日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/18 |
869 |
874 |
869 |
871 |
+0.11% |
4,600 |
2024/3/15 |
870 |
871 |
869 |
870 |
+0.00% |
6,000 |
2024/3/14 |
870 |
873 |
870 |
870 |
+0.00% |
5,800 |
2024/3/13 |
872 |
873 |
869 |
870 |
-0.34% |
8,400 |
2024/3/12 |
871 |
873 |
870 |
873 |
+0.34% |
6,300 |
2024/3/11 |
871 |
871 |
870 |
870 |
-0.11% |
6,400 |
2024/3/8 |
872 |
874 |
871 |
871 |
+0.11% |
8,000 |
2024/3/7 |
871 |
871 |
868 |
870 |
-0.11% |
14,000 |
2024/3/6 |
872 |
873 |
870 |
871 |
+0.00% |
5,600 |
2024/3/5 |
871 |
872 |
867 |
871 |
-0.23% |
7,200 |
2024/3/4 |
862 |
873 |
862 |
873 |
+0.23% |
7,000 |
2024/3/1 |
873 |
873 |
871 |
871 |
-0.23% |
8,400 |
2024/2/29 |
874 |
874 |
873 |
873 |
-0.11% |
5,200 |
2024/2/28 |
874 |
875 |
874 |
874 |
-0.11% |
6,500 |
2024/2/27 |
875 |
875 |
875 |
875 |
+0.00% |
7,700 |
2024/2/26 |
875 |
875 |
875 |
875 |
+0.00% |
7,700 |
2024/2/22 |
875 |
875 |
875 |
875 |
+0.00% |
4,600 |
2024/2/21 |
875 |
875 |
874 |
875 |
+0.00% |
17,800 |
2024/2/20 |
875 |
875 |
875 |
875 |
+0.00% |
6,100 |
2024/2/19 |
875 |
875 |
875 |
875 |
+0.00% |
10,700 |
2024/2/16 |
875 |
876 |
875 |
875 |
+0.00% |
3,600 |
2024/2/15 |
877 |
877 |
875 |
875 |
+0.00% |
3,500 |
2024/2/14 |
875 |
876 |
875 |
875 |
+0.00% |
4,500 |
2024/2/13 |
877 |
877 |
874 |
875 |
+0.11% |
11,200 |
2024/2/9 |
874 |
878 |
874 |
874 |
+0.00% |
11,300 |
2024/2/8 |
875 |
875 |
874 |
874 |
+0.00% |
700 |
2024/2/7 |
875 |
875 |
873 |
874 |
+0.00% |
4,400 |
2024/2/6 |
874 |
874 |
874 |
874 |
+0.11% |
1,800 |
2024/2/5 |
876 |
876 |
873 |
873 |
-0.23% |
4,200 |
2024/2/2 |
876 |
876 |
875 |
875 |
-0.11% |
41,900 |
2024/2/1 |
876 |
878 |
876 |
876 |
+0.00% |
12,500 |
2024/1/31 |
877 |
877 |
876 |
876 |
+0.00% |
5,400 |
2024/1/30 |
876 |
877 |
876 |
876 |
+0.00% |
19,700 |
2024/1/29 |
876 |
876 |
876 |
876 |
+0.00% |
33,700 |
2024/1/26 |
876 |
878 |
876 |
876 |
+0.00% |
22,400 |
2024/1/25 |
876 |
876 |
875 |
876 |
+0.00% |
35,000 |
2024/1/24 |
876 |
876 |
875 |
876 |
+0.11% |
5,100 |
2024/1/23 |
875 |
875 |
875 |
875 |
+0.00% |
2,400 |
2024/1/22 |
876 |
876 |
875 |
875 |
+0.00% |
37,800 |
2024/1/19 |
876 |
876 |
875 |
875 |
+0.00% |
3,500 |
2024/1/18 |
875 |
876 |
875 |
875 |
-0.11% |
5,000 |
2024/1/17 |
