日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/27 |
346 |
375 |
346 |
360 |
+4.65% |
277,000 |
2024/3/26 |
350 |
350 |
342 |
344 |
-1.99% |
114,600 |
2024/3/25 |
352 |
355 |
350 |
351 |
-0.85% |
83,700 |
2024/3/22 |
352 |
354 |
348 |
354 |
+0.85% |
74,700 |
2024/3/21 |
356 |
356 |
350 |
351 |
-0.28% |
37,000 |
2024/3/19 |
340 |
355 |
338 |
352 |
+2.92% |
178,800 |
2024/3/18 |
338 |
342 |
332 |
342 |
+0.88% |
109,800 |
2024/3/15 |
333 |
345 |
333 |
339 |
+0.00% |
100,800 |
2024/3/14 |
325 |
341 |
325 |
339 |
+3.35% |
60,400 |
2024/3/13 |
332 |
334 |
326 |
328 |
-0.61% |
48,900 |
2024/3/12 |
332 |
336 |
330 |
330 |
-1.20% |
25,100 |
2024/3/11 |
332 |
336 |
331 |
334 |
+0.00% |
80,200 |
2024/3/8 |
336 |
342 |
330 |
334 |
-0.89% |
75,500 |
2024/3/7 |
342 |
347 |
334 |
337 |
-1.46% |
42,200 |
2024/3/6 |
336 |
346 |
336 |
342 |
+0.00% |
67,600 |
2024/3/5 |
344 |
344 |
332 |
342 |
-2.01% |
65,900 |
2024/3/4 |
356 |
359 |
341 |
349 |
-3.06% |
93,500 |
2024/3/1 |
362 |
362 |
356 |
360 |
-0.55% |
45,600 |
2024/2/29 |
362 |
363 |
354 |
362 |
-0.28% |
36,900 |
2024/2/28 |
362 |
363 |
359 |
363 |
+0.55% |
21,400 |
2024/2/27 |
356 |
362 |
352 |
361 |
+1.12% |
26,200 |
2024/2/26 |
355 |
360 |
353 |
357 |
-0.83% |
25,200 |
2024/2/22 |
362 |
362 |
353 |
360 |
+0.84% |
26,500 |
2024/2/21 |
363 |
363 |
355 |
357 |
-1.65% |
32,600 |
2024/2/20 |
358 |
365 |
357 |
363 |
+2.25% |
50,000 |
2024/2/19 |
356 |
358 |
351 |
355 |
+2.01% |
31,100 |
2024/2/16 |
348 |
353 |
345 |
348 |
-0.85% |
61,300 |
2024/2/15 |
364 |
365 |
350 |
351 |
-2.50% |
111,800 |
2024/2/14 |
364 |
366 |
358 |
360 |
-2.96% |
85,800 |
2024/2/13 |
371 |
376 |
369 |
371 |
+0.00% |
75,900 |
2024/2/9 |
366 |
372 |
366 |
371 |
+1.09% |
21,600 |
2024/2/8 |
368 |
372 |
364 |
367 |
-0.54% |
52,400 |
2024/2/7 |
370 |
371 |
368 |
369 |
-0.81% |
13,600 |
2024/2/6 |
373 |
373 |
368 |
372 |
-0.27% |
29,000 |
2024/2/5 |
368 |
374 |
365 |
373 |
+1.91% |
86,300 |
2024/2/2 |
365 |
370 |
365 |
366 |
+0.00% |
67,100 |
2024/2/1 |
368 |
369 |
364 |
366 |
-0.81% |
39,800 |
2024/1/31 |
366 |
372 |
363 |
369 |
+0.54% |
54,100 |
2024/1/30 |
372 |
376 |
365 |
367 |
-1.34% |
63,400 |
2024/1/29 |
369 |
375 |
368 |
372 |
+1.09% |
21,100 |
2024/1/26 |
370 |
383 |
367 |
368 |
+0.00% |
142,200 |
