日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/27 |
805 |
810 |
802 |
810 |
+0.62% |
3,500 |
2024/3/26 |
800 |
805 |
799 |
805 |
+0.25% |
7,900 |
2024/3/25 |
801 |
803 |
798 |
803 |
+0.25% |
4,000 |
2024/3/22 |
802 |
803 |
801 |
801 |
-0.25% |
900 |
2024/3/21 |
807 |
812 |
800 |
803 |
-0.25% |
10,400 |
2024/3/19 |
814 |
815 |
805 |
805 |
-1.11% |
2,600 |
2024/3/18 |
801 |
815 |
801 |
814 |
+1.62% |
16,600 |
2024/3/15 |
797 |
802 |
797 |
801 |
+0.00% |
4,100 |
2024/3/14 |
788 |
805 |
788 |
801 |
+0.88% |
13,600 |
2024/3/13 |
784 |
795 |
784 |
794 |
+0.51% |
2,500 |
2024/3/12 |
800 |
800 |
781 |
790 |
-1.25% |
2,800 |
2024/3/11 |
797 |
809 |
796 |
800 |
+0.00% |
6,500 |
2024/3/8 |
784 |
800 |
784 |
800 |
+0.88% |
6,900 |
2024/3/7 |
792 |
796 |
781 |
793 |
+1.41% |
6,200 |
2024/3/6 |
775 |
797 |
771 |
782 |
+1.43% |
18,200 |
2024/3/5 |
768 |
773 |
765 |
771 |
+0.39% |
14,100 |
2024/3/4 |
777 |
777 |
761 |
768 |
-0.52% |
7,100 |
2024/3/1 |
768 |
777 |
760 |
772 |
-0.64% |
9,400 |
2024/2/29 |
771 |
777 |
764 |
777 |
+0.65% |
7,000 |
2024/2/28 |
768 |
772 |
764 |
772 |
+0.52% |
3,600 |
2024/2/27 |
760 |
771 |
760 |
768 |
-0.52% |
5,700 |
2024/2/26 |
746 |
775 |
740 |
772 |
+3.90% |
24,800 |
2024/2/22 |
742 |
744 |
740 |
743 |
+0.27% |
3,600 |
2024/2/21 |
742 |
748 |
737 |
741 |
-0.13% |
6,500 |
2024/2/20 |
737 |
742 |
737 |
742 |
-0.13% |
2,300 |
2024/2/19 |
730 |
743 |
730 |
743 |
+0.81% |
7,200 |
2024/2/16 |
725 |
740 |
725 |
737 |
+0.68% |
8,200 |
2024/2/15 |
731 |
735 |
730 |
732 |
-0.41% |
4,500 |
2024/2/14 |
723 |
735 |
723 |
735 |
+0.68% |
5,400 |
2024/2/13 |
741 |
742 |
725 |
730 |
-1.48% |
21,200 |
2024/2/9 |
743 |
747 |
740 |
741 |
-1.07% |
6,200 |
2024/2/8 |
749 |
750 |
745 |
749 |
-0.27% |
6,600 |
2024/2/7 |
750 |
756 |
744 |
751 |
-0.13% |
11,100 |
2024/2/6 |
752 |
760 |
749 |
752 |
-0.13% |
7,500 |
2024/2/5 |
756 |
758 |
748 |
753 |
-0.66% |
7,500 |
2024/2/2 |
752 |
761 |
752 |
758 |
+0.53% |
5,800 |
2024/2/1 |
751 |
769 |
741 |
754 |
-5.40% |
48,400 |
2024/1/31 |
780 |
797 |
770 |
797 |
+2.18% |
34,400 |
2024/1/30 |
779 |
786 |
770 |
780 |
-0.13% |
13,500 |
2024/1/29 |
769 |
786 |
765 |
781 |
+1.30% |
8,200 |
2024/1/26 |
761 |
771 |
761 |
771 |
