日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/27 |
691 |
709 |
687 |
699 |
+1.75% |
5,900 |
2024/3/26 |
682 |
690 |
682 |
687 |
+0.29% |
4,400 |
2024/3/25 |
679 |
702 |
679 |
685 |
+1.48% |
17,000 |
2024/3/22 |
685 |
696 |
671 |
675 |
-1.03% |
17,600 |
2024/3/21 |
688 |
694 |
680 |
682 |
+0.29% |
6,700 |
2024/3/19 |
679 |
680 |
668 |
680 |
+0.15% |
8,200 |
2024/3/18 |
683 |
699 |
666 |
679 |
+0.00% |
12,300 |
2024/3/15 |
695 |
699 |
679 |
679 |
-2.72% |
9,700 |
2024/3/14 |
695 |
701 |
693 |
698 |
+0.72% |
3,100 |
2024/3/13 |
707 |
708 |
686 |
693 |
-4.15% |
5,800 |
2024/3/12 |
686 |
733 |
686 |
723 |
+5.39% |
3,600 |
2024/3/11 |
716 |
723 |
675 |
686 |
-5.90% |
11,700 |
2024/3/8 |
684 |
760 |
676 |
729 |
+6.42% |
34,700 |
2024/3/7 |
692 |
699 |
684 |
685 |
-2.42% |
6,300 |
2024/3/6 |
695 |
705 |
690 |
702 |
+1.01% |
14,900 |
2024/3/5 |
699 |
700 |
684 |
695 |
-1.42% |
6,200 |
2024/3/4 |
709 |
723 |
698 |
705 |
+0.71% |
10,800 |
2024/3/1 |
701 |
703 |
699 |
700 |
-0.28% |
3,400 |
2024/2/29 |
712 |
715 |
700 |
702 |
-1.68% |
5,900 |
2024/2/28 |
706 |
718 |
706 |
714 |
+0.42% |
4,900 |
2024/2/27 |
704 |
715 |
703 |
711 |
+0.85% |
4,800 |
2024/2/26 |
704 |
719 |
704 |
705 |
-1.40% |
7,800 |
2024/2/22 |
706 |
720 |
702 |
715 |
-0.42% |
3,600 |
2024/2/21 |
725 |
732 |
710 |
718 |
-1.37% |
7,500 |
2024/2/20 |
715 |
740 |
715 |
728 |
+2.54% |
8,900 |
2024/2/19 |
700 |
710 |
700 |
710 |
+1.87% |
3,400 |
2024/2/16 |
706 |
710 |
690 |
697 |
+3.11% |
11,600 |
2024/2/15 |
685 |
706 |
642 |
676 |
-11.05% |
63,200 |
2024/2/14 |
775 |
775 |
759 |
760 |
-3.80% |
12,000 |
2024/2/13 |
799 |
799 |
780 |
790 |
-0.88% |
5,900 |
2024/2/9 |
795 |
805 |
790 |
797 |
-0.99% |
7,000 |
2024/2/8 |
808 |
808 |
798 |
805 |
-0.37% |
8,300 |
2024/2/7 |
809 |
816 |
808 |
808 |
-0.12% |
1,800 |
2024/2/6 |
811 |
813 |
808 |
809 |
+0.00% |
2,400 |
2024/2/5 |
809 |
814 |
803 |
809 |
-0.49% |
1,600 |
2024/2/2 |
824 |
824 |
804 |
813 |
+1.12% |
2,300 |
2024/2/1 |
808 |
813 |
798 |
804 |
-0.50% |
3,100 |
2024/1/31 |
812 |
812 |
806 |
808 |
+0.25% |
900 |
2024/1/30 |
821 |
821 |
800 |
806 |
-1.35% |
3,400 |
2024/1/29 |
817 |
820 |
811 |
817 |
+0.00% |
1,900 |
2024/1/26 |
813 |
821 |
813 |
817 |
+1.36% |
6,300 |
2024/1/25 |
