日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
822 |
840 |
820 |
827 |
+0.49% |
5,000 |
2024/3/28 |
818 |
836 |
816 |
823 |
-0.72% |
4,100 |
2024/3/27 |
829 |
843 |
820 |
829 |
+0.00% |
10,000 |
2024/3/26 |
840 |
840 |
825 |
829 |
-1.31% |
7,400 |
2024/3/25 |
840 |
842 |
831 |
840 |
-0.24% |
28,600 |
2024/3/22 |
850 |
850 |
830 |
842 |
+0.00% |
12,400 |
2024/3/21 |
810 |
847 |
808 |
842 |
+4.21% |
23,400 |
2024/3/19 |
808 |
808 |
801 |
808 |
+0.00% |
3,200 |
2024/3/18 |
800 |
808 |
800 |
808 |
+0.87% |
10,700 |
2024/3/15 |
807 |
817 |
801 |
801 |
-1.48% |
7,100 |
2024/3/14 |
803 |
813 |
802 |
813 |
+0.74% |
4,500 |
2024/3/13 |
818 |
818 |
802 |
807 |
-0.37% |
7,100 |
2024/3/12 |
801 |
815 |
800 |
810 |
+1.12% |
13,300 |
2024/3/11 |
807 |
810 |
788 |
801 |
-1.35% |
23,300 |
2024/3/8 |
807 |
817 |
807 |
812 |
+0.12% |
6,800 |
2024/3/7 |
822 |
830 |
811 |
811 |
-1.93% |
9,600 |
2024/3/6 |
812 |
830 |
808 |
827 |
+1.47% |
13,800 |
2024/3/5 |
825 |
825 |
810 |
815 |
-1.21% |
12,700 |
2024/3/4 |
835 |
838 |
823 |
825 |
-0.60% |
13,100 |
2024/3/1 |
843 |
843 |
830 |
830 |
-1.54% |
7,400 |
2024/2/29 |
853 |
853 |
837 |
843 |
-1.98% |
6,500 |
2024/2/28 |
840 |
867 |
839 |
860 |
+2.38% |
12,400 |
2024/2/27 |
839 |
840 |
828 |
840 |
-0.59% |
7,800 |
2024/2/26 |
829 |
847 |
822 |
845 |
+2.42% |
16,900 |
2024/2/22 |
828 |
829 |
816 |
825 |
-0.12% |
12,200 |
2024/2/21 |
830 |
836 |
826 |
826 |
-0.72% |
3,900 |
2024/2/20 |
840 |
840 |
828 |
832 |
-0.48% |
8,200 |
2024/2/19 |
828 |
844 |
828 |
836 |
+1.33% |
17,000 |
2024/2/16 |
800 |
838 |
797 |
825 |
+1.98% |
32,500 |
2024/2/15 |
827 |
827 |
805 |
809 |
-2.18% |
20,100 |
2024/2/14 |
825 |
834 |
821 |
827 |
+0.12% |
10,900 |
2024/2/13 |
860 |
862 |
816 |
826 |
-4.51% |
46,000 |
2024/2/9 |
885 |
892 |
860 |
865 |
-4.63% |
41,700 |
2024/2/8 |
911 |
913 |
899 |
907 |
-0.44% |
25,300 |
2024/2/7 |
915 |
915 |
904 |
911 |
+0.33% |
8,000 |
2024/2/6 |
912 |
912 |
898 |
908 |
-0.22% |
6,100 |
2024/2/5 |
911 |
914 |
900 |
910 |
+0.00% |
7,200 |
2024/2/2 |
915 |
915 |
901 |
910 |
+0.00% |
6,400 |
2024/2/1 |
914 |
914 |
896 |
910 |
+0.78% |
6,000 |
2024/1/31 |
908 |
908 |
901 |
903 |
-0.55% |
3,700 |
2024/1/30 |
893 |
908 |
893 |
908 |
+1.79% |
7,000 |
2024/1/29 |
899 |
