日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
682 |
682 |
678 |
678 |
-0.44% |
2,100 |
2024/3/27 |
679 |
681 |
679 |
681 |
+0.74% |
3,300 |
2024/3/26 |
680 |
681 |
676 |
676 |
-0.59% |
2,700 |
2024/3/25 |
672 |
680 |
672 |
680 |
+0.15% |
4,700 |
2024/3/22 |
678 |
679 |
670 |
679 |
+0.00% |
2,000 |
2024/3/21 |
687 |
688 |
679 |
679 |
+0.00% |
5,400 |
2024/3/19 |
675 |
679 |
675 |
679 |
+0.59% |
1,400 |
2024/3/18 |
669 |
675 |
656 |
675 |
+2.90% |
4,000 |
2024/3/15 |
647 |
658 |
645 |
656 |
+1.39% |
4,500 |
2024/3/14 |
658 |
658 |
645 |
647 |
-1.67% |
4,600 |
2024/3/13 |
666 |
666 |
650 |
658 |
+0.77% |
600 |
2024/3/12 |
630 |
655 |
630 |
653 |
+3.82% |
13,900 |
2024/3/11 |
640 |
640 |
628 |
629 |
-1.72% |
6,300 |
2024/3/8 |
649 |
649 |
635 |
640 |
-1.54% |
7,500 |
2024/3/7 |
677 |
677 |
634 |
650 |
-4.13% |
29,900 |
2024/3/6 |
690 |
697 |
674 |
678 |
-1.88% |
20,400 |
2024/3/5 |
706 |
706 |
690 |
691 |
-1.14% |
9,200 |
2024/3/4 |
691 |
699 |
687 |
699 |
+0.58% |
6,500 |
2024/3/1 |
699 |
699 |
695 |
695 |
-0.14% |
1,100 |
2024/2/29 |
703 |
703 |
693 |
696 |
+0.14% |
3,300 |
2024/2/28 |
697 |
699 |
692 |
695 |
+0.00% |
3,000 |
2024/2/27 |
695 |
701 |
694 |
695 |
+0.14% |
3,200 |
2024/2/26 |
697 |
702 |
692 |
694 |
+1.02% |
2,700 |
2024/2/22 |
703 |
703 |
686 |
687 |
-2.28% |
12,000 |
2024/2/21 |
710 |
711 |
700 |
703 |
-0.99% |
5,100 |
2024/2/20 |
710 |
717 |
709 |
710 |
+0.57% |
1,900 |
2024/2/19 |
712 |
719 |
705 |
706 |
-1.12% |
11,100 |
2024/2/16 |
722 |
722 |
710 |
714 |
+0.99% |
2,200 |
2024/2/15 |
698 |
767 |
695 |
707 |
+2.02% |
59,400 |
2024/2/14 |
703 |
703 |
693 |
693 |
-0.14% |
1,800 |
2024/2/13 |
712 |
712 |
694 |
694 |
-2.53% |
14,100 |
2024/2/9 |
713 |
715 |
709 |
712 |
-0.56% |
4,200 |
2024/2/8 |
718 |
720 |
715 |
716 |
+0.70% |
3,500 |
2024/2/7 |
713 |
715 |
706 |
711 |
-0.28% |
3,600 |
2024/2/6 |
707 |
731 |
707 |
713 |
+0.42% |
9,700 |
2024/2/5 |
705 |
734 |
702 |
710 |
+1.43% |
13,700 |
2024/2/2 |
713 |
713 |
700 |
700 |
-0.14% |
5,700 |
2024/2/1 |
731 |
731 |
695 |
701 |
-4.23% |
32,300 |
2024/1/31 |
729 |
742 |
729 |
732 |
+0.55% |
4,700 |
2024/1/30 |
732 |
742 |
725 |
728 |
-0.95% |
17,500 |
2024/1/29 |
761 |
779 |
735 |
735 |
-3.29% |