2024/1/25 |
368 |
373 |
365 |
368 |
+0.27% |
55,100 |
2024/1/24 |
369 |
372 |
364 |
367 |
-0.54% |
26,200 |
2024/1/23 |
371 |
371 |
364 |
369 |
-0.27% |
22,900 |
2024/1/22 |
362 |
371 |
360 |
370 |
+2.21% |
38,700 |
2024/1/19 |
367 |
380 |
358 |
362 |
-0.28% |
224,600 |
2024/1/18 |
360 |
366 |
355 |
363 |
+0.28% |
70,300 |
2024/1/17 |
372 |
372 |
361 |
362 |
-2.69% |
71,700 |
2024/1/16 |
370 |
375 |
367 |
372 |
+1.09% |
53,600 |
2024/1/15 |
370 |
373 |
365 |
368 |
-2.13% |
102,800 |
2024/1/12 |
355 |
378 |
350 |
376 |
+6.21% |
294,400 |
2024/1/11 |
355 |
356 |
350 |
354 |
+0.00% |
68,500 |
2024/1/10 |
355 |
355 |
351 |
354 |
-0.28% |
91,100 |
2024/1/9 |
348 |
355 |
348 |
355 |
+2.01% |
73,200 |
2024/1/5 |
348 |
350 |
343 |
348 |
+0.00% |
89,500 |
2024/1/4 |
347 |
348 |
343 |
348 |
+0.58% |
37,800 |
2023/12/29 |
341 |
348 |
341 |
346 |
+1.17% |
45,400 |
2023/12/28 |
336 |
345 |
336 |
342 |
+0.00% |
55,200 |
2023/12/27 |
336 |
349 |
336 |
342 |
+0.59% |
125,200 |
2023/12/26 |
339 |
341 |
336 |
340 |
+0.29% |
58,600 |
2023/12/25 |
343 |
349 |
336 |
339 |
-1.17% |
82,200 |
2023/12/22 |
351 |
356 |
340 |
343 |
-2.56% |
85,900 |
2023/12/21 |
349 |
356 |
347 |
352 |
-0.85% |
155,500 |
2023/12/20 |
338 |
359 |
334 |
355 |
+5.03% |
280,500 |
2023/12/19 |
319 |
338 |
319 |
338 |
+7.30% |
270,500 |
2023/12/18 |
318 |
318 |
307 |
315 |
-0.94% |
139,500 |
2023/12/15 |
316 |
322 |
312 |
318 |
-1.85% |
189,600 |
2023/12/14 |
342 |
342 |
315 |
324 |
-6.09% |
665,000 |
2023/12/13 |
351 |
356 |
336 |
345 |
-1.71% |
388,200 |
2023/12/12 |
354 |
355 |
345 |
351 |
-0.57% |
153,300 |
2023/12/11 |
354 |
354 |
349 |
353 |
+0.86% |
80,800 |
2023/12/8 |
350 |
355 |
347 |
350 |
-0.28% |
82,800 |
2023/12/7 |
352 |
355 |
351 |
351 |
-1.13% |
23,000 |
2023/12/6 |
349 |
356 |
348 |
355 |
+1.72% |
81,000 |
2023/12/5 |
354 |
354 |
347 |
349 |
-1.41% |
45,800 |
2023/12/4 |
350 |
355 |
344 |
354 |
+0.57% |
87,500 |
2023/12/1 |
359 |
359 |
350 |
352 |
-2.22% |
138,200 |
2023/11/30 |
356 |
361 |
356 |
360 |
+0.00% |
72,700 |
2023/11/29 |
351 |
361 |
350 |
360 |
+1.69% |
76,600 |
2023/11/28 |
363 |
364 |
354 |
354 |
-0.84% |
95,000 |
2023/11/27 |
348 |
357 |
348 |
357 |
+2.59% |
131,400 |
2023/11/24 |
345 |
352 |
343 |
348 |
-0.29% |
157,400 |
2023/11/22 |
358 |