876 |
876 |
875 |
876 |
+0.11% |
20,600 |
2024/1/16 |
876 |
877 |
875 |
875 |
+0.00% |
23,700 |
2024/1/15 |
876 |
876 |
875 |
875 |
-0.11% |
29,100 |
2024/1/12 |
876 |
876 |
875 |
876 |
+0.11% |
12,500 |
2024/1/11 |
876 |
877 |
875 |
875 |
-0.11% |
45,600 |
2024/1/10 |
876 |
877 |
875 |
876 |
+0.11% |
18,500 |
2024/1/9 |
876 |
877 |
875 |
875 |
+0.00% |
88,200 |
2024/1/5 |
875 |
876 |
875 |
875 |
+0.00% |
18,600 |
2024/1/4 |
875 |
876 |
875 |
875 |
+0.00% |
58,200 |
2023/12/29 |
876 |
877 |
875 |
875 |
+0.00% |
52,500 |
2023/12/28 |
875 |
877 |
875 |
875 |
+0.00% |
27,600 |
2023/12/27 |
876 |
877 |
875 |
875 |
+0.00% |
19,300 |
2023/12/26 |
875 |
876 |
875 |
875 |
+0.00% |
12,000 |
2023/12/25 |
876 |
876 |
875 |
875 |
+0.00% |
47,300 |
2023/12/22 |
875 |
877 |
875 |
875 |
+0.00% |
39,200 |
2023/12/21 |
875 |
877 |
875 |
875 |
+0.00% |
33,900 |
2023/12/20 |
875 |
877 |
875 |
875 |
+0.11% |
38,500 |
2023/12/19 |
874 |
883 |
874 |
874 |
-0.11% |
49,100 |
2023/12/18 |
873 |
876 |
872 |
875 |
+0.34% |
81,000 |
2023/12/15 |
872 |
873 |
872 |
872 |
+0.00% |
6,300 |
2023/12/14 |
873 |
875 |
872 |
872 |
+0.00% |
61,000 |
2023/12/13 |
873 |
873 |
872 |
872 |
+0.00% |
19,900 |
2023/12/12 |
873 |
873 |
872 |
872 |
+0.00% |
20,400 |
2023/12/11 |
873 |
874 |
872 |
872 |
-0.11% |
50,000 |
2023/12/8 |
874 |
875 |
873 |
873 |
-0.11% |
27,400 |
2023/12/7 |
875 |
875 |
874 |
874 |
+0.00% |
43,300 |
2023/12/6 |
874 |
875 |
874 |
874 |
+0.00% |
29,500 |
2023/12/5 |
874 |
875 |
874 |
874 |
+0.00% |
12,500 |
2023/12/4 |
874 |
875 |
874 |
874 |
+0.00% |
13,000 |
2023/12/1 |
875 |
875 |
874 |
874 |
+0.00% |
11,000 |
2023/11/30 |
874 |
875 |
874 |
874 |
-0.11% |
26,900 |
2023/11/29 |
874 |
876 |
874 |
875 |
+0.11% |
90,200 |
2023/11/28 |
874 |
875 |
874 |
874 |
-0.11% |
21,400 |
2023/11/27 |
874 |
875 |
874 |
875 |
+0.11% |
52,300 |
2023/11/24 |
875 |
876 |
874 |
874 |
-0.11% |
28,000 |
2023/11/22 |
874 |
876 |
874 |
875 |
+0.11% |
129,600 |
2023/11/21 |
875 |
875 |
874 |
874 |
+0.00% |
75,900 |
2023/11/20 |
874 |
875 |
874 |
874 |
+0.00% |
195,800 |
2023/11/17 |
874 |
875 |
874 |
874 |
+0.00% |
227,600 |
2023/11/16 |
873 |
875 |
873 |
874 |
+2.82% |
537,100 |
2023/11/15 |
850 |
850 |
850 |
850 |
+21.43% |
45,300 |
