2/27 |
874 |
874 |
863 |
864 |
-1.14% |
22,400 |
2024/2/26 |
888 |
891 |
874 |
874 |
-1.35% |
29,100 |
2024/2/22 |
892 |
892 |
877 |
886 |
+0.11% |
26,600 |
2024/2/21 |
873 |
886 |
873 |
885 |
+0.34% |
20,600 |
2024/2/20 |
880 |
888 |
873 |
882 |
+0.46% |
26,300 |
2024/2/19 |
879 |
883 |
868 |
878 |
+0.34% |
20,900 |
2024/2/16 |
873 |
880 |
870 |
875 |
+1.04% |
36,400 |
2024/2/15 |
893 |
898 |
861 |
866 |
-1.37% |
45,800 |
2024/2/14 |
894 |
894 |
870 |
878 |
-2.12% |
56,300 |
2024/2/13 |
878 |
899 |
872 |
897 |
+3.94% |
61,400 |
2024/2/9 |
863 |
871 |
861 |
863 |
+0.12% |
41,900 |
2024/2/8 |
876 |
876 |
846 |
862 |
-0.23% |
30,900 |
2024/2/7 |
861 |
868 |
851 |
864 |
+0.35% |
27,800 |
2024/2/6 |
880 |
880 |
860 |
861 |
-2.05% |
43,400 |
2024/2/5 |
877 |
883 |
864 |
879 |
+1.50% |
29,400 |
2024/2/2 |
869 |
870 |
854 |
866 |
+0.70% |
49,400 |
2024/2/1 |
863 |
866 |
851 |
860 |
-0.92% |
29,000 |
2024/1/31 |
867 |
869 |
856 |
868 |
+0.12% |
25,700 |
2024/1/30 |
857 |
870 |
855 |
867 |
+1.17% |
48,200 |
2024/1/29 |
851 |
861 |
851 |
857 |
+1.42% |
32,400 |
2024/1/26 |
851 |
867 |
845 |
845 |
-0.59% |
38,300 |
2024/1/25 |
845 |
851 |
843 |
850 |
+0.83% |
27,200 |
2024/1/24 |
848 |
853 |
839 |
843 |
-0.59% |
20,900 |
2024/1/23 |
851 |
856 |
843 |
848 |
-0.59% |
21,500 |
2024/1/22 |
843 |
856 |
843 |
853 |
+1.91% |
23,600 |
2024/1/19 |
841 |
847 |
832 |
837 |
-0.24% |
27,700 |
2024/1/18 |
839 |
849 |
839 |
839 |
-0.71% |
15,600 |
2024/1/17 |
867 |
870 |
845 |
845 |
-1.40% |
28,200 |
2024/1/16 |
877 |
877 |
857 |
857 |
-2.17% |
30,200 |
2024/1/15 |
851 |
882 |
851 |
876 |
+2.82% |
36,900 |
2024/1/12 |
885 |
890 |
851 |
852 |
-4.38% |
68,100 |
2024/1/11 |
887 |
894 |
881 |
891 |
+1.48% |
56,900 |
2024/1/10 |
874 |
881 |
868 |
878 |
+0.69% |
42,600 |
2024/1/9 |
881 |
885 |
870 |
872 |
-1.47% |
42,500 |
2024/1/5 |
889 |
898 |
881 |
885 |
+0.23% |
29,400 |
2024/1/4 |
879 |
883 |
861 |
883 |
-0.45% |
17,700 |
2023/12/29 |
894 |
897 |
880 |
887 |
-0.78% |
36,400 |
2023/12/28 |
890 |
900 |
888 |
894 |
+0.68% |
30,100 |
2023/12/27 |
894 |
894 |
886 |
888 |
+0.34% |
34,900 |
2023/12/26 |
884 |
890 |
881 |
885 |
-1.12% |
74,300 |
2023/12/25 |
889 |
906 |
884 |
895 |
+2.40% |
63,600 |
2023/12/22 |
855 |
877 |
855 |
874 |
+2.58% |
48,500 |
2023/12/21 |
865 |
865 |
852 |
852 |
-1.05% |
28,600 |
2023/12/20 |
859 |
869 |
857 |
861 |
+0.00% |
34,900 |
2023/12/19 |
859 |
869 |
851 |
861 |
-0.46% |
31,400 |
2023/12/18 |
870 |
874 |
855 |
865 |
-1.14% |
36,600 |
2023/12/15 |
858 |
875 |
858 |
875 |
+2.70% |
85,400 |
2023/12/14 |
853 |
860 |
849 |
852 |
-0.70% |
37,600 |
2023/12/13 |
860 |
879 |
854 |
858 |
-0.35% |
35,700 |
2023/12/12 |
869 |
869 |
854 |
861 |
-0.81% |
146,800 |
2023/12/11 |
843 |
870 |
843 |
868 |
+4.33% |
71,200 |
2023/12/8 |
