日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
776 |
776 |
727 |
734 |
-0.81% |
9,600 |
2024/3/27 |
740 |
741 |
740 |
740 |
-0.13% |
800 |
2024/3/26 |
738 |
742 |
735 |
741 |
+0.00% |
800 |
2024/3/25 |
743 |
743 |
732 |
741 |
-0.40% |
1,400 |
2024/3/22 |
732 |
744 |
732 |
744 |
+3.05% |
700 |
2024/3/21 |
724 |
734 |
722 |
722 |
-0.28% |
600 |
2024/3/19 |
724 |
724 |
724 |
724 |
+0.00% |
300 |
2024/3/18 |
720 |
748 |
720 |
724 |
+1.12% |
600 |
2024/3/15 |
716 |
716 |
716 |
716 |
+0.00% |
100 |
2024/3/14 |
716 |
716 |
716 |
716 |
+0.00% |
100 |
2024/3/13 |
716 |
716 |
716 |
716 |
+0.14% |
200 |
2024/3/12 |
707 |
715 |
706 |
715 |
+1.13% |
600 |
2024/3/11 |
720 |
720 |
706 |
707 |
-1.81% |
400 |
2024/3/8 |
734 |
735 |
707 |
720 |
-1.50% |
1,400 |
2024/3/7 |
732 |
747 |
731 |
731 |
+0.00% |
5,500 |
2024/3/6 |
744 |
744 |
731 |
731 |
+0.14% |
1,000 |
2024/3/5 |
740 |
740 |
730 |
730 |
-0.54% |
900 |
2024/3/4 |
764 |
764 |
734 |
734 |
-2.13% |
2,900 |
2024/3/1 |
741 |
755 |
736 |
750 |
+1.21% |
800 |
2024/2/29 |
715 |
764 |
715 |
741 |
+4.22% |
2,900 |
2024/2/28 |
706 |
711 |
706 |
711 |
+0.71% |
500 |
2024/2/27 |
700 |
706 |
700 |
706 |
+1.58% |
1,300 |
2024/2/26 |
680 |
714 |
680 |
695 |
+2.21% |
3,100 |
2024/2/22 |
680 |
680 |
677 |
680 |
+0.29% |
900 |
2024/2/21 |
665 |
678 |
665 |
678 |
+1.95% |
400 |
2024/2/20 |
665 |
672 |
665 |
665 |
+0.15% |
900 |
2024/2/19 |
663 |
669 |
663 |
664 |
+1.07% |
900 |
2024/2/16 |
669 |
669 |
657 |
657 |
+1.70% |
300 |
2024/2/15 |
675 |
676 |
645 |
646 |
-5.69% |
1,700 |
2024/2/14 |
685 |
685 |
685 |
685 |
+0.00% |
200 |
2024/2/13 |
695 |
695 |
682 |
685 |
+0.29% |
1,800 |
2024/2/9 |
689 |
694 |
680 |
683 |
-0.58% |
1,500 |
2024/2/8 |
698 |
698 |
680 |
687 |
+1.33% |
3,600 |
2024/2/7 |
671 |
688 |
671 |
678 |
+2.42% |
700 |
2024/2/6 |
640 |
664 |
640 |
662 |
+3.44% |
600 |
2024/2/5 |
660 |
660 |
640 |
640 |
-5.04% |
1,300 |
2024/2/2 |
674 |
674 |
674 |
674 |
+2.12% |
100 |
2024/2/1 |
660 |
660 |
660 |
660 |
-0.30% |
300 |
2024/1/31 |
662 |
662 |
662 |
662 |
-1.19% |
100 |
2024/1/30 |
690 |
690 |
661 |
670 |
+1.06% |
1,200 |
2024/1/29 |
691 |
691 |
663 |
663 |
-2.07% |
200 |
2024/1/26 |
684 |
684 |
674 |
677 |
+1.04% |
600 |
2024/1/25 |
