日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
949 |
953 |
935 |
935 |
-1.48% |
6,700 |
2024/3/27 |
943 |
963 |
938 |
949 |
+1.17% |
21,400 |
2024/3/26 |
1,024 |
1,027 |
937 |
938 |
-11.01% |
133,300 |
2024/3/25 |
992 |
1,142 |
985 |
1,054 |
+6.25% |
336,800 |
2024/3/22 |
1,005 |
1,013 |
990 |
992 |
+0.51% |
5,800 |
2024/3/21 |
1,014 |
1,014 |
984 |
987 |
-1.69% |
14,300 |
2024/3/19 |
979 |
1,022 |
979 |
1,004 |
+2.24% |
6,100 |
2024/3/18 |
985 |
998 |
966 |
982 |
-0.91% |
12,300 |
2024/3/15 |
980 |
998 |
980 |
991 |
+0.20% |
7,600 |
2024/3/14 |
968 |
1,025 |
960 |
989 |
-0.90% |
41,600 |
2024/3/13 |
1,051 |
1,071 |
993 |
998 |
-4.22% |
27,400 |
2024/3/12 |
1,019 |
1,055 |
1,003 |
1,042 |
+2.26% |
12,300 |
2024/3/11 |
1,042 |
1,083 |
1,011 |
1,019 |
-4.23% |
29,800 |
2024/3/8 |
1,200 |
1,218 |
1,044 |
1,064 |
-11.85% |
63,400 |
2024/3/7 |
1,292 |
1,292 |
1,202 |
1,207 |
-7.58% |
40,800 |
2024/3/6 |
1,201 |
1,306 |
1,200 |
1,306 |
+7.58% |
70,000 |
2024/3/5 |
1,175 |
1,256 |
1,175 |
1,214 |
+0.66% |
48,900 |
2024/3/4 |
1,165 |
1,238 |
1,130 |
1,206 |
+3.52% |
72,100 |
2024/3/1 |
1,128 |
1,193 |
1,113 |
1,165 |
+3.28% |
111,000 |
2024/2/29 |
1,243 |
1,245 |
1,125 |
1,128 |
-7.47% |
100,400 |
2024/2/28 |
1,211 |
1,286 |
1,197 |
1,219 |
-0.89% |
90,200 |
2024/2/27 |
1,300 |
1,330 |
1,220 |
1,230 |
-10.22% |
234,700 |
2024/2/26 |
1,650 |
1,684 |
1,370 |
1,370 |
-22.60% |
838,800 |
2024/2/22 |
1,743 |
2,066 |
1,474 |
1,770 |
+3.93% |
2,280,400 |
2024/2/21 |
1,531 |
1,703 |
1,183 |
1,703 |
+21.38% |
2,402,700 |
2024/2/20 |
1,133 |
1,403 |
1,130 |
1,403 |
+27.20% |
183,800 |
2024/2/19 |
1,000 |
1,103 |
980 |
1,103 |
+15.74% |
126,200 |
2024/2/16 |
803 |
953 |
770 |
953 |
+18.68% |
260,200 |
2024/2/15 |
810 |
813 |
784 |
803 |
-4.52% |
21,500 |
2024/2/14 |
830 |
841 |
827 |
841 |
+0.00% |
3,000 |
2024/2/13 |
840 |
841 |
840 |
841 |
-0.47% |
700 |
2024/2/9 |
831 |
845 |
831 |
845 |
+1.20% |
2,600 |
2024/2/8 |
830 |
838 |
827 |
835 |
+0.48% |
2,000 |
2024/2/7 |
834 |
843 |
831 |
831 |
-1.54% |
1,800 |
2024/2/6 |
841 |
844 |
823 |
844 |
+0.00% |
4,500 |
2024/2/5 |
841 |
844 |
832 |
844 |
+0.24% |
1,800 |
2024/2/2 |
840 |
842 |
834 |
842 |
+0.84% |
400 |
2024/2/1 |
832 |
841 |
832 |
835 |
-0.60% |
600 |
2024/1/31 |
844 |
