日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
777 |
784 |
771 |
772 |
-3.62% |
108,400 |
2024/3/27 |
806 |
815 |
800 |
801 |
-0.74% |
111,300 |
2024/3/26 |
810 |
814 |
802 |
807 |
-0.49% |
50,200 |
2024/3/25 |
820 |
826 |
811 |
811 |
-0.98% |
63,900 |
2024/3/22 |
824 |
825 |
814 |
819 |
-0.36% |
61,000 |
2024/3/21 |
802 |
823 |
801 |
822 |
+3.53% |
161,300 |
2024/3/19 |
795 |
796 |
787 |
794 |
-0.13% |
66,600 |
2024/3/18 |
801 |
802 |
791 |
795 |
-0.13% |
55,600 |
2024/3/15 |
790 |
801 |
789 |
796 |
+0.89% |
49,800 |
2024/3/14 |
786 |
795 |
786 |
789 |
+0.38% |
28,300 |
2024/3/13 |
793 |
802 |
780 |
786 |
-0.63% |
54,800 |
2024/3/12 |
780 |
792 |
775 |
791 |
+0.38% |
35,800 |
2024/3/11 |
800 |
800 |
777 |
788 |
-1.01% |
127,700 |
2024/3/8 |
783 |
800 |
779 |
796 |
+1.53% |
76,600 |
2024/3/7 |
776 |
788 |
775 |
784 |
+1.03% |
62,500 |
2024/3/6 |
769 |
780 |
769 |
776 |
+0.78% |
41,300 |
2024/3/5 |
773 |
781 |
763 |
770 |
-0.39% |
55,000 |
2024/3/4 |
780 |
780 |
767 |
773 |
-0.26% |
64,100 |
2024/3/1 |
769 |
782 |
766 |
775 |
+0.78% |
61,800 |
2024/2/29 |
760 |
770 |
760 |
769 |
+1.59% |
23,200 |
2024/2/28 |
750 |
769 |
750 |
757 |
+1.07% |
54,000 |
2024/2/27 |
752 |
758 |
746 |
749 |
+0.40% |
26,200 |
2024/2/26 |
750 |
751 |
746 |
746 |
-0.13% |
26,500 |
2024/2/22 |
745 |
751 |
742 |
747 |
+0.40% |
11,900 |
2024/2/21 |
741 |
748 |
741 |
744 |
+0.00% |
27,400 |
2024/2/20 |
753 |
756 |
742 |
744 |
-0.80% |
17,600 |
2024/2/19 |
728 |
750 |
728 |
750 |
+3.16% |
38,700 |
2024/2/16 |
725 |
730 |
724 |
727 |
+0.69% |
24,900 |
2024/2/15 |
728 |
731 |
720 |
722 |
-0.55% |
56,600 |
2024/2/14 |
735 |
735 |
724 |
726 |
-1.63% |
38,400 |
2024/2/13 |
735 |
741 |
734 |
738 |
-0.14% |
38,500 |
2024/2/9 |
741 |
744 |
738 |
739 |
-0.67% |
25,400 |
2024/2/8 |
743 |
748 |
740 |
744 |
-0.27% |
20,300 |
2024/2/7 |
741 |
751 |
741 |
746 |
+0.67% |
28,500 |
2024/2/6 |
750 |
750 |
741 |
741 |
-0.67% |
24,400 |
2024/2/5 |
744 |
756 |
744 |
746 |
+0.54% |
39,700 |
2024/2/2 |
745 |
745 |
736 |
742 |
-0.40% |
38,500 |
2024/2/1 |
749 |
751 |
743 |
745 |
-0.53% |
20,800 |
2024/1/31 |
747 |
757 |
742 |
749 |
+0.54% |
41,000 |
2024/1/30 |
761 |
761 |
745 |
745 |
-2.23% |
122,400 |
2024/1/29 |
760 |
764 |
759 |
762 |
+0.26% |
