日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
894 |
896 |
885 |
886 |
-1.01% |
43,300 |
2024/3/27 |
882 |
898 |
878 |
895 |
+1.59% |
101,900 |
2024/3/26 |
873 |
882 |
869 |
881 |
+1.03% |
28,400 |
2024/3/25 |
878 |
882 |
871 |
872 |
-0.57% |
29,400 |
2024/3/22 |
882 |
882 |
871 |
877 |
-0.45% |
57,300 |
2024/3/21 |
882 |
884 |
875 |
881 |
+0.46% |
49,800 |
2024/3/19 |
875 |
881 |
870 |
877 |
+0.11% |
44,900 |
2024/3/18 |
878 |
886 |
875 |
876 |
+0.11% |
68,700 |
2024/3/15 |
866 |
875 |
859 |
875 |
+0.23% |
66,800 |
2024/3/14 |
865 |
876 |
864 |
873 |
+0.92% |
50,300 |
2024/3/13 |
872 |
875 |
865 |
865 |
-0.69% |
49,600 |
2024/3/12 |
862 |
871 |
851 |
871 |
+0.69% |
48,500 |
2024/3/11 |
868 |
868 |
856 |
865 |
-0.57% |
47,200 |
2024/3/8 |
871 |
877 |
870 |
870 |
-0.68% |
59,900 |
2024/3/7 |
880 |
880 |
871 |
876 |
-0.34% |
42,300 |
2024/3/6 |
879 |
881 |
875 |
879 |
+0.23% |
44,000 |
2024/3/5 |
869 |
880 |
867 |
877 |
+0.80% |
45,600 |
2024/3/4 |
872 |
881 |
869 |
870 |
-0.23% |
87,100 |
2024/3/1 |
875 |
881 |
870 |
872 |
+0.00% |
52,300 |
2024/2/29 |
862 |
875 |
858 |
872 |
+1.63% |
46,100 |
2024/2/28 |
869 |
870 |
857 |
858 |
-2.39% |
93,600 |
2024/2/27 |
882 |
884 |
873 |
879 |
-0.57% |
190,400 |
2024/2/26 |
888 |
892 |
884 |
884 |
-1.01% |
123,100 |
2024/2/22 |
891 |
894 |
885 |
893 |
+0.79% |
67,100 |
2024/2/21 |
887 |
890 |
882 |
886 |
+0.00% |
51,600 |
2024/2/20 |
891 |
893 |
886 |
886 |
+0.23% |
41,400 |
2024/2/19 |
874 |
887 |
873 |
884 |
+1.26% |
44,700 |
2024/2/16 |
868 |
880 |
868 |
873 |
+0.34% |
48,400 |
2024/2/15 |
892 |
893 |
868 |
870 |
-1.81% |
82,300 |
2024/2/14 |
895 |
895 |
881 |
886 |
-1.12% |
67,900 |
2024/2/13 |
892 |
896 |
887 |
896 |
+1.01% |
46,000 |
2024/2/9 |
890 |
895 |
886 |
887 |
-0.34% |
36,200 |
2024/2/8 |
897 |
897 |
882 |
890 |
-0.56% |
69,500 |
2024/2/7 |
897 |
901 |
892 |
895 |
+0.11% |
33,800 |
2024/2/6 |
901 |
907 |
894 |
894 |
-1.22% |
46,900 |
2024/2/5 |
910 |
911 |
904 |
905 |
+0.22% |
33,300 |
2024/2/2 |
898 |
907 |
895 |
903 |
+0.67% |
46,800 |
2024/2/1 |
898 |
898 |
892 |
897 |
-0.33% |
26,700 |
2024/1/31 |
894 |
900 |
887 |
900 |
+0.67% |
36,400 |
2024/1/30 |
895 |
900 |
893 |
894 |
+0.34% |
37,200 |
2024/1/29 |
897 |
898 |
891 |
891 |
-0.11% |