2023/11/14 |
700 |
700 |
700 |
700 |
+16.67% |
18,100 |
2023/11/13 |
601 |
608 |
598 |
600 |
-0.17% |
8,600 |
2023/11/10 |
593 |
605 |
593 |
601 |
+1.01% |
7,600 |
2023/11/9 |
604 |
604 |
593 |
595 |
-1.98% |
6,700 |
2023/11/8 |
611 |
613 |
600 |
607 |
-1.30% |
15,100 |
2023/11/7 |
600 |
615 |
600 |
615 |
+0.82% |
8,400 |
2023/11/6 |
578 |
611 |
578 |
610 |
+7.39% |
32,600 |
2023/11/2 |
573 |
576 |
568 |
568 |
-0.35% |
6,200 |
2023/11/1 |
568 |
573 |
566 |
570 |
+0.18% |
3,400 |
2023/10/31 |
551 |
570 |
543 |
569 |
+3.27% |
10,500 |
2023/10/30 |
549 |
561 |
530 |
551 |
-1.96% |
10,100 |
2023/10/27 |
548 |
567 |
548 |
562 |
+0.72% |
10,000 |
2023/10/26 |
544 |
558 |
543 |
558 |
+0.72% |
8,500 |
2023/10/25 |
567 |
569 |
553 |
554 |
-0.54% |
18,900 |
2023/10/24 |
545 |
561 |
515 |
557 |
+2.20% |
35,000 |
2023/10/23 |
566 |
566 |
540 |
545 |
-3.71% |
19,700 |
2023/10/20 |
554 |
574 |
554 |
566 |
-0.18% |
17,100 |
2023/10/19 |
578 |
578 |
566 |
567 |
-2.41% |
11,000 |
2023/10/18 |
572 |
581 |
565 |
581 |
-0.17% |
10,100 |
2023/10/17 |
577 |
589 |
564 |
582 |
-0.51% |
27,000 |
2023/10/16 |
556 |
592 |
537 |
585 |
+0.69% |
75,500 |
2023/10/13 |
621 |
637 |
581 |
581 |
-8.65% |
76,600 |
2023/10/12 |
617 |
636 |
610 |
636 |
+3.08% |
19,400 |
2023/10/11 |
625 |
625 |
602 |
617 |
+0.00% |
14,300 |
2023/10/10 |
625 |
638 |
617 |
617 |
-2.83% |
20,200 |
2023/10/6 |
627 |
639 |
624 |
635 |
-0.31% |
4,700 |
2023/10/5 |
599 |
641 |
599 |
637 |
+6.17% |
27,800 |
2023/10/4 |
617 |
630 |
588 |
600 |
-5.81% |
60,700 |
2023/10/3 |
666 |
666 |
624 |
637 |
-2.90% |
23,600 |
2023/10/2 |
668 |
683 |
655 |
656 |
-1.80% |
31,700 |
2023/9/29 |
674 |
680 |
655 |
668 |
-0.89% |
14,700 |
2023/9/28 |
679 |
690 |
674 |
674 |
-1.89% |
14,700 |
2023/9/27 |
670 |
690 |
670 |
687 |
+1.33% |
16,900 |
2023/9/26 |
682 |
682 |
670 |
678 |
-0.73% |
16,300 |
2023/9/25 |
670 |
685 |
663 |
683 |
+5.08% |
41,900 |
2023/9/22 |
627 |
656 |
627 |
650 |
+3.17% |
11,000 |
2023/9/21 |
626 |
640 |
626 |
630 |
-1.56% |
12,100 |
2023/9/20 |
641 |
648 |
640 |
640 |
+0.00% |
10,400 |
2023/9/19 |
650 |
650 |
634 |
640 |
-1.54% |
9,500 |
2023/9/15 |
660 |
667 |
643 |
650 |
-2.84% |
27,900 |
2023/9/14 |
652 |
670 |
645 |
669 |
+3.24% |
36,000 |
|