日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
630 |
650 |
630 |
649 |
+2.53% |
18,000 |
2024/3/28 |
629 |
641 |
629 |
633 |
-2.01% |
12,400 |
2024/3/27 |
644 |
651 |
644 |
646 |
+0.31% |
13,800 |
2024/3/26 |
645 |
648 |
644 |
644 |
-0.16% |
4,400 |
2024/3/25 |
646 |
652 |
644 |
645 |
-0.77% |
9,200 |
2024/3/22 |
650 |
653 |
645 |
650 |
-0.31% |
16,100 |
2024/3/21 |
649 |
652 |
645 |
652 |
+0.62% |
13,600 |
2024/3/19 |
642 |
648 |
642 |
648 |
+1.25% |
11,400 |
2024/3/18 |
637 |
643 |
635 |
640 |
+1.11% |
8,800 |
2024/3/15 |
626 |
642 |
626 |
633 |
-0.47% |
11,700 |
2024/3/14 |
635 |
644 |
633 |
636 |
+0.16% |
8,400 |
2024/3/13 |
654 |
654 |
635 |
635 |
-1.70% |
24,900 |
2024/3/12 |
632 |
662 |
632 |
646 |
+2.05% |
55,100 |
2024/3/11 |
639 |
639 |
620 |
633 |
-0.94% |
24,500 |
2024/3/8 |
638 |
647 |
636 |
639 |
-0.78% |
15,700 |
2024/3/7 |
644 |
646 |
634 |
644 |
+0.78% |
13,300 |
2024/3/6 |
622 |
649 |
621 |
639 |
+2.24% |
31,300 |
2024/3/5 |
623 |
633 |
620 |
625 |
+0.32% |
13,100 |
2024/3/4 |
625 |
633 |
621 |
623 |
-0.64% |
17,300 |
2024/3/1 |
636 |
639 |
627 |
627 |
-1.42% |
14,200 |
2024/2/29 |
634 |
639 |
627 |
636 |
-0.16% |
13,100 |
2024/2/28 |
640 |
644 |
628 |
637 |
-0.16% |
14,100 |
2024/2/27 |
640 |
640 |
626 |
638 |
+1.92% |
17,400 |
2024/2/26 |
608 |
645 |
608 |
626 |
+3.13% |
32,000 |
2024/2/22 |
631 |
645 |
606 |
607 |
-3.65% |
45,000 |
2024/2/21 |
643 |
643 |
630 |
630 |
-0.63% |
27,700 |
2024/2/20 |
588 |
650 |
588 |
634 |
+9.69% |
179,000 |
2024/2/19 |
575 |
600 |
575 |
578 |
+4.33% |
55,500 |
2024/2/16 |
550 |
573 |
547 |
554 |
+0.73% |
48,800 |
2024/2/15 |
540 |
561 |
532 |
550 |
-11.29% |
132,100 |
2024/2/14 |
618 |
628 |
618 |
620 |
-1.12% |
28,200 |
2024/2/13 |
628 |
628 |
617 |
627 |
+0.16% |
13,700 |
2024/2/9 |
624 |
630 |
623 |
626 |
-0.48% |
14,700 |
2024/2/8 |
633 |
638 |
629 |
629 |
-1.56% |
11,900 |
2024/2/7 |
631 |
639 |
627 |
639 |
+3.57% |
31,900 |
2024/2/6 |
623 |
638 |
617 |
617 |
+0.65% |
43,300 |
2024/2/5 |
620 |
626 |
613 |
613 |
+0.99% |
32,800 |
2024/2/2 |
605 |
618 |
604 |
607 |
+2.02% |
51,000 |
2024/2/1 |
600 |
603 |
590 |
595 |
+1.36% |
29,100 |
2024/1/31 |
587 |
593 |
580 |
587 |
+0.00% |
14,700 |
2024/1/30 |
602 |
604 |
587 |
587 |