46,100 |
2024/1/26 |
758 |
768 |
757 |
760 |
+0.00% |
26,100 |
2024/1/25 |
770 |
770 |
760 |
760 |
-0.13% |
24,800 |
2024/1/24 |
746 |
763 |
746 |
761 |
+1.74% |
54,900 |
2024/1/23 |
754 |
754 |
747 |
748 |
-0.53% |
29,200 |
2024/1/22 |
751 |
755 |
749 |
752 |
+0.53% |
33,900 |
2024/1/19 |
758 |
758 |
748 |
748 |
-0.93% |
25,900 |
2024/1/18 |
753 |
758 |
750 |
755 |
+0.27% |
19,800 |
2024/1/17 |
755 |
763 |
753 |
753 |
-0.13% |
41,500 |
2024/1/16 |
762 |
762 |
752 |
754 |
-0.79% |
18,200 |
2024/1/15 |
757 |
764 |
757 |
760 |
+0.40% |
27,700 |
2024/1/12 |
768 |
768 |
755 |
757 |
-1.43% |
36,600 |
2024/1/11 |
762 |
769 |
762 |
768 |
+0.92% |
35,200 |
2024/1/10 |
762 |
767 |
758 |
761 |
-0.13% |
42,500 |
2024/1/9 |
762 |
763 |
753 |
762 |
+0.00% |
61,200 |
2024/1/5 |
751 |
763 |
751 |
762 |
+1.60% |
32,900 |
2024/1/4 |
740 |
750 |
735 |
750 |
+1.35% |
36,500 |
2023/12/29 |
740 |
745 |
738 |
740 |
+0.00% |
24,600 |
2023/12/28 |
741 |
745 |
737 |
740 |
-0.27% |
35,400 |
2023/12/27 |
739 |
743 |
736 |
742 |
+1.37% |
66,700 |
2023/12/26 |
739 |
739 |
731 |
732 |
-0.68% |
23,800 |
2023/12/25 |
740 |
742 |
733 |
737 |
-0.41% |
22,400 |
2023/12/22 |
747 |
748 |
738 |
740 |
+1.09% |
40,800 |
2023/12/21 |
747 |
749 |
732 |
732 |
-2.53% |
37,200 |
2023/12/20 |
761 |
762 |
751 |
751 |
-1.05% |
55,000 |
2023/12/19 |
761 |
769 |
755 |
759 |
-0.78% |
89,600 |
2023/12/18 |
769 |
771 |
752 |
765 |
-0.65% |
40,500 |
2023/12/15 |
773 |
777 |
768 |
770 |
-0.90% |
38,600 |
2023/12/14 |
782 |
782 |
770 |
777 |
-0.64% |
52,100 |
2023/12/13 |
778 |
784 |
778 |
782 |
+0.51% |
23,700 |
2023/12/12 |
776 |
781 |
769 |
778 |
-0.26% |
33,200 |
2023/12/11 |
773 |
785 |
769 |
780 |
+1.04% |
55,900 |
2023/12/8 |
766 |
777 |
766 |
772 |
+0.78% |
32,800 |
2023/12/7 |
757 |
769 |
756 |
766 |
+0.66% |
36,900 |
2023/12/6 |
758 |
763 |
758 |
761 |
+0.40% |
18,600 |
2023/12/5 |
757 |
763 |
757 |
758 |
-0.26% |
22,000 |
2023/12/4 |
763 |
766 |
759 |
760 |
-0.91% |
24,400 |
2023/12/1 |
772 |
772 |
761 |
767 |
+0.13% |
35,100 |
2023/11/30 |
766 |
772 |
764 |
766 |
-0.13% |
42,600 |
2023/11/29 |
770 |
772 |
760 |
767 |
-0.78% |
77,800 |
2023/11/28 |
776 |
780 |
771 |
773 |
-0.26% |
43,100 |
2023/11/27 |
784 |
785 |
775 |
775 |
-0.64% |
17,200 |