680 |
680 |
670 |
670 |
-1.03% |
400 |
2024/1/24 |
691 |
691 |
677 |
677 |
+1.65% |
500 |
2024/1/23 |
666 |
666 |
666 |
666 |
+0.00% |
100 |
2024/1/22 |
676 |
691 |
656 |
666 |
-0.60% |
3,200 |
2024/1/19 |
670 |
670 |
670 |
670 |
-2.05% |
400 |
2024/1/18 |
681 |
684 |
681 |
684 |
+0.44% |
200 |
2024/1/16 |
691 |
691 |
681 |
681 |
-1.45% |
200 |
2024/1/15 |
691 |
691 |
691 |
691 |
-2.40% |
200 |
2024/1/12 |
708 |
711 |
705 |
708 |
+0.57% |
700 |
2024/1/11 |
690 |
730 |
690 |
704 |
+1.73% |
1,600 |
2024/1/10 |
691 |
692 |
691 |
692 |
-0.72% |
1,000 |
2024/1/9 |
697 |
697 |
697 |
697 |
+0.87% |
200 |
2024/1/5 |
705 |
705 |
691 |
691 |
-1.99% |
500 |
2024/1/4 |
680 |
728 |
680 |
705 |
+6.66% |
1,700 |
2023/12/29 |
675 |
675 |
661 |
661 |
-2.36% |
400 |
2023/12/28 |
680 |
680 |
623 |
677 |
-0.73% |
2,100 |
2023/12/27 |
693 |
693 |
660 |
682 |
-2.15% |
1,100 |
2023/12/26 |
666 |
704 |
666 |
697 |
+4.97% |
1,700 |
2023/12/25 |
664 |
664 |
664 |
664 |
-3.49% |
100 |
2023/12/22 |
674 |
688 |
660 |
688 |
+2.08% |
1,100 |
2023/12/21 |
670 |
690 |
670 |
674 |
-0.30% |
1,100 |
2023/12/20 |
643 |
676 |
643 |
676 |
+2.89% |
700 |
2023/12/19 |
657 |
657 |
643 |
657 |
+0.00% |
500 |
2023/12/18 |
631 |
657 |
631 |
657 |
-0.30% |
200 |
2023/12/15 |
663 |
663 |
645 |
659 |
-0.60% |
500 |
2023/12/14 |
637 |
663 |
637 |
663 |
-0.30% |
1,000 |
2023/12/13 |
620 |
689 |
620 |
665 |
+9.92% |
5,400 |
2023/12/12 |
610 |
610 |
598.8 |
605 |
+0.83% |
500 |
2023/12/11 |
612 |
612 |
600 |
600 |
-1.96% |
200 |
2023/12/8 |
611 |
612 |
610 |
612 |
+0.00% |
500 |
2023/12/7 |
617 |
620 |
612 |
612 |
+4.08% |
2,200 |
2023/12/6 |
569 |
588 |
569 |
588 |
+3.48% |
2,500 |
2023/12/5 |
566.4 |
568.2 |
566.4 |
568.2 |
+0.04% |
200 |
2023/12/4 |
566.6 |
568 |
566.6 |
568 |
+2.05% |
400 |
2023/12/1 |
556.6 |
556.6 |
556.6 |
556.6 |
-1.00% |
200 |
2023/11/30 |
562.2 |
562.2 |
562.2 |
562.2 |
-1.37% |
100 |
2023/11/29 |
570 |
570 |
570 |
570 |
+0.00% |
100 |
2023/11/28 |
570 |
570 |
570 |
570 |
+0.18% |
500 |
2023/11/27 |
570.2 |
570.2 |
569 |
569 |
+0.07% |
300 |
2023/11/21 |
567.2 |
568.6 |
567.2 |
568.6 |
-0.94% |
200 |
2023/11/20 |
574 |
574 |
574 |
574 |
+1.77% |
100 |
2023/11/16 |
557.8 |
564 |
557.8 |
564 |
+0.50% |