-1.84% |
54,200 |
2024/1/29 |
604 |
604 |
589 |
598 |
-0.99% |
12,100 |
2024/1/26 |
613 |
613 |
604 |
604 |
-0.33% |
21,900 |
2024/1/25 |
600 |
610 |
597 |
606 |
+1.34% |
22,300 |
2024/1/24 |
579 |
598 |
579 |
598 |
+3.28% |
23,000 |
2024/1/23 |
566 |
585 |
566 |
579 |
+1.94% |
19,700 |
2024/1/22 |
567 |
573 |
567 |
568 |
+0.89% |
4,500 |
2024/1/19 |
566 |
574 |
563 |
563 |
-0.71% |
9,200 |
2024/1/18 |
570 |
570 |
564 |
567 |
-0.53% |
19,300 |
2024/1/17 |
578 |
583 |
570 |
570 |
-1.21% |
12,400 |
2024/1/16 |
563 |
590 |
563 |
577 |
+2.30% |
36,600 |
2024/1/15 |
572 |
590 |
551 |
564 |
+1.26% |
46,500 |
2024/1/12 |
580 |
582 |
555 |
557 |
-3.13% |
28,900 |
2024/1/11 |
575 |
583 |
574 |
575 |
+0.17% |
13,100 |
2024/1/10 |
572 |
580 |
572 |
574 |
-0.17% |
10,100 |
2024/1/9 |
580 |
580 |
567 |
575 |
+0.17% |
11,400 |
2024/1/5 |
572 |
575 |
565 |
574 |
+0.00% |
15,800 |
2024/1/4 |
558 |
581 |
558 |
574 |
+2.87% |
35,000 |
2023/12/29 |
559 |
570 |
554 |
558 |
+0.36% |
22,500 |
2023/12/28 |
547 |
560 |
547 |
556 |
+1.65% |
17,600 |
2023/12/27 |
534 |
570 |
531 |
547 |
+1.86% |
56,400 |
2023/12/26 |
536 |
537 |
530 |
537 |
+0.00% |
14,000 |
2023/12/25 |
520 |
543 |
520 |
537 |
+2.87% |
27,000 |
2023/12/22 |
521 |
522 |
516 |
522 |
+0.19% |
17,300 |
2023/12/21 |
522 |
522 |
515 |
521 |
-0.38% |
6,500 |
2023/12/20 |
520 |
523 |
517 |
523 |
+0.58% |
11,900 |
2023/12/19 |
512 |
520 |
507 |
520 |
+2.77% |
7,300 |
2023/12/18 |
509 |
515 |
505 |
506 |
-0.59% |
15,700 |
2023/12/15 |
512 |
512 |
507 |
509 |
-0.59% |
6,000 |
2023/12/14 |
511 |
512 |
508 |
512 |
+0.59% |
2,100 |
2023/12/13 |
512 |
512 |
509 |
509 |
-0.59% |
7,200 |
2023/12/12 |
515 |
515 |
511 |
512 |
-0.97% |
3,000 |
2023/12/11 |
508 |
517 |
508 |
517 |
+1.77% |
4,500 |
2023/12/8 |
510 |
515 |
508 |
508 |
-0.59% |
4,000 |
2023/12/7 |
519 |
519 |
507 |
511 |
-1.16% |
9,700 |
2023/12/6 |
518 |
520 |
517 |
517 |
+0.00% |
10,700 |
2023/12/5 |
523 |
523 |
517 |
517 |
-0.58% |
4,600 |
2023/12/4 |
525 |
525 |
520 |
520 |
-0.19% |
2,800 |
2023/12/1 |
520 |
522 |
520 |
521 |
+0.39% |
3,300 |
2023/11/30 |
520 |
520 |
517 |
519 |
+0.19% |
2,000 |
2023/11/29 |
521 |
524 |
518 |
518 |
-0.96% |
7,800 |
2023/11/28 |
513 |
523 |
513 |
523 |
+1.95% |