-0.39% |
5,200 |
2024/1/25 |
766 |
774 |
760 |
774 |
+0.91% |
5,300 |
2024/1/24 |
770 |
770 |
760 |
767 |
+0.26% |
2,600 |
2024/1/23 |
773 |
773 |
762 |
765 |
-0.26% |
4,800 |
2024/1/22 |
767 |
769 |
760 |
767 |
+0.00% |
5,200 |
2024/1/19 |
760 |
770 |
757 |
767 |
+1.59% |
5,300 |
2024/1/18 |
763 |
765 |
755 |
755 |
-0.79% |
2,900 |
2024/1/17 |
771 |
772 |
761 |
761 |
-1.93% |
6,000 |
2024/1/16 |
779 |
779 |
773 |
776 |
-0.39% |
1,000 |
2024/1/15 |
778 |
779 |
776 |
779 |
+0.39% |
900 |
2024/1/12 |
790 |
794 |
776 |
776 |
-2.39% |
4,000 |
2024/1/11 |
799 |
799 |
782 |
795 |
-0.50% |
6,200 |
2024/1/10 |
791 |
799 |
790 |
799 |
+0.76% |
4,300 |
2024/1/9 |
795 |
795 |
785 |
793 |
+0.00% |
3,500 |
2024/1/5 |
793 |
794 |
789 |
793 |
+0.00% |
2,100 |
2024/1/4 |
792 |
793 |
787 |
793 |
+0.13% |
2,700 |
2023/12/29 |
788 |
792 |
781 |
792 |
+0.51% |
3,200 |
2023/12/28 |
788 |
788 |
786 |
788 |
+0.64% |
1,100 |
2023/12/27 |
786 |
788 |
783 |
783 |
+0.00% |
1,900 |
2023/12/26 |
781 |
783 |
778 |
783 |
+0.51% |
3,300 |
2023/12/25 |
783 |
786 |
761 |
779 |
+0.13% |
6,800 |
2023/12/22 |
769 |
778 |
769 |
778 |
+1.70% |
20,600 |
2023/12/21 |
756 |
779 |
756 |
765 |
-0.65% |
6,700 |
2023/12/20 |
779 |
780 |
746 |
770 |
-1.03% |
15,500 |
2023/12/19 |
778 |
780 |
775 |
778 |
+0.39% |
2,600 |
2023/12/18 |
773 |
775 |
773 |
775 |
+0.00% |
4,500 |
2023/12/15 |
771 |
779 |
766 |
775 |
+0.39% |
2,800 |
2023/12/14 |
775 |
775 |
772 |
772 |
-0.90% |
200 |
2023/12/13 |
773 |
780 |
770 |
779 |
-0.13% |
2,000 |
2023/12/12 |
781 |
783 |
780 |
780 |
-0.38% |
400 |
2023/12/11 |
780 |
783 |
779 |
783 |
+1.29% |
6,000 |
2023/12/8 |
765 |
775 |
765 |
773 |
-0.90% |
3,200 |
2023/12/7 |
780 |
783 |
779 |
780 |
+0.91% |
2,100 |
2023/12/6 |
788 |
788 |
750 |
773 |
-1.53% |
12,000 |
2023/12/5 |
786 |
786 |
785 |
785 |
-0.38% |
400 |
2023/12/4 |
784 |
790 |
778 |
788 |
+1.68% |
6,900 |
2023/12/1 |
778 |
782 |
767 |
775 |
-0.64% |
7,100 |
2023/11/30 |
780 |
787 |
780 |
780 |
+0.00% |
1,300 |
2023/11/29 |
791 |
793 |
770 |
780 |
-1.39% |
4,300 |
2023/11/28 |
796 |
801 |
786 |
791 |
-1.49% |
5,400 |
2023/11/27 |
797 |
804 |
797 |
803 |
+0.75% |
4,800 |
2023/11/24 |
795 |
804 |
795 |
797 |
-0.25% |
4,200 |
