日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
809 |
818 |
791 |
805 |
-4.05% |
986,700 |
2024/3/27 |
845 |
854 |
836 |
839 |
-0.59% |
1,016,700 |
2024/3/26 |
852 |
852 |
835 |
844 |
-1.06% |
804,100 |
2024/3/25 |
856 |
868 |
846 |
853 |
+0.47% |
703,600 |
2024/3/22 |
850 |
853 |
836 |
849 |
+0.71% |
551,900 |
2024/3/21 |
839 |
848 |
833 |
843 |
+2.18% |
698,600 |
2024/3/19 |
821 |
827 |
809 |
825 |
+0.00% |
600,800 |
2024/3/18 |
806 |
830 |
806 |
825 |
+3.00% |
777,300 |
2024/3/15 |
797 |
808 |
787 |
801 |
+0.25% |
1,157,900 |
2024/3/14 |
786 |
804 |
777 |
799 |
+2.44% |
701,900 |
2024/3/13 |
785 |
791 |
769 |
780 |
+0.39% |
445,500 |
2024/3/12 |
766 |
780 |
761 |
777 |
+0.00% |
477,300 |
2024/3/11 |
790 |
793 |
762 |
777 |
-3.12% |
566,600 |
2024/3/8 |
779 |
810 |
773 |
802 |
+1.01% |
763,300 |
2024/3/7 |
799 |
834 |
786 |
794 |
+0.63% |
1,248,600 |
2024/3/6 |
787 |
793 |
777 |
789 |
+0.00% |
440,500 |
2024/3/5 |
776 |
796 |
769 |
789 |
+1.02% |
386,400 |
2024/3/4 |
805 |
807 |
776 |
781 |
-2.25% |
587,500 |
2024/3/1 |
781 |
804 |
776 |
799 |
+2.44% |
838,100 |
2024/2/29 |
778 |
786 |
767 |
780 |
+0.65% |
548,800 |
2024/2/28 |
762 |
788 |
758 |
775 |
+1.71% |
875,300 |
2024/2/27 |
738 |
797 |
737 |
762 |
+2.70% |
1,878,000 |
2024/2/26 |
743 |
745 |
729 |
742 |
+0.41% |
385,500 |
2024/2/22 |
733 |
740 |
722 |
739 |
+1.09% |
599,300 |
2024/2/21 |
731 |
736 |
726 |
731 |
+0.00% |
425,100 |
2024/2/20 |
753 |
760 |
722 |
731 |
-2.92% |
852,700 |
2024/2/19 |
705 |
757 |
705 |
753 |
+6.36% |
1,559,200 |
2024/2/16 |
682 |
719 |
681 |
708 |
+5.36% |
1,128,700 |
2024/2/15 |
685 |
686 |
671 |
672 |
-0.88% |
363,800 |
2024/2/14 |
680 |
682 |
669 |
678 |
-0.73% |
446,100 |
2024/2/13 |
678 |
687 |
671 |
683 |
+1.19% |
672,700 |
2024/2/9 |
692 |
694 |
670 |
675 |
-3.30% |
985,800 |
2024/2/8 |
705 |
707 |
695 |
698 |
-0.99% |
549,600 |
2024/2/7 |
697 |
709 |
689 |
705 |
+0.43% |
487,500 |
2024/2/6 |
685 |
708 |
676 |
702 |
+2.18% |
701,600 |
2024/2/5 |
695 |
699 |
687 |
687 |
-0.58% |
581,800 |
2024/2/2 |
710 |
710 |
688 |
691 |
-1.85% |
646,300 |
2024/2/1 |
715 |
726 |
701 |
704 |
-3.03% |
801,700 |
2024/1/31 |
732 |
743 |
711 |
726 |
-2.02% |
1,184,900 |
2024/1/30 |
756 |
759 |
739 |
741 |
-2.11% |
665,300 |
2024/1/29 |
741 |
758 |
741 |
757 |
+2.71% |
475,800 |