849 |
830 |
840 |
-0.12% |
3,800 |
2024/1/30 |
838 |
845 |
828 |
841 |
-0.59% |
6,800 |
2024/1/29 |
850 |
855 |
837 |
846 |
+0.24% |
9,400 |
2024/1/26 |
835 |
844 |
835 |
844 |
+1.08% |
2,800 |
2024/1/25 |
835 |
845 |
835 |
835 |
+0.00% |
4,300 |
2024/1/24 |
823 |
835 |
816 |
835 |
+1.46% |
7,800 |
2024/1/23 |
815 |
823 |
814 |
823 |
+1.11% |
7,000 |
2024/1/22 |
836 |
836 |
812 |
814 |
-2.63% |
7,800 |
2024/1/19 |
803 |
836 |
803 |
836 |
+4.24% |
2,600 |
2024/1/18 |
811 |
811 |
802 |
802 |
-1.11% |
500 |
2024/1/17 |
802 |
811 |
801 |
811 |
+1.25% |
600 |
2024/1/16 |
811 |
811 |
800 |
801 |
-0.99% |
3,800 |
2024/1/15 |
810 |
828 |
806 |
809 |
+1.00% |
2,400 |
2024/1/12 |
805 |
815 |
801 |
801 |
-2.32% |
2,500 |
2024/1/11 |
815 |
823 |
815 |
820 |
+0.61% |
1,600 |
2024/1/10 |
825 |
825 |
800 |
815 |
-1.21% |
2,100 |
2024/1/9 |
826 |
829 |
825 |
825 |
-0.12% |
900 |
2024/1/5 |
813 |
835 |
813 |
826 |
+1.60% |
1,900 |
2024/1/4 |
800 |
819 |
798 |
813 |
-1.33% |
4,000 |
2023/12/29 |
786 |
825 |
786 |
824 |
+4.30% |
2,800 |
2023/12/28 |
775 |
795 |
775 |
790 |
+1.80% |
3,400 |
2023/12/27 |
782 |
785 |
768 |
776 |
-0.77% |
14,000 |
2023/12/26 |
774 |
796 |
774 |
782 |
+1.03% |
8,600 |
2023/12/25 |
802 |
802 |
773 |
774 |
-3.25% |
15,200 |
2023/12/22 |
815 |
820 |
800 |
800 |
-1.84% |
8,200 |
2023/12/21 |
820 |
820 |
809 |
815 |
-0.61% |
13,100 |
2023/12/20 |
837 |
839 |
817 |
820 |
-2.38% |
15,100 |
2023/12/19 |
849 |
849 |
835 |
840 |
-1.06% |
5,100 |
2023/12/18 |
859 |
859 |
849 |
849 |
-2.41% |
3,500 |
2023/12/15 |
858 |
870 |
858 |
870 |
+1.40% |
900 |
2023/12/14 |
860 |
860 |
858 |
858 |
-0.46% |
900 |
2023/12/13 |
866 |
866 |
855 |
862 |
-2.16% |
5,900 |
2023/12/12 |
874 |
881 |
863 |
881 |
-0.45% |
2,600 |
2023/12/11 |
900 |
900 |
877 |
885 |
-1.88% |
4,000 |
2023/12/8 |
887 |
902 |
887 |
902 |
+0.22% |
1,400 |
2023/12/7 |
891 |
900 |
888 |
900 |
-0.22% |
4,000 |
2023/12/6 |
897 |
902 |
895 |
902 |
+0.56% |
2,900 |
2023/12/5 |
900 |
900 |
897 |
897 |
-0.33% |
3,200 |
2023/12/4 |
896 |
910 |
894 |
900 |
-0.33% |
2,500 |
2023/12/1 |
910 |
910 |
900 |
903 |
-1.63% |
2,200 |
2023/11/30 |
920 |
920 |
906 |
918 |
-0.22% |
4,200 |
2023/11/29 |
905 |
920 |
905 |
920 |
+0.00% |
3,200 |
2023/11/28 |
915 |
920 |
911 |
920 |
+0.55% |