803 |
806 |
803 |
806 |
+0.37% |
2,700 |
2024/1/24 |
800 |
811 |
800 |
803 |
+0.12% |
4,000 |
2024/1/23 |
804 |
805 |
800 |
802 |
-0.25% |
7,000 |
2024/1/22 |
824 |
824 |
802 |
804 |
-0.62% |
2,400 |
2024/1/19 |
798 |
809 |
798 |
809 |
+1.12% |
1,300 |
2024/1/18 |
800 |
804 |
795 |
800 |
+0.00% |
2,700 |
2024/1/17 |
806 |
810 |
798 |
800 |
-1.23% |
4,000 |
2024/1/16 |
806 |
811 |
805 |
810 |
+0.12% |
5,800 |
2024/1/15 |
813 |
823 |
796 |
809 |
-0.49% |
16,100 |
2024/1/12 |
809 |
845 |
809 |
813 |
+0.49% |
8,800 |
2024/1/11 |
830 |
835 |
809 |
809 |
-2.53% |
6,200 |
2024/1/10 |
834 |
838 |
830 |
830 |
-0.48% |
1,900 |
2024/1/9 |
862 |
862 |
815 |
834 |
-2.68% |
9,000 |
2024/1/5 |
800 |
865 |
799 |
857 |
+7.80% |
20,900 |
2024/1/4 |
786 |
801 |
783 |
795 |
-0.75% |
2,100 |
2023/12/29 |
818 |
818 |
777 |
801 |
-2.20% |
3,400 |
2023/12/28 |
761 |
823 |
761 |
819 |
+5.95% |
15,900 |
2023/12/27 |
785 |
802 |
761 |
773 |
-1.40% |
33,800 |
2023/12/26 |
797 |
797 |
782 |
784 |
-2.61% |
11,600 |
2023/12/25 |
815 |
815 |
798 |
805 |
-1.23% |
10,700 |
2023/12/22 |
804 |
820 |
802 |
815 |
-0.49% |
6,800 |
2023/12/21 |
826 |
826 |
813 |
819 |
-1.09% |
3,000 |
2023/12/20 |
849 |
854 |
826 |
828 |
-0.24% |
9,000 |
2023/12/19 |
814 |
830 |
808 |
830 |
+1.22% |
3,700 |
2023/12/18 |
815 |
833 |
810 |
820 |
-1.56% |
10,200 |
2023/12/15 |
856 |
856 |
820 |
833 |
-2.69% |
9,500 |
2023/12/14 |
856 |
868 |
854 |
856 |
+0.00% |
2,300 |
2023/12/13 |
858 |
860 |
852 |
856 |
-0.23% |
2,000 |
2023/12/12 |
871 |
873 |
857 |
858 |
-1.49% |
3,800 |
2023/12/11 |
851 |
877 |
851 |
871 |
+2.23% |
5,800 |
2023/12/8 |
850 |
867 |
850 |
852 |
-0.93% |
3,500 |
2023/12/7 |
875 |
875 |
860 |
860 |
-2.27% |
9,900 |
2023/12/6 |
869 |
890 |
868 |
880 |
+0.46% |
5,800 |
2023/12/5 |
887 |
887 |
865 |
876 |
-1.57% |
6,900 |
2023/12/4 |
920 |
920 |
852 |
890 |
-3.37% |
14,800 |
2023/12/1 |
918 |
936 |
910 |
921 |
+0.00% |
7,600 |
2023/11/30 |
925 |
933 |
921 |
921 |
-1.71% |
3,000 |
2023/11/29 |
921 |
950 |
921 |
937 |
+1.63% |
4,800 |
2023/11/28 |
930 |
951 |
917 |
922 |
-1.28% |
1,600 |
2023/11/27 |
948 |
950 |
930 |
934 |
-1.48% |
4,300 |
2023/11/24 |
953 |
957 |
945 |
948 |
-0.42% |
1,900 |
2023/11/22 |
937 |
969 |
937 |
952 |
+0.11% |
