日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
304 |
306 |
301 |
306 |
-0.33% |
6,800 |
2024/3/27 |
305 |
308 |
305 |
307 |
-0.32% |
11,000 |
2024/3/26 |
308 |
309 |
304 |
308 |
+0.98% |
11,000 |
2024/3/25 |
312 |
312 |
305 |
305 |
-1.61% |
13,100 |
2024/3/22 |
309 |
310 |
304 |
310 |
+1.31% |
14,300 |
2024/3/21 |
310 |
315 |
305 |
306 |
+0.99% |
17,400 |
2024/3/19 |
305 |
307 |
300 |
303 |
-0.66% |
17,500 |
2024/3/18 |
309 |
316 |
302 |
305 |
-0.97% |
17,200 |
2024/3/15 |
307 |
310 |
303 |
308 |
-0.65% |
11,600 |
2024/3/14 |
307 |
313 |
305 |
310 |
+1.97% |
17,200 |
2024/3/13 |
312 |
318 |
303 |
304 |
-2.25% |
21,600 |
2024/3/12 |
310 |
322 |
306 |
311 |
+0.32% |
28,300 |
2024/3/11 |
320 |
320 |
307 |
310 |
-3.73% |
31,100 |
2024/3/8 |
329 |
333 |
313 |
322 |
-2.13% |
94,500 |
2024/3/7 |
348 |
350 |
328 |
329 |
-6.00% |
63,600 |
2024/3/6 |
350 |
350 |
330 |
350 |
-1.13% |
110,100 |
2024/3/5 |
390 |
390 |
352 |
354 |
-5.85% |
124,600 |
2024/3/4 |
365 |
410 |
361 |
376 |
+7.12% |
619,200 |
2024/3/1 |
380 |
380 |
351 |
351 |
-6.40% |
124,200 |
2024/2/29 |
407 |
407 |
361 |
375 |
-8.31% |
260,000 |
2024/2/28 |
377 |
433 |
377 |
409 |
+9.07% |
1,625,500 |
2024/2/27 |
327 |
375 |
327 |
375 |
+27.12% |
267,500 |
2024/2/26 |
292 |
295 |
286 |
295 |
+1.03% |
10,800 |
2024/2/22 |
289 |
298 |
285 |
292 |
+0.69% |
13,400 |
2024/2/21 |
298 |
298 |
288 |
290 |
-2.03% |
18,800 |
2024/2/20 |
285 |
301 |
285 |
296 |
+3.86% |
42,100 |
2024/2/19 |
282 |
286 |
280 |
285 |
+0.35% |
11,800 |
2024/2/16 |
275 |
284 |
275 |
284 |
+0.71% |
7,500 |
2024/2/15 |
279 |
282 |
275 |
282 |
+0.36% |
15,900 |
2024/2/14 |
286 |
287 |
277 |
281 |
-3.10% |
25,800 |
2024/2/13 |
287 |
290 |
284 |
290 |
+1.05% |
23,500 |
2024/2/9 |
285 |
287 |
282 |
287 |
+0.70% |
30,900 |
2024/2/8 |
289 |
289 |
284 |
285 |
-1.04% |
16,100 |
2024/2/7 |
286 |
289 |
286 |
288 |
+0.35% |
4,000 |
2024/2/6 |
288 |
290 |
286 |
287 |
-0.35% |
12,100 |
2024/2/5 |
286 |
288 |
284 |
288 |
+1.05% |
5,500 |
2024/2/2 |
285 |
286 |
284 |
285 |
+0.00% |
3,500 |
2024/2/1 |
288 |
288 |
285 |
285 |
-1.04% |
7,600 |
2024/1/31 |
286 |
288 |
284 |
288 |
+1.05% |
5,900 |
2024/1/30 |
285 |
285 |
284 |
285 |
+0.00% |
5,300 |
2024/1/29 |
288 |
288 |
284 |
285 |
-0.70% |