200 |
2023/11/6 |
561.2 |
561.2 |
561.2 |
561.2 |
-3.44% |
100 |
2023/11/2 |
581.2 |
581.2 |
581.2 |
581.2 |
-0.48% |
100 |
2023/10/31 |
584 |
584 |
584 |
584 |
+1.39% |
100 |
2023/10/30 |
579.8 |
579.8 |
575.8 |
576 |
+1.16% |
500 |
2023/10/27 |
576 |
580.2 |
561.4 |
569.4 |
+2.41% |
1,100 |
2023/10/26 |
550 |
556 |
550 |
556 |
+0.94% |
300 |
2023/10/19 |
550.8 |
550.8 |
550.8 |
550.8 |
-3.50% |
100 |
2023/10/18 |
543.2 |
570.8 |
543.2 |
570.8 |
+7.05% |
1,400 |
2023/10/16 |
533.2 |
533.2 |
533.2 |
533.2 |
-1.62% |
100 |
2023/10/13 |
542 |
542 |
542 |
542 |
+0.00% |
100 |
2023/10/12 |
542 |
542 |
542 |
542 |
+0.33% |
100 |
2023/10/10 |
543.6 |
543.6 |
540.2 |
540.2 |
-0.63% |
400 |
2023/10/6 |
543.6 |
543.6 |
543.6 |
543.6 |
+2.49% |
1,400 |
2023/10/5 |
525.8 |
530.4 |
525.8 |
530.4 |
+0.65% |
400 |
2023/10/4 |
553.8 |
553.8 |
523.8 |
527 |
-5.56% |
1,300 |
2023/10/3 |
568 |
568 |
558 |
558 |
+0.00% |
300 |
2023/10/2 |
550 |
558 |
550 |
558 |
+1.23% |
400 |
2023/9/29 |
591.2 |
591.2 |
551.2 |
551.2 |
+0.00% |
400 |
2023/9/28 |
551.2 |
551.2 |
551.2 |
551.2 |
+0.73% |
500 |
2023/9/26 |
547.2 |
547.2 |
547.2 |
547.2 |
+0.00% |
100 |
2023/9/21 |
547.2 |
547.2 |
547.2 |
547.2 |
-0.55% |
100 |
2023/9/20 |
550.2 |
550.2 |
550.2 |
550.2 |
+1.85% |
100 |
2023/9/19 |
540.2 |
540.2 |
540.2 |
540.2 |
-1.82% |
400 |
2023/9/14 |
550 |
550.2 |
549.4 |
550.2 |
+0.04% |
600 |
2023/9/13 |
550 |
550 |
550 |
550 |
+1.85% |
100 |
2023/9/12 |
530 |
540 |
530 |
540 |
+0.00% |
200 |
2023/9/11 |
540 |
551.4 |
540 |
540 |
+0.86% |
1,100 |
2023/9/8 |
530 |
535.4 |
530 |
535.4 |
+2.92% |
200 |
2023/9/7 |
519.8 |
520.2 |
519.8 |
520.2 |
+0.12% |
1,400 |
2023/9/6 |
519.6 |
519.6 |
518.8 |
519.6 |
+0.15% |
1,200 |
2023/9/5 |
506.4 |
519 |
506.4 |
518.8 |
+0.58% |
700 |
2023/9/4 |
512 |
515.8 |
511 |
515.8 |
+2.75% |
700 |
2023/8/30 |
502 |
502 |
502 |
502 |
-1.57% |
200 |
2023/8/29 |
518.8 |
519 |
510 |
510 |
+0.08% |
400 |
2023/8/28 |
519.6 |
519.6 |
509.6 |
509.6 |
-1.74% |
700 |
2023/8/25 |
516 |
518.6 |
516 |
518.6 |
+1.49% |
200 |
2023/8/23 |
500.2 |
511 |
499.6 |
511 |
+1.31% |
2,400 |
2023/8/22 |
505.8 |
505.8 |
504.4 |
504.4 |
-1.29% |
300 |
2023/8/21 |
500.2 |
511 |
500.2 |
511 |
+0.16% |
300 |
|