2024/1/26 |
757 |
757 |
734 |
737 |
-2.64% |
564,100 |
2024/1/25 |
744 |
767 |
744 |
757 |
+1.88% |
763,100 |
2024/1/24 |
746 |
749 |
740 |
743 |
-0.40% |
422,500 |
2024/1/23 |
760 |
765 |
746 |
746 |
-1.71% |
422,100 |
2024/1/22 |
738 |
759 |
735 |
759 |
+3.27% |
715,100 |
2024/1/19 |
741 |
742 |
726 |
735 |
+0.27% |
356,600 |
2024/1/18 |
733 |
739 |
728 |
733 |
-0.14% |
283,500 |
2024/1/17 |
740 |
759 |
732 |
734 |
-0.81% |
730,000 |
2024/1/16 |
746 |
746 |
730 |
740 |
-0.13% |
402,900 |
2024/1/15 |
718 |
745 |
717 |
741 |
+2.92% |
527,400 |
2024/1/12 |
754 |
757 |
720 |
720 |
-4.13% |
825,300 |
2024/1/11 |
740 |
760 |
740 |
751 |
+2.74% |
1,111,200 |
2024/1/10 |
740 |
740 |
726 |
731 |
-1.22% |
609,600 |
2024/1/9 |
712 |
746 |
711 |
740 |
+4.52% |
1,316,800 |
2024/1/5 |
699 |
714 |
698 |
708 |
+2.16% |
607,900 |
2024/1/4 |
680 |
697 |
673 |
693 |
+1.17% |
393,500 |
2023/12/29 |
680 |
687 |
679 |
685 |
+0.88% |
420,100 |
2023/12/28 |
687 |
687 |
674 |
679 |
-1.88% |
504,200 |
2023/12/27 |
699 |
699 |
689 |
692 |
-0.72% |
418,700 |
2023/12/26 |
704 |
704 |
691 |
697 |
-0.71% |
381,900 |
2023/12/25 |
712 |
715 |
699 |
702 |
-0.14% |
270,200 |
2023/12/22 |
700 |
712 |
700 |
703 |
+0.86% |
410,400 |
2023/12/21 |
701 |
704 |
696 |
697 |
-1.27% |
381,800 |
2023/12/20 |
703 |
713 |
700 |
706 |
+0.71% |
537,200 |
2023/12/19 |
702 |
709 |
696 |
701 |
-0.14% |
419,400 |
2023/12/18 |
695 |
703 |
687 |
702 |
+0.14% |
563,500 |
2023/12/15 |
702 |
708 |
695 |
701 |
-0.43% |
845,600 |
2023/12/14 |
713 |
717 |
701 |
704 |
-1.26% |
683,700 |
2023/12/13 |
723 |
730 |
713 |
713 |
-1.66% |
615,500 |
2023/12/12 |
718 |
729 |
713 |
725 |
+2.11% |
1,342,700 |
2023/12/11 |
706 |
713 |
706 |
710 |
+2.01% |
416,400 |
2023/12/8 |
711 |
714 |
693 |
696 |
-2.11% |
606,100 |
2023/12/7 |
704 |
716 |
704 |
711 |
-0.28% |
458,000 |
2023/12/6 |
693 |
717 |
693 |
713 |
+2.89% |
856,000 |
2023/12/5 |
714 |
721 |
693 |
693 |
-2.94% |
599,900 |
2023/12/4 |
718 |
720 |
707 |
714 |
-0.83% |
431,100 |
2023/12/1 |
715 |
727 |
715 |
720 |
+0.84% |
616,700 |
2023/11/30 |
702 |
717 |
702 |
714 |
+1.71% |
611,500 |
2023/11/29 |
707 |
714 |
701 |
702 |
-0.71% |
384,800 |
2023/11/28 |
719 |
721 |
707 |
707 |
-1.39% |
466,400 |
2023/11/27 |
720 |
727 |
712 |
717 |
-0.14% |
432,600 |
2023/11/24 |
711 |
721 |
