日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
633 |
646 |
625 |
628 |
-5.99% |
102,800 |
2024/3/27 |
666 |
668 |
660 |
668 |
+1.37% |
253,000 |
2024/3/26 |
662 |
665 |
657 |
659 |
+0.30% |
79,100 |
2024/3/25 |
660 |
661 |
653 |
657 |
-0.61% |
93,200 |
2024/3/22 |
669 |
669 |
656 |
661 |
+0.00% |
58,800 |
2024/3/21 |
670 |
672 |
659 |
661 |
+0.00% |
46,600 |
2024/3/19 |
665 |
668 |
659 |
661 |
-0.30% |
34,500 |
2024/3/18 |
663 |
667 |
661 |
663 |
+1.53% |
25,600 |
2024/3/15 |
660 |
660 |
653 |
653 |
-0.61% |
23,300 |
2024/3/14 |
658 |
662 |
651 |
657 |
+0.00% |
24,300 |
2024/3/13 |
665 |
679 |
657 |
657 |
-0.15% |
36,900 |
2024/3/12 |
660 |
662 |
652 |
658 |
+0.92% |
24,000 |
2024/3/11 |
651 |
668 |
651 |
652 |
+0.93% |
67,900 |
2024/3/8 |
646 |
647 |
643 |
646 |
+0.62% |
18,100 |
2024/3/7 |
641 |
648 |
639 |
642 |
+0.47% |
22,200 |
2024/3/6 |
632 |
640 |
631 |
639 |
+1.59% |
20,800 |
2024/3/5 |
624 |
629 |
622 |
629 |
+1.29% |
20,500 |
2024/3/4 |
621 |
622 |
616 |
621 |
+0.32% |
27,100 |
2024/3/1 |
610 |
619 |
610 |
619 |
+1.64% |
25,500 |
2024/2/29 |
603 |
613 |
603 |
609 |
+1.84% |
39,100 |
2024/2/28 |
600 |
604 |
598 |
598 |
-0.33% |
18,100 |
2024/2/27 |
598 |
600 |
595 |
600 |
+0.50% |
11,800 |
2024/2/26 |
610 |
610 |
592 |
597 |
-0.67% |
27,700 |
2024/2/22 |
610 |
610 |
601 |
601 |
-0.50% |
13,400 |
2024/2/21 |
600 |
609 |
598 |
604 |
+1.00% |
22,100 |
2024/2/20 |
599 |
603 |
596 |
598 |
+0.50% |
13,400 |
2024/2/19 |
596 |
600 |
595 |
595 |
+0.68% |
9,600 |
2024/2/16 |
590 |
596 |
590 |
591 |
+0.17% |
9,300 |
2024/2/15 |
599 |
599 |
590 |
590 |
-1.50% |
17,500 |
2024/2/14 |
598 |
600 |
592 |
599 |
+0.50% |
16,900 |
2024/2/13 |
595 |
598 |
595 |
596 |
+0.17% |
12,300 |
2024/2/9 |
597 |
600 |
595 |
595 |
+0.00% |
7,800 |
2024/2/8 |
598 |
599 |
595 |
595 |
-0.17% |
8,900 |
2024/2/7 |
598 |
599 |
595 |
596 |
+0.00% |
9,600 |
2024/2/6 |
600 |
600 |
596 |
596 |
+0.00% |
12,500 |
2024/2/5 |
599 |
599 |
594 |
596 |
+0.34% |
15,100 |
2024/2/2 |
590 |
600 |
590 |
594 |
+0.85% |
9,800 |
2024/2/1 |
592 |
593 |
589 |
589 |
+0.00% |
14,200 |
2024/1/31 |
592 |
596 |
588 |
589 |
+0.00% |
27,000 |
2024/1/30 |
605 |
611 |
589 |
589 |
-1.83% |
108,200 |
2024/1/29 |
592 |
600 |
591 |
600 |