31,400 |
2024/1/26 |
892 |
905 |
892 |
892 |
-0.34% |
50,300 |
2024/1/25 |
887 |
898 |
887 |
895 |
+0.79% |
31,100 |
2024/1/24 |
892 |
892 |
885 |
888 |
-0.45% |
42,100 |
2024/1/23 |
905 |
907 |
892 |
892 |
-1.22% |
49,000 |
2024/1/22 |
890 |
903 |
890 |
903 |
+1.57% |
42,200 |
2024/1/19 |
901 |
904 |
889 |
889 |
-1.77% |
64,000 |
2024/1/18 |
902 |
910 |
902 |
905 |
-0.33% |
35,100 |
2024/1/17 |
926 |
927 |
907 |
908 |
-1.94% |
59,500 |
2024/1/16 |
924 |
936 |
918 |
926 |
+0.43% |
117,300 |
2024/1/15 |
901 |
925 |
894 |
922 |
+4.77% |
212,600 |
2024/1/12 |
881 |
883 |
873 |
880 |
+0.23% |
64,800 |
2024/1/11 |
885 |
885 |
873 |
878 |
-0.23% |
68,800 |
2024/1/10 |
880 |
884 |
875 |
880 |
+0.46% |
40,600 |
2024/1/9 |
867 |
876 |
867 |
876 |
+1.74% |
41,600 |
2024/1/5 |
867 |
872 |
859 |
861 |
-0.23% |
46,500 |
2024/1/4 |
856 |
863 |
845 |
863 |
+0.35% |
43,000 |
2023/12/29 |
857 |
867 |
852 |
860 |
+0.94% |
34,200 |
2023/12/28 |
848 |
852 |
845 |
852 |
+0.47% |
27,200 |
2023/12/27 |
842 |
851 |
842 |
848 |
+0.83% |
75,600 |
2023/12/26 |
847 |
847 |
837 |
841 |
-0.36% |
34,500 |
2023/12/25 |
846 |
846 |
836 |
844 |
-0.24% |
25,800 |
2023/12/22 |
835 |
846 |
835 |
846 |
+1.81% |
34,300 |
2023/12/21 |
836 |
841 |
827 |
831 |
-1.07% |
73,600 |
2023/12/20 |
848 |
848 |
839 |
840 |
-0.47% |
36,400 |
2023/12/19 |
849 |
851 |
838 |
844 |
-0.47% |
28,900 |
2023/12/18 |
849 |
849 |
837 |
848 |
-0.35% |
35,100 |
2023/12/15 |
870 |
872 |
851 |
851 |
-1.85% |
117,200 |
2023/12/14 |
876 |
881 |
861 |
867 |
-0.46% |
47,100 |
2023/12/13 |
865 |
875 |
864 |
871 |
+0.46% |
32,300 |
2023/12/12 |
883 |
886 |
866 |
867 |
-1.70% |
22,600 |
2023/12/11 |
887 |
887 |
875 |
882 |
+0.80% |
36,700 |
2023/12/8 |
877 |
886 |
869 |
875 |
+0.23% |
79,100 |
2023/12/7 |
860 |
882 |
859 |
873 |
+0.92% |
88,500 |
2023/12/6 |
848 |
869 |
848 |
865 |
+2.00% |
31,800 |
2023/12/5 |
857 |
859 |
848 |
848 |
-1.17% |
42,500 |
2023/12/4 |
842 |
858 |
841 |
858 |
+2.02% |
30,100 |
2023/12/1 |
845 |
848 |
839 |
841 |
-0.24% |
24,700 |
2023/11/30 |
842 |
843 |
830 |
843 |
-0.24% |
47,400 |
2023/11/29 |
839 |
849 |
838 |
845 |
+0.72% |
52,800 |
2023/11/28 |
825 |
839 |
822 |
839 |
+1.82% |
33,500 |
2023/11/27 |
829 |
832 |
823 |
824 |
+0.12% |
19,000 |