1,500 |
2023/11/27 |
918 |
918 |
910 |
915 |
-1.93% |
1,700 |
2023/11/24 |
944 |
945 |
933 |
933 |
+1.52% |
1,000 |
2023/11/22 |
926 |
926 |
919 |
919 |
-0.76% |
200 |
2023/11/21 |
920 |
936 |
912 |
926 |
+0.22% |
2,600 |
2023/11/20 |
912 |
925 |
909 |
924 |
+3.01% |
3,500 |
2023/11/17 |
908 |
908 |
892 |
897 |
-1.75% |
6,300 |
2023/11/16 |
911 |
913 |
911 |
913 |
-0.22% |
400 |
2023/11/15 |
899 |
940 |
899 |
915 |
+1.89% |
1,500 |
2023/11/14 |
970 |
997 |
876 |
898 |
-8.83% |
17,200 |
2023/11/13 |
950 |
985 |
950 |
985 |
+2.28% |
3,900 |
2023/11/10 |
961 |
963 |
940 |
963 |
-0.62% |
2,900 |
2023/11/9 |
970 |
970 |
969 |
969 |
-0.10% |
300 |
2023/11/8 |
981 |
981 |
967 |
970 |
-3.00% |
2,800 |
2023/11/7 |
1,010 |
1,010 |
976 |
1,000 |
-1.86% |
2,600 |
2023/11/6 |
991 |
1,019 |
990 |
1,019 |
+2.21% |
7,600 |
2023/11/2 |
991 |
1,000 |
975 |
997 |
+0.61% |
3,200 |
2023/11/1 |
975 |
1,050 |
948 |
991 |
+4.87% |
15,000 |
2023/10/31 |
945 |
945 |
945 |
945 |
+0.53% |
100 |
2023/10/30 |
928 |
940 |
928 |
940 |
+1.29% |
900 |
2023/10/27 |
944 |
944 |
928 |
928 |
-0.22% |
900 |
2023/10/26 |
936 |
936 |
930 |
930 |
-2.21% |
1,200 |
2023/10/25 |
949 |
954 |
943 |
951 |
+0.85% |
1,700 |
2023/10/24 |
930 |
945 |
928 |
943 |
-0.21% |
1,100 |
2023/10/23 |
932 |
945 |
929 |
945 |
+0.53% |
800 |
2023/10/20 |
932 |
948 |
930 |
940 |
-0.21% |
1,600 |
2023/10/19 |
950 |
950 |
940 |
942 |
-0.74% |
1,900 |
2023/10/18 |
928 |
949 |
927 |
949 |
+2.82% |
1,000 |
2023/10/17 |
923 |
930 |
923 |
923 |
+0.33% |
900 |
2023/10/16 |
918 |
923 |
918 |
920 |
+0.33% |
1,700 |
2023/10/13 |
919 |
923 |
917 |
917 |
-1.40% |
2,400 |
2023/10/12 |
924 |
939 |
924 |
930 |
+0.22% |
2,000 |
2023/10/11 |
938 |
938 |
905 |
928 |
-1.80% |
4,200 |
2023/10/10 |
949 |
951 |
942 |
945 |
-0.21% |
1,100 |
2023/10/6 |
930 |
955 |
930 |
947 |
+0.32% |
300 |
2023/10/5 |
944 |
944 |
934 |
944 |
+1.61% |
2,400 |
2023/10/4 |
945 |
954 |
929 |
929 |
-2.93% |
3,700 |
2023/10/3 |
980 |
980 |
957 |
957 |
-2.35% |
2,200 |
2023/10/2 |
966 |
980 |
959 |
980 |
+1.45% |
1,000 |
2023/9/29 |
965 |
976 |
965 |
966 |
+0.10% |
700 |
2023/9/28 |
965 |
965 |
965 |
965 |
+0.00% |
400 |
2023/9/27 |
963 |
975 |
958 |
965 |
+0.42% |
1,900 |
2023/9/26 |
993 |
993 |
961 |
961 |
-1.74% |
5,300 |
|