+1.69% |
14,800 |
2024/1/26 |
597 |
597 |
590 |
590 |
-0.51% |
15,700 |
2024/1/25 |
597 |
600 |
593 |
593 |
+0.00% |
15,200 |
2024/1/24 |
595 |
596 |
590 |
593 |
+0.51% |
9,400 |
2024/1/23 |
594 |
595 |
587 |
590 |
+0.17% |
14,700 |
2024/1/22 |
578 |
595 |
578 |
589 |
+1.90% |
23,900 |
2024/1/19 |
590 |
591 |
578 |
578 |
-2.03% |
28,900 |
2024/1/18 |
600 |
602 |
590 |
590 |
-1.34% |
20,000 |
2024/1/17 |
600 |
603 |
598 |
598 |
+0.00% |
13,500 |
2024/1/16 |
599 |
603 |
591 |
598 |
+0.67% |
14,400 |
2024/1/15 |
590 |
603 |
585 |
594 |
+1.37% |
27,400 |
2024/1/12 |
602 |
602 |
580 |
586 |
-2.82% |
41,900 |
2024/1/11 |
615 |
615 |
602 |
603 |
-2.27% |
26,800 |
2024/1/10 |
640 |
643 |
617 |
617 |
-3.14% |
33,400 |
2024/1/9 |
628 |
644 |
626 |
637 |
+1.92% |
26,300 |
2024/1/5 |
601 |
625 |
601 |
625 |
+4.17% |
36,400 |
2024/1/4 |
592 |
600 |
587 |
600 |
+2.04% |
24,100 |
2023/12/29 |
580 |
592 |
580 |
588 |
+1.38% |
17,600 |
2023/12/28 |
590 |
590 |
577 |
580 |
-0.51% |
25,700 |
2023/12/27 |
577 |
584 |
575 |
583 |
+1.04% |
15,000 |
2023/12/26 |
569 |
577 |
569 |
577 |
+1.41% |
8,400 |
2023/12/25 |
584 |
584 |
565 |
569 |
-2.74% |
22,900 |
2023/12/22 |
574 |
585 |
572 |
585 |
+2.63% |
16,900 |
2023/12/21 |
560 |
577 |
560 |
570 |
-3.39% |
41,600 |
2023/12/20 |
567 |
590 |
564 |
590 |
+4.98% |
20,300 |
2023/12/19 |
555 |
562 |
550 |
562 |
+1.44% |
14,200 |
2023/12/18 |
550 |
554 |
548 |
554 |
+1.09% |
8,000 |
2023/12/15 |
548 |
550 |
546 |
548 |
+0.18% |
12,900 |
2023/12/14 |
546 |
547 |
543 |
547 |
+0.55% |
6,400 |
2023/12/13 |
546 |
547 |
543 |
544 |
-0.37% |
10,300 |
2023/12/12 |
542 |
546 |
541 |
546 |
+1.11% |
16,500 |
2023/12/11 |
538 |
541 |
537 |
540 |
+0.75% |
17,000 |
2023/12/8 |
536 |
539 |
536 |
536 |
-0.19% |
9,600 |
2023/12/7 |
538 |
539 |
536 |
537 |
-0.37% |
6,600 |
2023/12/6 |
536 |
539 |
536 |
539 |
+0.56% |
5,300 |
2023/12/5 |
536 |
538 |
535 |
536 |
+0.00% |
6,400 |
2023/12/4 |
537 |
538 |
535 |
536 |
+0.37% |
7,300 |
2023/12/1 |
528 |
534 |
526 |
534 |
+1.14% |
11,900 |
2023/11/30 |
528 |
528 |
526 |
528 |
+0.00% |
5,900 |
2023/11/29 |
533 |
534 |
525 |
528 |
-0.94% |
13,600 |
2023/11/28 |
537 |
537 |
531 |
533 |
-0.37% |
9,500 |
2023/11/27 |
530 |
535 |
529 |
535 |
+1.33% |
