日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
756 |
759 |
743 |
743 |
-3.00% |
11,800 |
2024/3/27 |
770 |
770 |
763 |
766 |
+0.79% |
6,500 |
2024/3/26 |
742 |
760 |
738 |
760 |
+2.56% |
7,200 |
2024/3/25 |
735 |
742 |
732 |
741 |
+0.41% |
5,800 |
2024/3/22 |
738 |
738 |
736 |
738 |
-0.40% |
1,500 |
2024/3/21 |
744 |
744 |
737 |
741 |
-0.54% |
5,700 |
2024/3/19 |
727 |
745 |
727 |
745 |
+0.81% |
4,900 |
2024/3/18 |
749 |
749 |
726 |
739 |
-0.27% |
13,900 |
2024/3/15 |
736 |
754 |
736 |
741 |
+0.00% |
6,300 |
2024/3/14 |
742 |
742 |
732 |
741 |
-0.13% |
1,900 |
2024/3/13 |
732 |
745 |
732 |
742 |
+1.50% |
4,700 |
2024/3/12 |
734 |
735 |
730 |
731 |
-1.22% |
5,000 |
2024/3/11 |
755 |
755 |
710 |
740 |
-2.37% |
20,900 |
2024/3/8 |
748 |
758 |
737 |
758 |
+0.53% |
4,900 |
2024/3/7 |
750 |
755 |
733 |
754 |
+1.48% |
8,500 |
2024/3/6 |
750 |
759 |
740 |
743 |
-1.59% |
3,700 |
2024/3/5 |
735 |
764 |
732 |
755 |
+3.14% |
13,400 |
2024/3/4 |
739 |
755 |
732 |
732 |
-0.81% |
7,000 |
2024/3/1 |
752 |
764 |
731 |
738 |
-1.86% |
8,800 |
2024/2/29 |
780 |
780 |
752 |
752 |
-4.08% |
11,300 |
2024/2/28 |
777 |
788 |
752 |
784 |
+0.90% |
13,500 |
2024/2/27 |
787 |
787 |
777 |
777 |
+0.26% |
6,400 |
2024/2/26 |
799 |
799 |
770 |
775 |
-3.00% |
16,000 |
2024/2/22 |
808 |
809 |
793 |
799 |
-1.11% |
6,700 |
2024/2/21 |
784 |
808 |
783 |
808 |
+1.38% |
8,200 |
2024/2/20 |
795 |
797 |
787 |
797 |
+1.01% |
4,100 |
2024/2/19 |
788 |
789 |
774 |
789 |
+1.28% |
6,200 |
2024/2/16 |
773 |
786 |
771 |
779 |
+1.43% |
6,600 |
2024/2/15 |
825 |
825 |
766 |
768 |
-5.42% |
24,800 |
2024/2/14 |
815 |
830 |
805 |
812 |
+3.31% |
33,800 |
2024/2/13 |
768 |
786 |
758 |
786 |
+3.83% |
16,000 |
2024/2/9 |
757 |
761 |
757 |
757 |
-1.17% |
3,600 |
2024/2/8 |
771 |
774 |
761 |
766 |
-1.03% |
4,700 |
2024/2/7 |
773 |
776 |
763 |
774 |
+0.13% |
2,900 |
2024/2/6 |
786 |
786 |
766 |
773 |
-1.02% |
3,600 |
2024/2/5 |
764 |
781 |
762 |
781 |
+2.23% |
5,800 |
2024/2/2 |
790 |
790 |
736 |
764 |
-3.29% |
16,800 |
2024/2/1 |
799 |
799 |
789 |
790 |
-1.13% |
3,800 |
2024/1/31 |
792 |
800 |
792 |
799 |
+0.38% |
5,700 |
2024/1/30 |
788 |
799 |
786 |
796 |
+1.92% |
7,800 |
2024/1/29 |
774 |
782 |
774 |
781 |
+0.90% |
3,100 |