901 |
891 |
892 |
-0.78% |
6,000 |
2024/1/26 |
912 |
912 |
895 |
899 |
-1.32% |
6,400 |
2024/1/25 |
897 |
911 |
895 |
911 |
+1.00% |
6,700 |
2024/1/24 |
896 |
903 |
896 |
902 |
-0.11% |
4,000 |
2024/1/23 |
910 |
912 |
897 |
903 |
-0.77% |
10,700 |
2024/1/22 |
909 |
927 |
908 |
910 |
+1.22% |
16,200 |
2024/1/19 |
890 |
899 |
889 |
899 |
+2.16% |
6,000 |
2024/1/18 |
877 |
887 |
877 |
880 |
-0.34% |
6,800 |
2024/1/17 |
894 |
895 |
877 |
883 |
-1.56% |
16,900 |
2024/1/16 |
900 |
903 |
894 |
897 |
-0.33% |
9,000 |
2024/1/15 |
895 |
900 |
890 |
900 |
+0.56% |
2,200 |
2024/1/12 |
904 |
905 |
890 |
895 |
-1.54% |
11,300 |
2024/1/11 |
908 |
911 |
904 |
909 |
-0.33% |
5,100 |
2024/1/10 |
911 |
912 |
905 |
912 |
+0.22% |
4,100 |
2024/1/9 |
907 |
921 |
903 |
910 |
+0.22% |
32,200 |
2024/1/5 |
923 |
923 |
901 |
908 |
-0.98% |
6,500 |
2024/1/4 |
910 |
926 |
890 |
917 |
+1.78% |
10,900 |
2023/12/29 |
908 |
908 |
895 |
901 |
+0.11% |
5,900 |
2023/12/28 |
889 |
907 |
883 |
900 |
+0.22% |
6,300 |
2023/12/27 |
883 |
904 |
878 |
898 |
+1.13% |
12,700 |
2023/12/26 |
896 |
896 |
877 |
888 |
+1.60% |
24,800 |
2023/12/25 |
895 |
895 |
863 |
874 |
-0.68% |
19,300 |
2023/12/22 |
892 |
898 |
879 |
880 |
-2.11% |
13,800 |
2023/12/21 |
889 |
906 |
888 |
899 |
-0.11% |
10,700 |
2023/12/20 |
900 |
910 |
899 |
900 |
+0.00% |
8,300 |
2023/12/19 |
890 |
905 |
890 |
900 |
+0.11% |
7,600 |
2023/12/18 |
889 |
899 |
878 |
899 |
+0.11% |
9,700 |
2023/12/15 |
896 |
905 |
895 |
898 |
+0.34% |
6,800 |
2023/12/14 |
924 |
927 |
895 |
895 |
-3.14% |
12,700 |
2023/12/13 |
908 |
927 |
908 |
924 |
+2.67% |
7,200 |
2023/12/12 |
923 |
923 |
900 |
900 |
-2.49% |
19,700 |
2023/12/11 |
921 |
926 |
921 |
923 |
+0.22% |
5,500 |
2023/12/8 |
928 |
930 |
914 |
921 |
-1.50% |
14,000 |
2023/12/7 |
939 |
950 |
935 |
935 |
-0.95% |
8,100 |
2023/12/6 |
940 |
961 |
940 |
944 |
-0.53% |
9,200 |
2023/12/5 |
957 |
975 |
949 |
949 |
-2.37% |
14,600 |
2023/12/4 |
982 |
986 |
964 |
972 |
+3.74% |
26,700 |
2023/12/1 |
957 |
960 |
937 |
937 |
-2.09% |
17,500 |
2023/11/30 |
955 |
957 |
950 |
957 |
+0.10% |
3,900 |
2023/11/29 |
960 |
968 |
956 |
956 |
-0.42% |
6,500 |
2023/11/28 |
955 |
960 |
955 |
960 |
+0.52% |
3,000 |
2023/11/27 |
976 |
976 |
946 |
955 |
+0.95% |
7,300 |
