日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
817 |
823 |
816 |
818 |
+0.37% |
5,900 |
2024/3/28 |
806 |
827 |
806 |
815 |
-4.12% |
30,100 |
2024/3/27 |
842 |
850 |
838 |
850 |
+1.19% |
22,100 |
2024/3/26 |
840 |
842 |
836 |
840 |
+1.82% |
12,400 |
2024/3/25 |
825 |
830 |
824 |
825 |
+0.00% |
17,200 |
2024/3/22 |
830 |
833 |
824 |
825 |
-0.96% |
13,200 |
2024/3/21 |
835 |
835 |
821 |
833 |
+1.34% |
19,800 |
2024/3/19 |
823 |
836 |
822 |
822 |
-0.12% |
16,700 |
2024/3/18 |
830 |
834 |
823 |
823 |
-0.84% |
22,000 |
2024/3/15 |
839 |
840 |
830 |
830 |
-1.07% |
20,900 |
2024/3/14 |
844 |
844 |
839 |
839 |
-0.47% |
15,400 |
2024/3/13 |
846 |
847 |
842 |
843 |
+0.12% |
2,500 |
2024/3/12 |
849 |
849 |
842 |
842 |
-0.12% |
3,200 |
2024/3/11 |
843 |
849 |
842 |
843 |
+0.12% |
5,300 |
2024/3/8 |
845 |
850 |
842 |
842 |
-1.06% |
10,900 |
2024/3/7 |
850 |
853 |
844 |
851 |
-0.35% |
11,100 |
2024/3/6 |
850 |
854 |
845 |
854 |
+0.47% |
27,800 |
2024/3/5 |
856 |
856 |
850 |
850 |
-0.12% |
7,600 |
2024/3/4 |
854 |
856 |
851 |
851 |
+0.00% |
7,000 |
2024/3/1 |
851 |
854 |
850 |
851 |
+0.12% |
4,700 |
2024/2/29 |
852 |
857 |
850 |
850 |
-0.12% |
5,900 |
2024/2/28 |
854 |
859 |
851 |
851 |
+0.12% |
10,500 |
2024/2/27 |
857 |
857 |
849 |
850 |
+0.00% |
7,800 |
2024/2/26 |
859 |
859 |
850 |
850 |
+0.00% |
7,800 |
2024/2/22 |
849 |
852 |
849 |
850 |
+0.00% |
3,100 |
2024/2/21 |
850 |
850 |
849 |
850 |
+0.12% |
3,000 |
2024/2/20 |
850 |
853 |
849 |
849 |
-0.12% |
3,900 |
2024/2/19 |
848 |
854 |
848 |
850 |
+0.00% |
3,700 |
2024/2/16 |
850 |
853 |
847 |
850 |
+0.00% |
5,600 |
2024/2/15 |
850 |
861 |
850 |
850 |
+0.00% |
4,400 |
2024/2/14 |
851 |
853 |
850 |
850 |
-0.12% |
5,400 |
2024/2/13 |
862 |
862 |
850 |
851 |
+0.12% |
5,400 |
2024/2/9 |
850 |
859 |
849 |
850 |
+0.00% |
5,600 |
2024/2/8 |
850 |
851 |
850 |
850 |
-0.12% |
5,600 |
2024/2/7 |
860 |
865 |
851 |
851 |
+0.00% |
11,700 |
2024/2/6 |
850 |
861 |
849 |
851 |
+0.12% |
5,500 |
2024/2/5 |
849 |
850 |
849 |
850 |
+0.12% |
4,600 |
2024/2/2 |
853 |
853 |
848 |
849 |
-0.12% |
1,600 |
2024/2/1 |
850 |
852 |
850 |
850 |
+0.00% |
3,600 |
2024/1/31 |
850 |
856 |
848 |
850 |
+0.00% |
3,200 |
2024/1/30 |
850 |
854 |
848 |
850 |