13,500 |
2023/11/27 |
514 |
515 |
510 |
513 |
+0.59% |
5,200 |
2023/11/24 |
517 |
517 |
510 |
510 |
-0.39% |
4,300 |
2023/11/22 |
513 |
515 |
509 |
512 |
+0.20% |
3,000 |
2023/11/21 |
518 |
520 |
511 |
511 |
-0.97% |
4,600 |
2023/11/20 |
514 |
519 |
513 |
516 |
-0.19% |
4,600 |
2023/11/17 |
519 |
522 |
510 |
517 |
+1.57% |
17,100 |
2023/11/16 |
511 |
519 |
509 |
509 |
-1.74% |
8,400 |
2023/11/15 |
518 |
525 |
513 |
518 |
+1.57% |
36,600 |
2023/11/14 |
511 |
515 |
508 |
510 |
-0.39% |
8,300 |
2023/11/13 |
524 |
524 |
510 |
512 |
+0.99% |
16,500 |
2023/11/10 |
489 |
509 |
483 |
507 |
+2.42% |
26,300 |
2023/11/9 |
493 |
501 |
491 |
495 |
+0.81% |
8,000 |
2023/11/8 |
489 |
494 |
489 |
491 |
+0.20% |
2,000 |
2023/11/7 |
491 |
495 |
489 |
490 |
-0.20% |
2,700 |
2023/11/6 |
487 |
495 |
487 |
491 |
+0.82% |
7,200 |
2023/11/2 |
486 |
487 |
481 |
487 |
+1.25% |
7,500 |
2023/11/1 |
479 |
481 |
476 |
481 |
+2.12% |
14,500 |
2023/10/31 |
477 |
479 |
471 |
471 |
-0.63% |
16,700 |
2023/10/30 |
490 |
492 |
474 |
474 |
-3.27% |
54,300 |
2023/10/27 |
486 |
492 |
486 |
490 |
+1.03% |
18,400 |
2023/10/26 |
484 |
488 |
484 |
485 |
-0.61% |
3,500 |
2023/10/25 |
488 |
488 |
485 |
488 |
+0.62% |
3,600 |
2023/10/24 |
487 |
487 |
481 |
485 |
-0.21% |
6,300 |
2023/10/23 |
491 |
494 |
486 |
486 |
-0.82% |
6,600 |
2023/10/20 |
494 |
494 |
489 |
490 |
+0.00% |
7,800 |
2023/10/19 |
490 |
493 |
490 |
490 |
-0.61% |
4,200 |
2023/10/18 |
494 |
494 |
491 |
493 |
+0.20% |
2,800 |
2023/10/17 |
491 |
494 |
491 |
492 |
-0.20% |
3,200 |
2023/10/16 |
491 |
493 |
490 |
493 |
+0.41% |
3,400 |
2023/10/13 |
495 |
496 |
490 |
491 |
-0.81% |
9,800 |
2023/10/12 |
500 |
500 |
492 |
495 |
-1.00% |
14,700 |
2023/10/11 |
503 |
503 |
500 |
500 |
-0.79% |
5,500 |
2023/10/10 |
502 |
506 |
501 |
504 |
-0.20% |
7,400 |
2023/10/6 |
504 |
506 |
503 |
505 |
+0.00% |
6,500 |
2023/10/5 |
500 |
505 |
496 |
505 |
+1.41% |
8,000 |
2023/10/4 |
501 |
502 |
496 |
498 |
-1.19% |
12,500 |
2023/10/3 |
507 |
509 |
503 |
504 |
-0.40% |
10,800 |
2023/10/2 |
509 |
510 |
503 |
506 |
-0.59% |
9,000 |
2023/9/29 |
505 |
510 |
505 |
509 |
+0.79% |
11,800 |
2023/9/28 |
509 |
510 |
503 |
505 |
-0.79% |
12,200 |
2023/9/27 |
505 |
509 |
504 |
509 |
+0.79% |
3,100 |
|