日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/27 |
720 |
725 |
717 |
725 |
+0.69% |
2,700 |
2024/3/26 |
729 |
729 |
717 |
720 |
-1.10% |
2,100 |
2024/3/25 |
733 |
733 |
710 |
728 |
-0.55% |
4,000 |
2024/3/22 |
728 |
734 |
720 |
732 |
-0.27% |
6,000 |
2024/3/21 |
731 |
734 |
724 |
734 |
+2.51% |
4,300 |
2024/3/19 |
717 |
728 |
710 |
716 |
-0.28% |
5,900 |
2024/3/18 |
729 |
729 |
716 |
718 |
-1.64% |
10,100 |
2024/3/15 |
683 |
735 |
678 |
730 |
+6.88% |
54,700 |
2024/3/14 |
687 |
696 |
677 |
683 |
+0.89% |
7,400 |
2024/3/13 |
677 |
713 |
670 |
677 |
+0.74% |
29,900 |
2024/3/12 |
672 |
675 |
671 |
672 |
+0.00% |
1,900 |
2024/3/11 |
685 |
698 |
672 |
672 |
-1.90% |
6,800 |
2024/3/8 |
689 |
689 |
684 |
685 |
-0.44% |
2,900 |
2024/3/7 |
695 |
695 |
681 |
688 |
-0.86% |
8,500 |
2024/3/6 |
673 |
698 |
673 |
694 |
+2.36% |
12,000 |
2024/3/5 |
680 |
684 |
678 |
678 |
+0.30% |
2,000 |
2024/3/4 |
686 |
686 |
676 |
676 |
-0.73% |
3,400 |
2024/3/1 |
685 |
686 |
681 |
681 |
-0.58% |
4,800 |
2024/2/29 |
689 |
700 |
684 |
685 |
-0.15% |
14,600 |
2024/2/28 |
684 |
686 |
684 |
686 |
+0.44% |
600 |
2024/2/27 |
679 |
683 |
673 |
683 |
+0.15% |
2,800 |
2024/2/26 |
679 |
685 |
679 |
682 |
+0.89% |
2,100 |
2024/2/22 |
693 |
693 |
676 |
676 |
-1.46% |
5,400 |
2024/2/21 |
683 |
694 |
683 |
686 |
+0.44% |
1,800 |
2024/2/20 |
699 |
699 |
682 |
683 |
-2.01% |
2,500 |
2024/2/19 |
672 |
697 |
668 |
697 |
+2.65% |
9,100 |
2024/2/16 |
698 |
698 |
671 |
679 |
+1.65% |
8,000 |
2024/2/15 |
675 |
679 |
653 |
668 |
-2.34% |
16,600 |
2024/2/14 |
688 |
697 |
671 |
684 |
-1.58% |
7,500 |
2024/2/13 |
692 |
710 |
687 |
695 |
+0.58% |
17,600 |
2024/2/9 |
722 |
775 |
691 |
691 |
-4.95% |
85,100 |
2024/2/8 |
740 |
740 |
727 |
727 |
-1.89% |
1,100 |
2024/2/7 |
734 |
745 |
731 |
741 |
+0.54% |
6,700 |
2024/2/6 |
745 |
745 |
732 |
737 |
+0.00% |
2,000 |
2024/2/5 |
724 |
739 |
724 |
737 |
+1.38% |
6,300 |
2024/2/2 |
719 |
727 |
719 |
727 |
+0.69% |
1,600 |
2024/2/1 |
716 |
727 |
716 |
722 |
-0.55% |
1,400 |
2024/1/31 |
727 |
728 |
718 |
726 |
-0.14% |
3,400 |
2024/1/30 |
737 |
737 |
725 |
727 |
-0.27% |
3,600 |
2024/1/29 |
727 |
734 |
718 |
729 |
+0.55% |
3,800 |
2024/1/26 |
725 |
727 |
721 |
725 |
+0.14% |