+0.24% |
2,900 |
2024/1/29 |
850 |
855 |
848 |
848 |
+0.00% |
3,800 |
2024/1/26 |
850 |
852 |
848 |
848 |
+0.12% |
800 |
2024/1/25 |
850 |
851 |
846 |
847 |
-0.47% |
4,700 |
2024/1/24 |
850 |
851 |
847 |
851 |
+0.12% |
3,900 |
2024/1/23 |
853 |
858 |
849 |
850 |
-0.23% |
7,800 |
2024/1/22 |
852 |
863 |
850 |
852 |
+0.24% |
11,000 |
2024/1/19 |
851 |
860 |
850 |
850 |
+0.00% |
7,200 |
2024/1/18 |
851 |
860 |
850 |
850 |
-0.12% |
4,300 |
2024/1/17 |
860 |
865 |
851 |
851 |
+0.00% |
13,300 |
2024/1/16 |
858 |
858 |
851 |
851 |
-0.82% |
2,500 |
2024/1/15 |
859 |
859 |
850 |
858 |
+0.47% |
6,700 |
2024/1/12 |
858 |
858 |
847 |
854 |
+1.43% |
4,400 |
2024/1/11 |
850 |
858 |
840 |
842 |
+0.12% |
3,500 |
2024/1/10 |
845 |
858 |
840 |
841 |
-0.83% |
10,800 |
2024/1/9 |
849 |
852 |
846 |
848 |
-0.24% |
5,900 |
2024/1/5 |
847 |
850 |
840 |
850 |
+1.07% |
8,400 |
2024/1/4 |
837 |
850 |
837 |
841 |
+1.08% |
12,700 |
2023/12/29 |
833 |
835 |
826 |
832 |
+0.24% |
9,000 |
2023/12/28 |
821 |
830 |
820 |
830 |
+0.24% |
4,900 |
2023/12/27 |
824 |
828 |
824 |
828 |
+1.22% |
3,300 |
2023/12/26 |
818 |
821 |
817 |
818 |
+0.00% |
4,000 |
2023/12/25 |
825 |
825 |
815 |
818 |
-0.73% |
3,000 |
2023/12/22 |
818 |
824 |
815 |
824 |
+0.86% |
4,200 |
2023/12/21 |
827 |
827 |
817 |
817 |
+0.25% |
3,900 |
2023/12/20 |
820 |
823 |
815 |
815 |
-0.61% |
2,900 |
2023/12/19 |
824 |
824 |
820 |
820 |
+0.00% |
1,100 |
2023/12/18 |
817 |
825 |
817 |
820 |
+0.37% |
3,700 |
2023/12/15 |
815 |
817 |
815 |
817 |
+0.00% |
5,800 |
2023/12/14 |
818 |
818 |
817 |
817 |
-0.12% |
2,200 |
2023/12/13 |
819 |
820 |
818 |
818 |
-0.12% |
2,900 |
2023/12/12 |
821 |
825 |
818 |
819 |
-0.12% |
2,900 |
2023/12/11 |
816 |
828 |
816 |
820 |
-0.24% |
1,900 |
2023/12/8 |
822 |
828 |
822 |
822 |
-1.20% |
2,300 |
2023/12/7 |
816 |
832 |
816 |
832 |
+1.96% |
4,500 |
2023/12/6 |
819 |
825 |
816 |
816 |
-0.49% |
4,000 |
2023/12/5 |
820 |
822 |
819 |
820 |
-0.61% |
4,300 |
2023/12/4 |
832 |
832 |
825 |
825 |
-0.24% |
900 |
2023/12/1 |
824 |
831 |
824 |
827 |
-0.72% |
2,100 |
2023/11/30 |
829 |
833 |
822 |
833 |
+1.59% |
1,800 |
2023/11/29 |
823 |
823 |
820 |
820 |
-0.24% |
1,800 |
2023/11/28 |
821 |
824 |
820 |
822 |
+0.12% |