2,300 |
2023/11/21 |
972 |
975 |
951 |
951 |
-2.66% |
5,100 |
2023/11/20 |
977 |
990 |
954 |
977 |
+0.00% |
8,300 |
2023/11/17 |
973 |
1,007 |
960 |
977 |
-0.51% |
12,700 |
2023/11/16 |
964 |
986 |
961 |
982 |
+1.76% |
5,800 |
2023/11/15 |
930 |
1,005 |
930 |
965 |
+2.66% |
34,600 |
2023/11/14 |
944 |
948 |
918 |
940 |
-0.84% |
13,100 |
2023/11/13 |
947 |
948 |
908 |
948 |
-1.66% |
19,600 |
2023/11/10 |
976 |
978 |
960 |
964 |
-1.43% |
8,500 |
2023/11/9 |
980 |
986 |
978 |
978 |
-0.20% |
5,400 |
2023/11/8 |
1,002 |
1,015 |
978 |
980 |
-2.20% |
10,400 |
2023/11/7 |
999 |
1,012 |
980 |
1,002 |
+0.30% |
8,600 |
2023/11/6 |
1,007 |
1,013 |
990 |
999 |
+0.71% |
11,900 |
2023/11/2 |
995 |
999 |
962 |
992 |
+1.22% |
10,300 |
2023/11/1 |
968 |
980 |
960 |
980 |
+2.40% |
7,100 |
2023/10/31 |
934 |
967 |
923 |
957 |
+2.35% |
9,000 |
2023/10/30 |
928 |
935 |
901 |
935 |
+0.00% |
8,500 |
2023/10/27 |
935 |
935 |
920 |
935 |
+0.97% |
2,500 |
2023/10/26 |
918 |
940 |
910 |
926 |
-0.75% |
7,000 |
2023/10/25 |
931 |
953 |
926 |
933 |
-0.74% |
4,400 |
2023/10/24 |
911 |
940 |
890 |
940 |
+4.33% |
7,500 |
2023/10/23 |
943 |
947 |
897 |
901 |
-5.95% |
12,600 |
2023/10/20 |
950 |
958 |
905 |
958 |
+2.46% |
9,500 |
2023/10/19 |
902 |
940 |
902 |
935 |
+0.54% |
5,400 |
2023/10/18 |
896 |
947 |
896 |
930 |
+3.68% |
16,400 |
2023/10/17 |
939 |
950 |
874 |
897 |
-3.96% |
33,700 |
2023/10/16 |
955 |
957 |
900 |
934 |
-3.71% |
15,000 |
2023/10/13 |
980 |
994 |
970 |
970 |
-1.92% |
6,100 |
2023/10/12 |
987 |
998 |
987 |
989 |
-0.90% |
1,800 |
2023/10/11 |
997 |
1,003 |
986 |
998 |
-0.10% |
6,900 |
2023/10/10 |
1,014 |
1,014 |
998 |
999 |
-1.48% |
5,500 |
2023/10/6 |
980 |
1,015 |
980 |
1,014 |
+4.11% |
9,600 |
2023/10/5 |
946 |
1,000 |
946 |
974 |
+3.07% |
27,000 |
2023/10/4 |
925 |
981 |
925 |
945 |
-1.66% |
31,500 |
2023/10/3 |
1,042 |
1,042 |
935 |
961 |
-6.06% |
31,500 |
2023/10/2 |
1,037 |
1,041 |
1,002 |
1,023 |
+1.59% |
11,600 |
2023/9/29 |
992 |
1,009 |
990 |
1,007 |
+1.31% |
5,700 |
2023/9/28 |
993 |
1,007 |
980 |
994 |
-1.09% |
10,800 |
2023/9/27 |
982 |
1,005 |
979 |
1,005 |
-0.69% |
9,800 |
2023/9/26 |
1,005 |
1,012 |
982 |
1,012 |
+0.90% |
11,200 |
2023/9/25 |
1,041 |
1,041 |
1,000 |
1,003 |
-0.99% |
5,200 |
|