359 |
344 |
349 |
-4.12% |
370,400 |
2023/11/21 |
378 |
378 |
361 |
364 |
-3.96% |
214,400 |
2023/11/20 |
375 |
385 |
373 |
379 |
+0.53% |
215,700 |
2023/11/17 |
385 |
385 |
373 |
377 |
-1.57% |
125,000 |
2023/11/16 |
394 |
395 |
378 |
383 |
-3.77% |
255,600 |
2023/11/15 |
417 |
423 |
394 |
398 |
-3.86% |
246,700 |
2023/11/14 |
420 |
420 |
405 |
414 |
-0.96% |
94,900 |
2023/11/13 |
438 |
454 |
417 |
418 |
-3.91% |
246,100 |
2023/11/10 |
430 |
436 |
427 |
435 |
-0.68% |
44,400 |
2023/11/9 |
427 |
438 |
421 |
438 |
+2.34% |
104,400 |
2023/11/8 |
435 |
441 |
421 |
428 |
-2.06% |
162,300 |
2023/11/7 |
454 |
457 |
435 |
437 |
-4.79% |
129,500 |
2023/11/6 |
450 |
463 |
450 |
459 |
+3.15% |
123,700 |
2023/11/2 |
449 |
458 |
445 |
445 |
-1.33% |
101,500 |
2023/11/1 |
461 |
461 |
449 |
451 |
-2.59% |
67,600 |
2023/10/31 |
447 |
463 |
442 |
463 |
+3.58% |
121,200 |
2023/10/30 |
455 |
465 |
447 |
447 |
-2.83% |
142,400 |
2023/10/27 |
470 |
473 |
459 |
460 |
-2.34% |
117,000 |
2023/10/26 |
479 |
483 |
458 |
471 |
-3.29% |
328,600 |
2023/10/25 |
495 |
503 |
486 |
487 |
-0.20% |
336,400 |
2023/10/24 |
472 |
496 |
458 |
488 |
+2.95% |
502,500 |
2023/10/23 |
483 |
498 |
472 |
474 |
+0.85% |
519,000 |
2023/10/20 |
471 |
483 |
457 |
470 |
-1.26% |
272,500 |
2023/10/19 |
461 |
479 |
454 |
476 |
+2.37% |
310,700 |
2023/10/18 |
469 |
476 |
457 |
465 |
-1.48% |
314,000 |
2023/10/17 |
442 |
472 |
442 |
472 |
+9.51% |
475,300 |
2023/10/16 |
441 |
449 |
430 |
431 |
-3.36% |
196,300 |
2023/10/13 |
454 |
466 |
445 |
446 |
-3.04% |
215,400 |
2023/10/12 |
437 |
461 |
431 |
460 |
+4.55% |
206,900 |
2023/10/11 |
454 |
456 |
438 |
440 |
-2.44% |
161,000 |
2023/10/10 |
433 |
451 |
432 |
451 |
+6.87% |
227,400 |
2023/10/6 |
418 |
426 |
412 |
422 |
+4.98% |
369,300 |
2023/10/5 |
390 |
406 |
387 |
402 |
+4.69% |
176,900 |
2023/10/4 |
404 |
410 |
372 |
384 |
-6.34% |
424,000 |
2023/10/3 |
409 |
418 |
407 |
410 |
+0.74% |
123,300 |
2023/10/2 |
412 |
417 |
401 |
407 |
+0.74% |
110,200 |
2023/9/29 |
428 |
429 |
404 |
404 |
-6.26% |
215,100 |
2023/9/28 |
438 |
444 |
419 |
431 |
-3.58% |
142,800 |
2023/9/27 |
454 |
461 |
438 |
447 |
-3.25% |
154,700 |
2023/9/26 |
460 |
479 |
452 |
462 |
+1.09% |
322,300 |
2023/9/25 |
435 |
463 |
435 |
457 |
+6.78% |
278,700 |
|