2023/11/24 |
834 |
834 |
821 |
823 |
-0.84% |
54,600 |
2023/11/22 |
825 |
835 |
824 |
830 |
+0.61% |
34,000 |
2023/11/21 |
826 |
830 |
820 |
825 |
-0.36% |
64,100 |
2023/11/20 |
835 |
840 |
826 |
828 |
-0.24% |
57,200 |
2023/11/17 |
822 |
834 |
820 |
830 |
+0.97% |
58,200 |
2023/11/16 |
825 |
827 |
820 |
822 |
-0.60% |
34,700 |
2023/11/15 |
821 |
827 |
819 |
827 |
+0.73% |
40,300 |
2023/11/14 |
811 |
824 |
811 |
821 |
+1.36% |
41,000 |
2023/11/13 |
823 |
823 |
810 |
810 |
-1.10% |
36,000 |
2023/11/10 |
820 |
820 |
810 |
819 |
-0.36% |
35,300 |
2023/11/9 |
819 |
822 |
810 |
822 |
+1.23% |
26,600 |
2023/11/8 |
823 |
824 |
808 |
812 |
-1.34% |
94,100 |
2023/11/7 |
825 |
828 |
822 |
823 |
-0.36% |
40,800 |
2023/11/6 |
826 |
836 |
825 |
826 |
+0.24% |
79,700 |
2023/11/2 |
831 |
832 |
818 |
824 |
-1.08% |
54,800 |
2023/11/1 |
838 |
841 |
826 |
833 |
+0.36% |
56,800 |
2023/10/31 |
816 |
830 |
811 |
830 |
+0.85% |
64,800 |
2023/10/30 |
828 |
828 |
816 |
823 |
-1.20% |
56,000 |
2023/10/27 |
827 |
833 |
823 |
833 |
+0.97% |
38,400 |
2023/10/26 |
823 |
830 |
820 |
825 |
+0.12% |
41,000 |
2023/10/25 |
828 |
831 |
824 |
824 |
+0.37% |
47,500 |
2023/10/24 |
815 |
824 |
795 |
821 |
+1.23% |
82,100 |
2023/10/23 |
824 |
827 |
811 |
811 |
-2.05% |
75,700 |
2023/10/20 |
824 |
831 |
819 |
828 |
+0.61% |
47,800 |
2023/10/19 |
823 |
831 |
816 |
823 |
-0.72% |
54,300 |
2023/10/18 |
830 |
833 |
816 |
829 |
+0.36% |
74,000 |
2023/10/17 |
833 |
839 |
816 |
826 |
-0.24% |
116,100 |
2023/10/16 |
870 |
870 |
816 |
828 |
-9.51% |
279,500 |
2023/10/13 |
916 |
921 |
905 |
915 |
-0.11% |
98,900 |
2023/10/12 |
923 |
923 |
904 |
916 |
-0.76% |
91,700 |
2023/10/11 |
945 |
955 |
912 |
923 |
+0.00% |
222,300 |
2023/10/10 |
932 |
936 |
920 |
923 |
-0.43% |
59,100 |
2023/10/6 |
906 |
934 |
906 |
927 |
+2.54% |
78,100 |
2023/10/5 |
895 |
904 |
892 |
904 |
+1.57% |
49,500 |
2023/10/4 |
884 |
898 |
881 |
890 |
-0.67% |
96,800 |
2023/10/3 |
907 |
915 |
896 |
896 |
-1.54% |
93,400 |
2023/10/2 |
920 |
926 |
908 |
910 |
-0.76% |
51,600 |
2023/9/29 |
928 |
934 |
910 |
917 |
-1.19% |
61,400 |
2023/9/28 |
933 |
940 |
922 |
928 |
-2.01% |
54,500 |
2023/9/27 |
938 |
947 |
931 |
947 |
+0.00% |
56,300 |
2023/9/26 |
940 |
953 |
938 |
947 |
-0.21% |
49,700 |
|