2024/1/26 |
771 |
775 |
767 |
774 |
+1.31% |
3,300 |
2024/1/25 |
761 |
768 |
750 |
764 |
+1.60% |
6,600 |
2024/1/24 |
745 |
752 |
742 |
752 |
+0.94% |
3,900 |
2024/1/23 |
747 |
770 |
731 |
745 |
+0.81% |
9,300 |
2024/1/22 |
723 |
770 |
721 |
739 |
+2.78% |
32,200 |
2024/1/19 |
715 |
719 |
711 |
719 |
+1.55% |
4,200 |
2024/1/18 |
715 |
715 |
705 |
708 |
+0.28% |
5,300 |
2024/1/17 |
700 |
710 |
700 |
706 |
+2.02% |
10,100 |
2024/1/16 |
699 |
699 |
690 |
692 |
+0.29% |
4,900 |
2024/1/15 |
691 |
700 |
690 |
690 |
+0.29% |
4,900 |
2024/1/12 |
699 |
700 |
672 |
688 |
-1.57% |
20,300 |
2024/1/11 |
700 |
705 |
694 |
699 |
+0.72% |
4,100 |
2024/1/10 |
719 |
719 |
691 |
694 |
-3.48% |
7,500 |
2024/1/9 |
711 |
720 |
711 |
719 |
+1.99% |
2,900 |
2024/1/5 |
712 |
714 |
705 |
705 |
-0.98% |
3,400 |
2024/1/4 |
684 |
712 |
684 |
712 |
+4.86% |
4,800 |
2023/12/29 |
678 |
684 |
678 |
679 |
-1.31% |
2,300 |
2023/12/28 |
667 |
689 |
667 |
688 |
+2.69% |
9,000 |
2023/12/27 |
666 |
677 |
666 |
670 |
+0.45% |
7,800 |
2023/12/26 |
676 |
685 |
667 |
667 |
-1.62% |
9,000 |
2023/12/25 |
689 |
689 |
672 |
678 |
-1.31% |
14,600 |
2023/12/22 |
688 |
702 |
686 |
687 |
+0.29% |
7,700 |
2023/12/21 |
688 |
691 |
679 |
685 |
-1.30% |
14,900 |
2023/12/20 |
700 |
702 |
694 |
694 |
-0.86% |
4,500 |
2023/12/19 |
700 |
708 |
692 |
700 |
-0.57% |
5,600 |
2023/12/18 |
696 |
704 |
680 |
704 |
+1.44% |
11,800 |
2023/12/15 |
706 |
706 |
690 |
694 |
-1.56% |
10,300 |
2023/12/14 |
708 |
708 |
691 |
705 |
+0.57% |
9,400 |
2023/12/13 |
700 |
710 |
698 |
701 |
-1.27% |
6,700 |
2023/12/12 |
716 |
716 |
705 |
710 |
-0.84% |
3,600 |
2023/12/11 |
709 |
718 |
707 |
716 |
+0.99% |
2,900 |
2023/12/8 |
708 |
712 |
705 |
709 |
-1.25% |
8,000 |
2023/12/7 |
723 |
732 |
718 |
718 |
-2.05% |
4,400 |
2023/12/6 |
706 |
733 |
706 |
733 |
+1.52% |
22,300 |
2023/12/5 |
735 |
735 |
716 |
722 |
-0.41% |
5,000 |
2023/12/4 |
709 |
729 |
709 |
725 |
+1.12% |
8,300 |
2023/12/1 |
757 |
757 |
716 |
717 |
-4.02% |
15,500 |
2023/11/30 |
752 |
758 |
743 |
747 |
-0.13% |
7,800 |
2023/11/29 |
727 |
760 |
725 |
748 |
+2.05% |
9,600 |
2023/11/28 |
711 |
734 |
711 |
733 |
+3.24% |
17,500 |
2023/11/27 |
710 |
719 |
710 |
710 |
+0.14% |
12,200 |
2023/11/24 |