710 |
718 |
+0.98% |
476,200 |
2023/11/22 |
705 |
720 |
705 |
711 |
+0.57% |
472,400 |
2023/11/21 |
720 |
721 |
699 |
707 |
-1.94% |
639,500 |
2023/11/20 |
698 |
726 |
698 |
721 |
+3.00% |
1,265,900 |
2023/11/17 |
681 |
701 |
681 |
700 |
+2.34% |
535,000 |
2023/11/16 |
695 |
700 |
679 |
684 |
-2.43% |
552,800 |
2023/11/15 |
707 |
710 |
700 |
701 |
+0.57% |
572,700 |
2023/11/14 |
711 |
715 |
691 |
697 |
-1.41% |
500,400 |
2023/11/13 |
699 |
709 |
698 |
707 |
+1.14% |
399,800 |
2023/11/10 |
691 |
700 |
688 |
699 |
+1.16% |
438,000 |
2023/11/9 |
676 |
694 |
674 |
691 |
+2.83% |
927,800 |
2023/11/8 |
696 |
701 |
665 |
672 |
-2.89% |
1,007,700 |
2023/11/7 |
693 |
704 |
688 |
692 |
-0.72% |
767,100 |
2023/11/6 |
693 |
704 |
685 |
697 |
+2.05% |
1,214,800 |
2023/11/2 |
709 |
716 |
683 |
683 |
-2.98% |
1,139,700 |
2023/11/1 |
697 |
705 |
684 |
704 |
+3.99% |
1,342,800 |
2023/10/31 |
652 |
688 |
649 |
677 |
+3.04% |
1,861,000 |
2023/10/30 |
703 |
712 |
645 |
657 |
-7.20% |
2,423,600 |
2023/10/27 |
692 |
708 |
690 |
708 |
+3.36% |
1,020,100 |
2023/10/26 |
693 |
699 |
683 |
685 |
-1.30% |
601,300 |
2023/10/25 |
703 |
713 |
694 |
694 |
-0.72% |
707,100 |
2023/10/24 |
720 |
720 |
681 |
699 |
-0.85% |
947,400 |
2023/10/23 |
705 |
715 |
701 |
705 |
+0.00% |
761,100 |
2023/10/20 |
700 |
710 |
698 |
705 |
-0.14% |
715,200 |
2023/10/19 |
708 |
716 |
703 |
706 |
-1.94% |
569,300 |
2023/10/18 |
721 |
726 |
710 |
720 |
+1.27% |
768,300 |
2023/10/17 |
730 |
739 |
699 |
711 |
-1.80% |
1,151,600 |
2023/10/16 |
713 |
729 |
712 |
724 |
+0.56% |
1,158,000 |
2023/10/13 |
729 |
735 |
718 |
720 |
-1.77% |
1,027,800 |
2023/10/12 |
730 |
733 |
719 |
733 |
+1.38% |
741,400 |
2023/10/11 |
721 |
733 |
714 |
723 |
-0.96% |
1,347,100 |
2023/10/10 |
713 |
730 |
710 |
730 |
+3.99% |
1,085,700 |
2023/10/6 |
695 |
703 |
680 |
702 |
+2.03% |
1,090,800 |
2023/10/5 |
660 |
696 |
658 |
688 |
+5.68% |
1,366,600 |
2023/10/4 |
668 |
679 |
649 |
651 |
-5.38% |
1,435,400 |
2023/10/3 |
692 |
694 |
676 |
688 |
-1.29% |
1,075,100 |
2023/10/2 |
700 |
715 |
697 |
697 |
+0.29% |
923,000 |
2023/9/29 |
731 |
731 |
690 |
695 |
-5.44% |
1,468,100 |
2023/9/28 |
729 |
746 |
722 |
735 |
-0.14% |
1,535,300 |
2023/9/27 |
720 |
736 |
705 |
736 |
+1.94% |
1,390,500 |
2023/9/26 |
711 |
728 |
710 |
722 |
+0.42% |
1,026,200 |
|