2023/11/22 |
791 |
800 |
791 |
799 |
+0.38% |
5,400 |
2023/11/21 |
791 |
798 |
791 |
796 |
-0.38% |
900 |
2023/11/20 |
793 |
800 |
788 |
799 |
+0.76% |
1,400 |
2023/11/17 |
790 |
794 |
783 |
793 |
+0.89% |
2,300 |
2023/11/16 |
803 |
809 |
780 |
786 |
+0.51% |
7,100 |
2023/11/15 |
802 |
808 |
780 |
782 |
-2.25% |
5,700 |
2023/11/14 |
800 |
804 |
786 |
800 |
+2.83% |
4,300 |
2023/11/13 |
798 |
800 |
778 |
778 |
-2.02% |
5,500 |
2023/11/10 |
792 |
794 |
788 |
794 |
-0.50% |
3,000 |
2023/11/9 |
778 |
798 |
776 |
798 |
+2.44% |
7,000 |
2023/11/8 |
817 |
817 |
774 |
779 |
-2.75% |
20,000 |
2023/11/7 |
793 |
810 |
793 |
801 |
+1.52% |
22,700 |
2023/11/6 |
775 |
795 |
775 |
789 |
+3.68% |
17,700 |
2023/11/2 |
747 |
770 |
747 |
761 |
+2.42% |
27,900 |
2023/11/1 |
723 |
743 |
719 |
743 |
+2.34% |
21,500 |
2023/10/31 |
719 |
726 |
717 |
726 |
+0.83% |
10,700 |
2023/10/30 |
716 |
720 |
713 |
720 |
+1.27% |
2,300 |
2023/10/27 |
717 |
721 |
710 |
711 |
-0.70% |
8,300 |
2023/10/26 |
716 |
716 |
712 |
716 |
+0.00% |
2,800 |
2023/10/25 |
711 |
716 |
710 |
716 |
+1.56% |
7,600 |
2023/10/24 |
701 |
716 |
701 |
705 |
+0.71% |
4,100 |
2023/10/23 |
712 |
717 |
700 |
700 |
-1.55% |
7,200 |
2023/10/20 |
706 |
716 |
706 |
711 |
+0.00% |
2,600 |
2023/10/19 |
710 |
715 |
710 |
711 |
-0.42% |
1,700 |
2023/10/18 |
708 |
714 |
705 |
714 |
+0.56% |
1,800 |
2023/10/17 |
707 |
718 |
707 |
710 |
+0.85% |
4,500 |
2023/10/16 |
710 |
714 |
703 |
704 |
-1.54% |
7,500 |
2023/10/13 |
710 |
719 |
710 |
715 |
-0.69% |
3,700 |
2023/10/12 |
722 |
722 |
717 |
720 |
+0.84% |
1,700 |
2023/10/11 |
716 |
718 |
712 |
714 |
-0.28% |
3,300 |
2023/10/10 |
721 |
721 |
716 |
716 |
-0.97% |
3,400 |
2023/10/6 |
725 |
725 |
721 |
723 |
+0.70% |
1,100 |
2023/10/5 |
718 |
721 |
714 |
718 |
+1.84% |
2,100 |
2023/10/4 |
698 |
725 |
690 |
705 |
+0.00% |
25,000 |
2023/10/3 |
715 |
715 |
703 |
705 |
-1.40% |
8,800 |
2023/10/2 |
720 |
727 |
715 |
715 |
+0.00% |
4,000 |
2023/9/29 |
715 |
737 |
713 |
715 |
+0.00% |
4,200 |
2023/9/28 |
720 |
720 |
712 |
715 |
+0.70% |
1,800 |
2023/9/27 |
708 |
715 |
707 |
710 |
+0.00% |
6,800 |
2023/9/26 |
711 |
718 |
707 |
710 |
-1.80% |
12,200 |
2023/9/25 |
717 |
723 |
716 |
723 |
+1.12% |
7,700 |
|