1,700 |
2024/1/25 |
720 |
724 |
718 |
724 |
+0.42% |
5,200 |
2024/1/24 |
716 |
722 |
716 |
721 |
-0.28% |
500 |
2024/1/23 |
720 |
724 |
713 |
723 |
+0.00% |
2,500 |
2024/1/22 |
720 |
731 |
718 |
723 |
+0.42% |
5,100 |
2024/1/19 |
727 |
736 |
720 |
720 |
-0.83% |
1,300 |
2024/1/18 |
715 |
726 |
713 |
726 |
+0.83% |
2,200 |
2024/1/17 |
726 |
726 |
714 |
720 |
-0.96% |
5,100 |
2024/1/16 |
737 |
737 |
726 |
727 |
-1.76% |
4,800 |
2024/1/15 |
736 |
741 |
734 |
740 |
+0.54% |
4,300 |
2024/1/12 |
741 |
746 |
730 |
736 |
+0.55% |
3,200 |
2024/1/11 |
738 |
738 |
732 |
732 |
-0.81% |
1,700 |
2024/1/10 |
735 |
740 |
712 |
738 |
+0.27% |
12,800 |
2024/1/9 |
730 |
736 |
729 |
736 |
+1.52% |
5,100 |
2024/1/5 |
730 |
735 |
723 |
725 |
-0.28% |
3,500 |
2024/1/4 |
722 |
727 |
721 |
727 |
-0.41% |
2,100 |
2023/12/29 |
708 |
730 |
708 |
730 |
+2.96% |
6,700 |
2023/12/28 |
700 |
715 |
700 |
709 |
+1.43% |
2,600 |
2023/12/27 |
708 |
709 |
698 |
699 |
-1.27% |
12,000 |
2023/12/26 |
714 |
715 |
708 |
708 |
-0.56% |
3,300 |
2023/12/25 |
707 |
717 |
701 |
712 |
+1.28% |
8,900 |
2023/12/22 |
699 |
706 |
694 |
703 |
+0.43% |
4,700 |
2023/12/21 |
690 |
704 |
690 |
700 |
+0.57% |
3,400 |
2023/12/20 |
690 |
705 |
690 |
696 |
-0.57% |
4,700 |
2023/12/19 |
696 |
707 |
696 |
700 |
-0.85% |
5,700 |
2023/12/18 |
707 |
712 |
698 |
706 |
+1.00% |
9,000 |
2023/12/15 |
693 |
699 |
685 |
699 |
+0.72% |
3,800 |
2023/12/14 |
688 |
694 |
682 |
694 |
+1.76% |
5,400 |
2023/12/13 |
672 |
690 |
672 |
682 |
+0.59% |
12,000 |
2023/12/12 |
695 |
701 |
678 |
678 |
-1.02% |
70,400 |
2023/12/11 |
675 |
688 |
671 |
685 |
-2.14% |
33,100 |
2023/12/8 |
706 |
709 |
696 |
700 |
-2.10% |
17,000 |
2023/12/7 |
718 |
718 |
707 |
715 |
-0.42% |
6,000 |
2023/12/6 |
703 |
722 |
700 |
718 |
+0.00% |
15,300 |
2023/12/5 |
714 |
719 |
714 |
718 |
+0.14% |
2,100 |
2023/12/4 |
727 |
727 |
708 |
717 |
-0.55% |
9,100 |
2023/12/1 |
723 |
728 |
721 |
721 |
-0.55% |
1,600 |
2023/11/30 |
722 |
735 |
722 |
725 |
+0.42% |
4,900 |
2023/11/29 |
724 |
730 |
722 |
722 |
+0.14% |
7,500 |
2023/11/28 |
733 |
734 |
709 |
721 |
-2.30% |
16,700 |
2023/11/27 |
729 |
748 |
723 |
738 |
+1.65% |
18,200 |
2023/11/24 |
728 |
739 |
708 |
726 |
-1.63% |
62,000 |