58,100 |
2024/1/26 |
718 |
825 |
718 |
760 |
+7.65% |
617,900 |
2024/1/25 |
688 |
785 |
685 |
706 |
+3.07% |
588,100 |
2024/1/24 |
709 |
711 |
682 |
685 |
-2.70% |
13,900 |
2024/1/23 |
716 |
718 |
701 |
704 |
-1.54% |
10,300 |
2024/1/22 |
710 |
765 |
690 |
715 |
+2.29% |
83,400 |
2024/1/19 |
760 |
799 |
680 |
699 |
-4.25% |
235,700 |
2024/1/18 |
705 |
759 |
696 |
730 |
+3.25% |
82,600 |
2024/1/17 |
735 |
735 |
706 |
707 |
-4.59% |
50,000 |
2024/1/16 |
789 |
824 |
715 |
741 |
-2.37% |
283,300 |
2024/1/15 |
759 |
759 |
759 |
759 |
+15.17% |
7,000 |
2024/1/12 |
628 |
659 |
628 |
659 |
+3.94% |
14,000 |
2024/1/11 |
638 |
688 |
622 |
634 |
+0.00% |
63,600 |
2024/1/10 |
660 |
703 |
634 |
634 |
-3.21% |
92,500 |
2024/1/9 |
673 |
705 |
655 |
655 |
-5.48% |
54,000 |
2024/1/5 |
790 |
812 |
665 |
693 |
-10.58% |
374,400 |
2024/1/4 |
648 |
775 |
635 |
775 |
+14.81% |
209,000 |
2023/12/29 |
680 |
779 |
618 |
675 |
-0.59% |
582,700 |
2023/12/28 |
599 |
679 |
586 |
679 |
+17.27% |
163,000 |
2023/12/27 |
578 |
586 |
578 |
579 |
+0.17% |
6,300 |
2023/12/26 |
572 |
584 |
569 |
578 |
+1.05% |
14,200 |
2023/12/25 |
590 |
591 |
561 |
572 |
-3.05% |
9,200 |
2023/12/22 |
605 |
605 |
581 |
590 |
-2.48% |
7,300 |
2023/12/21 |
606 |
606 |
596 |
605 |
-0.17% |
3,200 |
2023/12/20 |
607 |
624 |
597 |
606 |
-0.33% |
9,600 |
2023/12/19 |
623 |
627 |
608 |
608 |
-2.41% |
5,400 |
2023/12/18 |
635 |
635 |
623 |
623 |
-1.27% |
1,100 |
2023/12/15 |
631 |
643 |
624 |
631 |
+0.00% |
2,200 |
2023/12/14 |
650 |
650 |
622 |
631 |
-2.92% |
3,900 |
2023/12/13 |
640 |
650 |
639 |
650 |
+0.78% |
3,200 |
2023/12/12 |
650 |
651 |
645 |
645 |
-0.62% |
1,400 |
2023/12/11 |
650 |
652 |
649 |
649 |
+0.78% |
1,400 |
2023/12/8 |
667 |
667 |
644 |
644 |
-4.31% |
5,400 |
2023/12/7 |
666 |
673 |
666 |
673 |
+0.30% |
1,400 |
2023/12/6 |
673 |
675 |
671 |
671 |
-0.15% |
1,800 |
2023/12/5 |
678 |
682 |
672 |
672 |
-1.32% |
1,400 |
2023/12/4 |
690 |
690 |
681 |
681 |
-1.30% |
1,900 |
2023/12/1 |
702 |
702 |
690 |
690 |
-0.58% |
1,100 |
2023/11/30 |
701 |
701 |
694 |
694 |
-1.00% |
800 |
2023/11/29 |
693 |
701 |
691 |
701 |
+1.30% |
600 |
2023/11/28 |
691 |
694 |
689 |
692 |
+0.58% |
1,700 |
2023/11/27 |
695 |
695 |