2023/11/24 |
961 |
964 |
944 |
946 |
-1.05% |
9,600 |
2023/11/22 |
967 |
979 |
948 |
956 |
-1.14% |
10,200 |
2023/11/21 |
945 |
971 |
945 |
967 |
+2.33% |
13,200 |
2023/11/20 |
944 |
960 |
942 |
945 |
+0.11% |
4,600 |
2023/11/17 |
942 |
949 |
939 |
944 |
-0.84% |
5,600 |
2023/11/16 |
955 |
985 |
938 |
952 |
-0.31% |
16,000 |
2023/11/15 |
945 |
958 |
945 |
955 |
+1.06% |
15,200 |
2023/11/14 |
955 |
955 |
935 |
945 |
-0.21% |
8,600 |
2023/11/13 |
950 |
954 |
933 |
947 |
-0.32% |
15,500 |
2023/11/10 |
936 |
968 |
901 |
950 |
-3.75% |
51,200 |
2023/11/9 |
973 |
1,000 |
964 |
987 |
+3.03% |
27,000 |
2023/11/8 |
957 |
973 |
957 |
958 |
+0.10% |
10,500 |
2023/11/7 |
957 |
957 |
945 |
957 |
+0.53% |
5,600 |
2023/11/6 |
953 |
958 |
940 |
952 |
+1.06% |
10,600 |
2023/11/2 |
935 |
942 |
935 |
942 |
+0.75% |
4,400 |
2023/11/1 |
930 |
938 |
926 |
935 |
+0.54% |
3,600 |
2023/10/31 |
912 |
930 |
910 |
930 |
+1.97% |
10,000 |
2023/10/30 |
929 |
929 |
912 |
912 |
-1.83% |
3,100 |
2023/10/27 |
909 |
936 |
909 |
929 |
+1.53% |
6,800 |
2023/10/26 |
938 |
943 |
914 |
915 |
-2.56% |
10,600 |
2023/10/25 |
940 |
945 |
925 |
939 |
-0.11% |
10,500 |
2023/10/24 |
921 |
940 |
893 |
940 |
+1.73% |
25,300 |
2023/10/23 |
942 |
956 |
924 |
924 |
-4.05% |
13,600 |
2023/10/20 |
964 |
964 |
944 |
963 |
-1.03% |
19,000 |
2023/10/19 |
980 |
992 |
972 |
973 |
-1.42% |
8,500 |
2023/10/18 |
971 |
988 |
968 |
987 |
+1.02% |
6,900 |
2023/10/17 |
972 |
982 |
965 |
977 |
+1.98% |
10,300 |
2023/10/16 |
979 |
987 |
958 |
958 |
-2.74% |
15,700 |
2023/10/13 |
994 |
1,008 |
978 |
985 |
-1.79% |
11,800 |
2023/10/12 |
1,005 |
1,010 |
995 |
1,003 |
-0.99% |
7,000 |
2023/10/11 |
1,001 |
1,013 |
989 |
1,013 |
+1.20% |
8,300 |
2023/10/10 |
1,012 |
1,018 |
1,001 |
1,001 |
-1.28% |
4,100 |
2023/10/6 |
1,010 |
1,014 |
1,000 |
1,014 |
+1.50% |
6,800 |
2023/10/5 |
988 |
1,007 |
985 |
999 |
+1.63% |
11,700 |
2023/10/4 |
1,010 |
1,023 |
983 |
983 |
-3.91% |
25,300 |
2023/10/3 |
1,043 |
1,043 |
1,013 |
1,023 |
-1.06% |
14,400 |
2023/10/2 |
1,055 |
1,074 |
1,030 |
1,034 |
+0.39% |
22,500 |
2023/9/29 |
1,044 |
1,055 |
1,030 |
1,030 |
-1.34% |
3,600 |
2023/9/28 |
1,040 |
1,055 |
1,032 |
1,044 |
-0.76% |
5,800 |
2023/9/27 |
1,047 |
1,059 |
1,047 |
1,052 |
-0.94% |
1,300 |
|