7,400 |
2024/1/26 |
287 |
287 |
284 |
287 |
+0.00% |
8,200 |
2024/1/25 |
284 |
288 |
283 |
287 |
+1.06% |
9,600 |
2024/1/24 |
285 |
286 |
284 |
284 |
-0.35% |
7,400 |
2024/1/23 |
282 |
286 |
282 |
285 |
+1.06% |
12,700 |
2024/1/22 |
282 |
284 |
282 |
282 |
+0.36% |
9,200 |
2024/1/19 |
278 |
284 |
278 |
281 |
+1.08% |
9,800 |
2024/1/18 |
282 |
282 |
275 |
278 |
-1.07% |
29,000 |
2024/1/17 |
282 |
287 |
280 |
281 |
-2.09% |
12,500 |
2024/1/16 |
286 |
288 |
284 |
287 |
+0.70% |
8,900 |
2024/1/15 |
289 |
289 |
285 |
285 |
-1.04% |
15,500 |
2024/1/12 |
288 |
290 |
284 |
288 |
+0.00% |
20,800 |
2024/1/11 |
287 |
289 |
285 |
288 |
+0.70% |
13,000 |
2024/1/10 |
286 |
288 |
284 |
286 |
+0.35% |
30,600 |
2024/1/9 |
286 |
287 |
283 |
285 |
+0.00% |
12,300 |
2024/1/5 |
291 |
293 |
283 |
285 |
-2.06% |
28,800 |
2024/1/4 |
302 |
302 |
291 |
291 |
+0.34% |
19,300 |
2023/12/29 |
289 |
294 |
285 |
290 |
-1.69% |
16,500 |
2023/12/28 |
282 |
309 |
275 |
295 |
+7.66% |
103,500 |
2023/12/27 |
270 |
289 |
270 |
274 |
+1.11% |
62,400 |
2023/12/26 |
271 |
276 |
270 |
271 |
-0.73% |
50,400 |
2023/12/25 |
278 |
284 |
273 |
273 |
-1.80% |
57,500 |
2023/12/22 |
274 |
285 |
274 |
278 |
-4.14% |
103,500 |
2023/12/21 |
293 |
293 |
289 |
290 |
-1.69% |
23,500 |
2023/12/20 |
291 |
300 |
291 |
295 |
+0.00% |
22,900 |
2023/12/19 |
296 |
302 |
292 |
295 |
-1.67% |
11,300 |
2023/12/18 |
304 |
304 |
291 |
300 |
+0.67% |
40,000 |
2023/12/15 |
302 |
306 |
298 |
298 |
-1.65% |
33,800 |
2023/12/14 |
304 |
309 |
300 |
303 |
+0.00% |
31,400 |
2023/12/13 |
304 |
308 |
303 |
303 |
-0.33% |
35,600 |
2023/12/12 |
309 |
310 |
304 |
304 |
-2.88% |
36,200 |
2023/12/11 |
316 |
320 |
309 |
313 |
+1.62% |
33,400 |
2023/12/8 |
310 |
317 |
308 |
308 |
-2.84% |
53,900 |
2023/12/7 |
334 |
366 |
313 |
317 |
-3.06% |
447,500 |
2023/12/6 |
360 |
386 |
316 |
327 |
+6.86% |
831,800 |
2023/12/5 |
310 |
310 |
306 |
306 |
-1.61% |
9,700 |
2023/12/4 |
305 |
311 |
303 |
311 |
+1.97% |
18,100 |
2023/12/1 |
304 |
307 |
301 |
305 |
-1.29% |
31,500 |
2023/11/30 |
308 |
311 |
304 |
309 |
-1.28% |
30,000 |
2023/11/29 |
310 |
314 |
307 |
313 |
+1.29% |
17,900 |
2023/11/28 |
314 |
314 |
305 |
309 |
-1.59% |
18,600 |
2023/11/27 |
313 |
316 |
312 |
314 |
+0.64% |
7,300 |