688 |
688 |
-1.01% |
2,100 |
2023/11/24 |
687 |
700 |
685 |
695 |
-1.00% |
2,800 |
2023/11/22 |
720 |
723 |
700 |
702 |
-2.36% |
3,800 |
2023/11/21 |
695 |
719 |
694 |
719 |
+3.45% |
2,000 |
2023/11/20 |
684 |
695 |
684 |
695 |
+1.61% |
2,900 |
2023/11/17 |
695 |
695 |
684 |
684 |
-1.58% |
1,200 |
2023/11/16 |
694 |
698 |
694 |
695 |
+0.00% |
800 |
2023/11/15 |
680 |
697 |
678 |
695 |
+1.76% |
1,700 |
2023/11/14 |
680 |
683 |
680 |
683 |
+0.44% |
1,200 |
2023/11/13 |
687 |
687 |
680 |
680 |
-0.44% |
700 |
2023/11/10 |
676 |
683 |
676 |
683 |
+1.19% |
300 |
2023/11/9 |
686 |
686 |
675 |
675 |
-1.60% |
600 |
2023/11/8 |
685 |
693 |
685 |
686 |
+0.15% |
2,800 |
2023/11/7 |
685 |
686 |
685 |
685 |
+0.00% |
700 |
2023/11/6 |
688 |
693 |
684 |
685 |
+1.03% |
1,800 |
2023/11/2 |
683 |
685 |
673 |
678 |
+0.74% |
3,400 |
2023/11/1 |
673 |
673 |
673 |
673 |
-1.32% |
300 |
2023/10/31 |
672 |
682 |
672 |
682 |
+1.64% |
600 |
2023/10/30 |
678 |
678 |
671 |
671 |
-0.74% |
600 |
2023/10/27 |
673 |
676 |
673 |
676 |
+0.45% |
2,300 |
2023/10/26 |
661 |
678 |
661 |
673 |
+0.30% |
3,300 |
2023/10/25 |
679 |
679 |
671 |
671 |
-1.32% |
1,100 |
2023/10/24 |
681 |
681 |
660 |
680 |
-0.87% |
4,800 |
2023/10/23 |
685 |
686 |
685 |
686 |
+0.15% |
500 |
2023/10/20 |
685 |
685 |
685 |
685 |
-0.58% |
300 |
2023/10/19 |
688 |
689 |
688 |
689 |
-0.29% |
2,600 |
2023/10/18 |
690 |
699 |
689 |
691 |
-1.99% |
2,900 |
2023/10/17 |
694 |
705 |
694 |
705 |
+1.29% |
300 |
2023/10/16 |
712 |
712 |
696 |
696 |
-1.28% |
4,300 |
2023/10/13 |
711 |
711 |
705 |
705 |
-1.12% |
1,700 |
2023/10/12 |
713 |
713 |
713 |
713 |
-0.14% |
600 |
2023/10/11 |
712 |
719 |
712 |
714 |
+0.28% |
1,700 |
2023/10/10 |
738 |
738 |
692 |
712 |
-1.93% |
6,400 |
2023/10/6 |
726 |
726 |
720 |
726 |
-0.82% |
800 |
2023/10/5 |
738 |
738 |
732 |
732 |
-0.81% |
1,400 |
2023/10/4 |
742 |
742 |
724 |
738 |
-1.60% |
8,400 |
2023/10/3 |
726 |
750 |
718 |
750 |
+2.74% |
6,200 |
2023/10/2 |
732 |
736 |
726 |
730 |
-0.95% |
2,100 |
2023/9/29 |
731 |
737 |
730 |
737 |
-0.14% |
400 |
2023/9/28 |
732 |
738 |
730 |
738 |
+0.27% |
3,800 |
2023/9/27 |
730 |
740 |
720 |
736 |
+1.80% |
5,800 |
2023/9/26 |
723 |
723 |
722 |
723 |
-0.14% |
500 |
|