2,200 |
2023/11/27 |
827 |
827 |
821 |
821 |
-0.73% |
5,000 |
2023/11/24 |
828 |
828 |
827 |
827 |
+0.00% |
500 |
2023/11/22 |
826 |
830 |
821 |
827 |
-0.48% |
3,000 |
2023/11/21 |
824 |
831 |
824 |
831 |
+0.97% |
900 |
2023/11/20 |
836 |
836 |
821 |
823 |
-0.48% |
3,000 |
2023/11/17 |
825 |
837 |
825 |
827 |
+0.24% |
3,000 |
2023/11/16 |
831 |
832 |
825 |
825 |
-0.60% |
2,400 |
2023/11/15 |
818 |
830 |
818 |
830 |
+0.24% |
2,100 |
2023/11/14 |
820 |
828 |
820 |
828 |
+0.98% |
1,100 |
2023/11/13 |
818 |
828 |
818 |
820 |
-0.12% |
3,600 |
2023/11/10 |
821 |
821 |
821 |
821 |
+0.74% |
100 |
2023/11/9 |
813 |
815 |
811 |
815 |
-0.61% |
2,300 |
2023/11/8 |
813 |
825 |
813 |
820 |
-0.24% |
600 |
2023/11/7 |
806 |
822 |
806 |
822 |
+1.48% |
4,000 |
2023/11/6 |
810 |
816 |
803 |
810 |
+0.00% |
5,500 |
2023/11/2 |
802 |
814 |
802 |
810 |
+0.75% |
6,900 |
2023/11/1 |
804 |
806 |
802 |
804 |
+0.12% |
4,400 |
2023/10/30 |
804 |
804 |
803 |
803 |
-0.12% |
1,000 |
2023/10/27 |
807 |
807 |
804 |
804 |
-0.12% |
1,300 |
2023/10/26 |
806 |
806 |
805 |
805 |
-0.12% |
1,000 |
2023/10/25 |
806 |
806 |
806 |
806 |
+0.50% |
400 |
2023/10/24 |
807 |
807 |
802 |
802 |
+0.00% |
700 |
2023/10/23 |
810 |
810 |
801 |
802 |
-0.12% |
3,000 |
2023/10/20 |
800 |
803 |
800 |
803 |
+0.38% |
1,100 |
2023/10/19 |
800 |
804 |
799 |
800 |
+0.00% |
2,500 |
2023/10/18 |
797 |
800 |
797 |
800 |
+0.00% |
1,900 |
2023/10/17 |
803 |
804 |
800 |
800 |
-0.37% |
2,600 |
2023/10/16 |
800 |
809 |
796 |
803 |
-0.12% |
8,900 |
2023/10/13 |
804 |
804 |
800 |
804 |
+1.01% |
4,400 |
2023/10/12 |
802 |
808 |
795 |
796 |
-0.25% |
4,100 |
2023/10/11 |
802 |
803 |
797 |
798 |
-0.13% |
3,000 |
2023/10/10 |
805 |
810 |
797 |
799 |
-0.50% |
2,400 |
2023/10/6 |
800 |
803 |
790 |
803 |
+0.00% |
3,900 |
2023/10/5 |
805 |
805 |
797 |
803 |
+0.00% |
2,600 |
2023/10/4 |
793 |
803 |
788 |
803 |
+0.38% |
12,400 |
2023/10/3 |
795 |
802 |
794 |
800 |
+0.13% |
7,400 |
2023/10/2 |
793 |
803 |
793 |
799 |
-0.50% |
5,900 |
2023/9/29 |
788 |
810 |
788 |
803 |
+1.65% |
8,100 |
2023/9/28 |
784 |
809 |
784 |
790 |
-6.18% |
30,400 |
2023/9/27 |
851 |
854 |
842 |
842 |
-1.06% |
23,100 |
2023/9/26 |
850 |
856 |
850 |
851 |
+0.12% |
16,200 |
|