712 |
721 |
691 |
709 |
-0.98% |
19,600 |
2023/11/22 |
705 |
719 |
705 |
716 |
+2.29% |
9,200 |
2023/11/21 |
724 |
733 |
688 |
700 |
-3.85% |
16,800 |
2023/11/20 |
720 |
749 |
718 |
728 |
+1.11% |
10,600 |
2023/11/17 |
693 |
727 |
693 |
720 |
+3.45% |
29,000 |
2023/11/16 |
715 |
715 |
660 |
696 |
-0.57% |
39,400 |
2023/11/15 |
760 |
760 |
681 |
700 |
-8.62% |
64,600 |
2023/11/14 |
777 |
794 |
750 |
766 |
+0.00% |
33,500 |
2023/11/13 |
751 |
772 |
751 |
766 |
+2.00% |
8,700 |
2023/11/10 |
748 |
764 |
742 |
751 |
-0.53% |
12,100 |
2023/11/9 |
739 |
755 |
737 |
755 |
+2.17% |
6,100 |
2023/11/8 |
768 |
769 |
739 |
739 |
-3.02% |
8,400 |
2023/11/7 |
792 |
792 |
762 |
762 |
-3.42% |
14,900 |
2023/11/6 |
768 |
808 |
764 |
789 |
+3.27% |
15,000 |
2023/11/2 |
719 |
764 |
719 |
764 |
+6.26% |
14,000 |
2023/11/1 |
731 |
731 |
712 |
719 |
-0.55% |
5,500 |
2023/10/31 |
732 |
732 |
707 |
723 |
-1.23% |
12,000 |
2023/10/30 |
741 |
748 |
732 |
732 |
-2.40% |
3,300 |
2023/10/27 |
718 |
750 |
705 |
750 |
+5.04% |
14,900 |
2023/10/26 |
729 |
729 |
705 |
714 |
-1.79% |
9,700 |
2023/10/25 |
760 |
760 |
711 |
727 |
-2.81% |
9,800 |
2023/10/24 |
735 |
748 |
686 |
748 |
+4.76% |
26,700 |
2023/10/23 |
735 |
735 |
691 |
714 |
-3.38% |
23,000 |
2023/10/20 |
752 |
755 |
718 |
739 |
-3.78% |
15,100 |
2023/10/19 |
773 |
777 |
751 |
768 |
-2.54% |
18,100 |
2023/10/18 |
770 |
788 |
763 |
788 |
+2.34% |
7,900 |
2023/10/17 |
778 |
788 |
745 |
770 |
+0.26% |
13,600 |
2023/10/16 |
763 |
772 |
748 |
768 |
+0.66% |
15,500 |
2023/10/13 |
785 |
785 |
757 |
763 |
-2.80% |
16,200 |
2023/10/12 |
782 |
789 |
774 |
785 |
+0.26% |
5,400 |
2023/10/11 |
808 |
808 |
783 |
783 |
-3.09% |
7,700 |
2023/10/10 |
803 |
818 |
798 |
808 |
+2.02% |
12,100 |
2023/10/6 |
783 |
810 |
783 |
792 |
-0.75% |
14,400 |
2023/10/5 |
768 |
806 |
768 |
798 |
+3.91% |
12,400 |
2023/10/4 |
766 |
793 |
748 |
768 |
-1.41% |
29,500 |
2023/10/3 |
820 |
820 |
778 |
779 |
-5.69% |
31,200 |
2023/10/2 |
870 |
871 |
823 |
826 |
-4.73% |
23,200 |
2023/9/29 |
887 |
900 |
867 |
867 |
-2.25% |
34,900 |
2023/9/28 |
870 |
887 |
862 |
887 |
+1.72% |
12,100 |
2023/9/27 |
836 |
872 |
832 |
872 |
+3.32% |
10,700 |
2023/9/26 |
862 |
862 |
843 |
844 |
-2.09% |
7,900 |
|