2023/11/24 |
777 |
785 |
777 |
780 |
+0.00% |
18,800 |
2023/11/22 |
774 |
785 |
774 |
780 |
+0.52% |
44,100 |
2023/11/21 |
772 |
780 |
770 |
776 |
-0.39% |
49,700 |
2023/11/20 |
780 |
786 |
775 |
779 |
-0.13% |
53,100 |
2023/11/17 |
774 |
784 |
769 |
780 |
+0.13% |
48,800 |
2023/11/16 |
777 |
786 |
776 |
779 |
-0.13% |
38,200 |
2023/11/15 |
788 |
792 |
779 |
780 |
-0.76% |
39,100 |
2023/11/14 |
789 |
794 |
782 |
786 |
-0.25% |
43,400 |
2023/11/13 |
790 |
795 |
780 |
788 |
-0.25% |
37,800 |
2023/11/10 |
793 |
796 |
782 |
790 |
-0.13% |
84,100 |
2023/11/9 |
768 |
796 |
756 |
791 |
+1.80% |
110,400 |
2023/11/8 |
795 |
798 |
767 |
777 |
-2.39% |
155,600 |
2023/11/7 |
794 |
806 |
787 |
796 |
+0.13% |
59,600 |
2023/11/6 |
807 |
807 |
790 |
795 |
+0.00% |
67,100 |
2023/11/2 |
804 |
808 |
786 |
795 |
-0.25% |
35,600 |
2023/11/1 |
787 |
797 |
783 |
797 |
+1.79% |
62,700 |
2023/10/31 |
778 |
787 |
761 |
783 |
+2.35% |
119,100 |
2023/10/30 |
777 |
784 |
763 |
765 |
-1.54% |
121,400 |
2023/10/27 |
759 |
782 |
759 |
777 |
+2.24% |
87,600 |
2023/10/26 |
761 |
766 |
755 |
760 |
-0.13% |
51,400 |
2023/10/25 |
757 |
764 |
747 |
761 |
+1.20% |
42,600 |
2023/10/24 |
755 |
755 |
736 |
752 |
-0.40% |
111,900 |
2023/10/23 |
757 |
758 |
752 |
755 |
-0.26% |
40,700 |
2023/10/20 |
760 |
763 |
753 |
757 |
+0.13% |
40,700 |
2023/10/19 |
751 |
764 |
751 |
756 |
+0.00% |
51,000 |
2023/10/18 |
742 |
759 |
742 |
756 |
+2.02% |
86,100 |
2023/10/17 |
740 |
748 |
740 |
741 |
+0.41% |
35,800 |
2023/10/16 |
740 |
750 |
733 |
738 |
-1.47% |
35,600 |
2023/10/13 |
751 |
758 |
746 |
749 |
-0.93% |
66,500 |
2023/10/12 |
754 |
759 |
745 |
756 |
+0.13% |
56,900 |
2023/10/11 |
755 |
758 |
744 |
755 |
+0.27% |
53,200 |
2023/10/10 |
745 |
754 |
745 |
753 |
+1.62% |
89,300 |
2023/10/6 |
744 |
747 |
738 |
741 |
-0.40% |
24,300 |
2023/10/5 |
733 |
754 |
733 |
744 |
+0.95% |
75,800 |
2023/10/4 |
733 |
749 |
727 |
737 |
-0.41% |
107,300 |
2023/10/3 |
745 |
750 |
734 |
740 |
-1.07% |
97,000 |
2023/10/2 |
737 |
760 |
737 |
748 |
+1.36% |
88,000 |
2023/9/29 |
758 |
761 |
730 |
738 |
-1.99% |
114,300 |
2023/9/28 |
758 |
764 |
751 |
753 |
-0.66% |
44,600 |
2023/9/27 |
755 |
758 |
739 |
758 |
+0.26% |
75,500 |
2023/9/26 |
754 |
761 |
751 |
756 |
-0.26% |
97,700 |
|