844 |
853 |
829 |
832 |
-1.30% |
69,900 |
2023/12/7 |
841 |
847 |
838 |
843 |
-0.47% |
39,000 |
2023/12/6 |
827 |
853 |
827 |
847 |
+3.42% |
55,300 |
2023/12/5 |
830 |
832 |
818 |
819 |
-1.33% |
43,100 |
2023/12/4 |
817 |
833 |
812 |
830 |
+1.59% |
32,000 |
2023/12/1 |
813 |
819 |
808 |
817 |
+0.99% |
47,500 |
2023/11/30 |
798 |
810 |
796 |
809 |
+0.37% |
37,500 |
2023/11/29 |
809 |
810 |
799 |
806 |
-0.86% |
29,400 |
2023/11/28 |
805 |
813 |
805 |
813 |
+0.74% |
30,700 |
2023/11/27 |
815 |
821 |
806 |
807 |
-0.37% |
51,300 |
2023/11/24 |
807 |
817 |
806 |
810 |
+0.75% |
32,500 |
2023/11/22 |
799 |
811 |
797 |
804 |
+0.63% |
26,900 |
2023/11/21 |
800 |
804 |
791 |
799 |
+0.13% |
27,300 |
2023/11/20 |
806 |
808 |
796 |
798 |
-0.87% |
43,700 |
2023/11/17 |
785 |
805 |
785 |
805 |
+3.34% |
63,700 |
2023/11/16 |
785 |
788 |
778 |
779 |
-0.76% |
24,100 |
2023/11/15 |
775 |
790 |
773 |
785 |
-0.25% |
26,400 |
2023/11/14 |
795 |
795 |
781 |
787 |
-0.25% |
23,000 |
2023/11/13 |
800 |
800 |
785 |
789 |
-1.38% |
57,300 |
2023/11/10 |
784 |
800 |
782 |
800 |
+1.91% |
43,600 |
2023/11/9 |
786 |
786 |
779 |
785 |
+0.90% |
20,000 |
2023/11/8 |
794 |
797 |
774 |
778 |
-2.02% |
36,800 |
2023/11/7 |
789 |
800 |
786 |
794 |
+0.76% |
51,400 |
2023/11/6 |
782 |
788 |
779 |
788 |
+1.68% |
33,200 |
2023/11/2 |
780 |
780 |
765 |
775 |
-0.26% |
21,900 |
2023/11/1 |
770 |
777 |
765 |
777 |
+2.10% |
40,100 |
2023/10/31 |
757 |
761 |
751 |
761 |
+1.47% |
41,900 |
2023/10/30 |
764 |
764 |
747 |
750 |
-1.83% |
25,200 |
2023/10/27 |
746 |
764 |
745 |
764 |
+2.55% |
22,200 |
2023/10/26 |
757 |
759 |
742 |
745 |
-2.10% |
36,300 |
2023/10/25 |
761 |
770 |
759 |
761 |
+0.93% |
22,300 |
2023/10/24 |
757 |
759 |
740 |
754 |
-0.26% |
28,300 |
2023/10/23 |
769 |
770 |
756 |
756 |
-1.56% |
23,800 |
2023/10/20 |
765 |
774 |
760 |
768 |
+0.79% |
19,600 |
2023/10/19 |
760 |
770 |
755 |
762 |
-0.13% |
20,900 |
2023/10/18 |
774 |
774 |
757 |
763 |
-0.52% |
19,400 |
2023/10/17 |
761 |
774 |
761 |
767 |
+0.92% |
20,400 |
2023/10/16 |
759 |
766 |
755 |
760 |
-0.39% |
20,100 |
2023/10/13 |
766 |
776 |
761 |
763 |
-1.42% |
24,500 |
2023/10/12 |
773 |
775 |
766 |
774 |
+0.26% |
46,900 |
2023/10/11 |
771 |
774 |
762 |
772 |
+1.18% |
41,900 |
2023/10/10 |
757 |
765 |
757 |
763 |
+2.55% |
27,700 |
2023/10/6 |
736 |
751 |
736 |
744 |
+1.09% |
25,800 |
2023/10/5 |
723 |
737 |
723 |
736 |
+2.22% |
27,700 |
2023/10/4 |
730 |
731 |
720 |
720 |
-1.50% |
51,600 |
2023/10/3 |
742 |
743 |
727 |
731 |
-2.27% |
40,900 |
2023/10/2 |
757 |
767 |
747 |
748 |
-1.19% |
44,100 |
2023/9/29 |
764 |
770 |
752 |
757 |
-0.92% |
35,000 |
2023/9/28 |
766 |
773 |
761 |
764 |
-1.67% |
40,200 |
2023/9/27 |
764 |
778 |
757 |
777 |
+0.65% |
50,300 |
2023/9/26 |
784 |
785 |
764 |
772 |
-1.66% |
36,500 |
|