2023/11/24 |
311 |
316 |
309 |
312 |
-1.58% |
24,100 |
2023/11/22 |
312 |
319 |
312 |
317 |
-0.94% |
18,500 |
2023/11/21 |
324 |
324 |
316 |
320 |
-0.93% |
19,100 |
2023/11/20 |
322 |
324 |
313 |
323 |
+0.31% |
24,500 |
2023/11/17 |
324 |
324 |
314 |
322 |
-0.62% |
21,500 |
2023/11/16 |
307 |
324 |
307 |
324 |
+4.52% |
11,200 |
2023/11/15 |
304 |
313 |
303 |
310 |
+1.97% |
14,900 |
2023/11/14 |
309 |
320 |
300 |
304 |
-5.30% |
33,100 |
2023/11/13 |
328 |
333 |
318 |
321 |
-3.31% |
29,100 |
2023/11/10 |
324 |
332 |
320 |
332 |
+1.53% |
12,000 |
2023/11/9 |
324 |
328 |
324 |
327 |
+1.24% |
8,700 |
2023/11/8 |
336 |
337 |
323 |
323 |
-4.15% |
15,300 |
2023/11/7 |
346 |
346 |
334 |
337 |
-0.30% |
14,600 |
2023/11/6 |
334 |
347 |
334 |
338 |
+1.50% |
33,600 |
2023/11/2 |
319 |
335 |
318 |
333 |
+4.39% |
27,300 |
2023/11/1 |
327 |
327 |
314 |
319 |
-0.31% |
16,900 |
2023/10/31 |
310 |
320 |
308 |
320 |
+3.23% |
9,500 |
2023/10/30 |
320 |
322 |
310 |
310 |
-2.52% |
21,100 |
2023/10/27 |
303 |
333 |
301 |
318 |
+4.61% |
47,800 |
2023/10/26 |
310 |
311 |
301 |
304 |
-0.98% |
18,900 |
2023/10/25 |
311 |
316 |
305 |
307 |
-1.29% |
24,000 |
2023/10/24 |
323 |
323 |
294 |
311 |
-3.72% |
70,900 |
2023/10/23 |
325 |
329 |
316 |
323 |
-3.00% |
34,600 |
2023/10/20 |
337 |
338 |
327 |
333 |
-2.06% |
42,500 |
2023/10/19 |
346 |
350 |
340 |
340 |
-1.45% |
12,300 |
2023/10/18 |
342 |
347 |
339 |
345 |
+0.29% |
15,300 |
2023/10/17 |
339 |
352 |
339 |
344 |
+0.88% |
20,700 |
2023/10/16 |
345 |
346 |
338 |
341 |
-1.73% |
26,800 |
2023/10/13 |
354 |
354 |
346 |
347 |
-2.53% |
22,700 |
2023/10/12 |
359 |
359 |
351 |
356 |
-0.56% |
20,500 |
2023/10/11 |
371 |
377 |
353 |
358 |
-3.50% |
68,000 |
2023/10/10 |
371 |
385 |
367 |
371 |
-0.54% |
55,700 |
2023/10/6 |
373 |
403 |
349 |
373 |
+6.57% |
352,100 |
2023/10/5 |
344 |
357 |
343 |
350 |
+1.45% |
26,500 |
2023/10/4 |
353 |
366 |
325 |
345 |
-3.90% |
136,100 |
2023/10/3 |
389 |
389 |
359 |
359 |
-6.75% |
132,000 |
2023/10/2 |
422 |
436 |
385 |
385 |
+2.39% |
723,600 |
2023/9/29 |
367 |
382 |
367 |
376 |
+0.27% |
27,100 |
2023/9/28 |
381 |
428 |
372 |
375 |
+0.54% |
275,100 |
2023/9/27 |
367 |
374 |
367 |
373 |
+0.00% |
12,300 |
2023/9/26 |
380 |
380 |
370 |
373 |
-1.32% |
21,400 |
|