2023/11/22 |
811 |
818 |
721 |
738 |
+2.36% |
353,200 |
2023/11/21 |
743 |
745 |
717 |
721 |
-2.83% |
6,200 |
2023/11/20 |
748 |
748 |
736 |
742 |
-0.80% |
600 |
2023/11/17 |
731 |
754 |
731 |
748 |
+1.36% |
3,000 |
2023/11/16 |
754 |
759 |
738 |
738 |
-3.66% |
1,800 |
2023/11/15 |
770 |
770 |
734 |
766 |
+0.26% |
6,800 |
2023/11/14 |
760 |
775 |
752 |
764 |
+0.53% |
2,800 |
2023/11/13 |
751 |
775 |
750 |
760 |
-1.81% |
11,000 |
2023/11/10 |
743 |
775 |
743 |
774 |
+4.45% |
13,100 |
2023/11/9 |
753 |
769 |
741 |
741 |
-1.85% |
8,400 |
2023/11/8 |
754 |
755 |
731 |
755 |
-0.53% |
2,200 |
2023/11/7 |
750 |
772 |
745 |
759 |
+0.53% |
5,100 |
2023/11/6 |
709 |
755 |
709 |
755 |
+6.64% |
10,200 |
2023/11/2 |
720 |
720 |
706 |
708 |
+0.43% |
3,700 |
2023/11/1 |
693 |
709 |
693 |
705 |
+2.17% |
7,500 |
2023/10/31 |
675 |
695 |
660 |
690 |
+2.22% |
5,600 |
2023/10/30 |
676 |
679 |
659 |
675 |
+0.75% |
7,700 |
2023/10/27 |
680 |
699 |
670 |
670 |
+0.00% |
30,100 |
2023/10/26 |
799 |
840 |
650 |
670 |
-16.25% |
125,400 |
2023/10/25 |
790 |
800 |
790 |
800 |
+1.27% |
2,100 |
2023/10/24 |
793 |
794 |
780 |
790 |
-0.38% |
3,300 |
2023/10/23 |
791 |
800 |
791 |
793 |
+0.38% |
1,200 |
2023/10/20 |
785 |
800 |
785 |
790 |
+1.67% |
1,600 |
2023/10/19 |
780 |
782 |
768 |
777 |
+1.17% |
2,900 |
2023/10/18 |
778 |
778 |
762 |
768 |
-1.29% |
4,700 |
2023/10/17 |
779 |
783 |
765 |
778 |
-0.26% |
2,100 |
2023/10/16 |
769 |
793 |
769 |
780 |
-0.38% |
1,700 |
2023/10/13 |
782 |
794 |
745 |
783 |
-0.63% |
9,700 |
2023/10/12 |
781 |
793 |
778 |
788 |
+0.38% |
1,600 |
2023/10/11 |
788 |
805 |
770 |
785 |
-0.63% |
3,100 |
2023/10/10 |
766 |
796 |
766 |
790 |
+3.13% |
5,400 |
2023/10/6 |
804 |
804 |
743 |
766 |
-1.16% |
3,100 |
2023/10/5 |
780 |
788 |
775 |
775 |
-0.64% |
3,000 |
2023/10/4 |
790 |
800 |
760 |
780 |
-5.80% |
11,600 |
2023/10/3 |
819 |
847 |
798 |
828 |
-2.47% |
11,100 |
2023/10/2 |
850 |
850 |
825 |
849 |
+2.04% |
8,500 |
2023/9/29 |
832 |
852 |
825 |
832 |
+0.00% |
11,500 |
2023/9/28 |
815 |
843 |
815 |
832 |
+2.46% |
11,100 |
2023/9/27 |
805 |
818 |
799 |
812 |
-0.37% |
7,000 |
2023/9/26 |
828 |
829 |
813 |
815 |
-0.24% |
4,200 |
2023/9/25 |
811 |
820 |
811 |
817 |
+0.12% |
3,000 |
|