10,100 |
2023/11/24 |
525 |
528 |
524 |
528 |
+0.57% |
6,000 |
2023/11/22 |
523 |
525 |
522 |
525 |
+0.57% |
6,000 |
2023/11/21 |
522 |
524 |
522 |
522 |
+0.00% |
2,600 |
2023/11/20 |
525 |
527 |
522 |
522 |
-0.57% |
6,000 |
2023/11/17 |
527 |
527 |
522 |
525 |
+0.38% |
6,300 |
2023/11/16 |
526 |
527 |
523 |
523 |
-0.19% |
5,900 |
2023/11/15 |
528 |
529 |
524 |
524 |
-0.19% |
5,400 |
2023/11/14 |
527 |
530 |
525 |
525 |
-0.38% |
7,100 |
2023/11/13 |
534 |
534 |
527 |
527 |
-1.31% |
7,700 |
2023/11/10 |
529 |
534 |
526 |
534 |
+0.95% |
6,300 |
2023/11/9 |
530 |
530 |
528 |
529 |
+0.38% |
2,500 |
2023/11/8 |
530 |
530 |
525 |
527 |
-0.38% |
3,600 |
2023/11/7 |
533 |
533 |
529 |
529 |
-0.75% |
4,100 |
2023/11/6 |
534 |
538 |
528 |
533 |
-0.19% |
12,300 |
2023/11/2 |
534 |
534 |
530 |
534 |
+0.00% |
7,800 |
2023/11/1 |
530 |
535 |
527 |
534 |
+1.14% |
9,000 |
2023/10/31 |
517 |
530 |
517 |
528 |
+2.52% |
10,100 |
2023/10/30 |
527 |
530 |
515 |
515 |
-2.65% |
48,000 |
2023/10/27 |
538 |
538 |
527 |
529 |
-1.67% |
11,300 |
2023/10/26 |
520 |
538 |
520 |
538 |
+3.66% |
20,400 |
2023/10/25 |
518 |
520 |
516 |
519 |
+0.78% |
6,700 |
2023/10/24 |
517 |
518 |
510 |
515 |
+0.00% |
11,400 |
2023/10/23 |
515 |
517 |
515 |
515 |
+0.00% |
6,600 |
2023/10/20 |
512 |
517 |
512 |
515 |
+0.59% |
4,000 |
2023/10/19 |
515 |
517 |
512 |
512 |
-0.58% |
5,000 |
2023/10/18 |
514 |
518 |
513 |
515 |
+0.59% |
9,000 |
2023/10/17 |
510 |
514 |
510 |
512 |
+0.39% |
6,700 |
2023/10/16 |
512 |
518 |
510 |
510 |
-0.97% |
9,400 |
2023/10/13 |
520 |
520 |
510 |
515 |
-0.58% |
13,300 |
2023/10/12 |
522 |
523 |
517 |
518 |
-1.15% |
12,300 |
2023/10/11 |
533 |
533 |
523 |
524 |
-1.13% |
11,400 |
2023/10/10 |
524 |
530 |
522 |
530 |
+1.15% |
12,200 |
2023/10/6 |
515 |
524 |
514 |
524 |
+1.35% |
9,500 |
2023/10/5 |
505 |
517 |
505 |
517 |
+2.78% |
12,300 |
2023/10/4 |
511 |
514 |
503 |
503 |
-2.71% |
16,100 |
2023/10/3 |
521 |
523 |
517 |
517 |
-0.77% |
8,700 |
2023/10/2 |
534 |
534 |
521 |
521 |
-2.43% |
12,000 |
2023/9/29 |
534 |
535 |
532 |
534 |
+0.38% |
5,900 |
2023/9/28 |
538 |
538 |
528 |
532 |
-1.12% |
12,400 |
2023/9/27 |
532 |
539 |
524 |
538 |
+1.32% |
19,000 |
2023/9/26 |
527 |
534 |
527 |
531 |
+0.76% |
6,100 |
|