日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
743 |
754 |
737 |
754 |
+2.31% |
65,200 |
2024/3/28 |
734 |
745 |
734 |
737 |
+0.82% |
55,600 |
2024/3/27 |
730 |
732 |
727 |
731 |
+0.00% |
22,100 |
2024/3/26 |
736 |
738 |
730 |
731 |
-0.68% |
23,100 |
2024/3/25 |
722 |
736 |
721 |
736 |
+2.22% |
70,900 |
2024/3/22 |
718 |
720 |
709 |
720 |
+0.84% |
54,200 |
2024/3/21 |
710 |
718 |
708 |
714 |
+0.85% |
42,500 |
2024/3/19 |
709 |
709 |
705 |
708 |
+0.57% |
11,500 |
2024/3/18 |
703 |
706 |
700 |
704 |
+0.57% |
25,000 |
2024/3/15 |
701 |
701 |
693 |
700 |
-0.14% |
28,600 |
2024/3/14 |
677 |
705 |
672 |
701 |
+0.57% |
136,400 |
2024/3/13 |
697 |
702 |
694 |
697 |
+0.29% |
41,200 |
2024/3/12 |
691 |
695 |
685 |
695 |
+0.87% |
28,400 |
2024/3/11 |
690 |
695 |
686 |
689 |
-0.43% |
8,100 |
2024/3/8 |
687 |
693 |
686 |
692 |
+0.73% |
11,000 |
2024/3/7 |
692 |
692 |
685 |
687 |
-0.29% |
15,000 |
2024/3/6 |
688 |
690 |
686 |
689 |
+0.15% |
6,400 |
2024/3/5 |
685 |
689 |
685 |
688 |
+0.44% |
8,300 |
2024/3/4 |
690 |
690 |
685 |
685 |
-0.72% |
11,000 |
2024/3/1 |
688 |
691 |
686 |
690 |
+0.00% |
12,800 |
2024/2/29 |
686 |
690 |
686 |
690 |
+0.58% |
5,400 |
2024/2/28 |
688 |
689 |
684 |
686 |
+0.15% |
6,000 |
2024/2/27 |
688 |
689 |
682 |
685 |
-0.15% |
6,100 |
2024/2/26 |
686 |
690 |
685 |
686 |
-0.29% |
12,200 |
2024/2/22 |
685 |
688 |
685 |
688 |
+0.15% |
4,600 |
2024/2/21 |
690 |
690 |
685 |
687 |
-0.15% |
3,600 |
2024/2/20 |
688 |
688 |
684 |
688 |
-0.15% |
2,200 |
2024/2/19 |
685 |
690 |
682 |
689 |
+0.29% |
13,500 |
2024/2/16 |
682 |
687 |
682 |
687 |
+0.73% |
9,700 |
2024/2/15 |
684 |
684 |
680 |
682 |
-0.29% |
7,500 |
2024/2/14 |
683 |
686 |
683 |
684 |
+0.00% |
6,800 |
2024/2/13 |
685 |
689 |
684 |
684 |
-0.15% |
13,300 |
2024/2/9 |
686 |
690 |
684 |
685 |
-0.15% |
3,200 |
2024/2/8 |
691 |
691 |
683 |
686 |
+0.00% |
12,900 |
2024/2/7 |
692 |
692 |
685 |
686 |
-0.72% |
9,200 |
2024/2/6 |
690 |
692 |
689 |
691 |
+0.29% |
7,200 |
2024/2/5 |
683 |
690 |
682 |
689 |
+1.03% |
16,800 |
2024/2/2 |
680 |
682 |
675 |
682 |
+0.29% |
9,000 |
2024/2/1 |
681 |
681 |
676 |
680 |
-0.29% |
14,300 |
2024/1/31 |
696 |
696 |
679 |
682 |
-1.87% |
50,900 |
2024/1/30 |
697 |
699 |
691 |
695 |
-0.14% |
11,200 |
2024/1/29 |
699 |
699 |
695 |
696 |
+0.29% |
10,100 |
2024/1/26 |
694 |
699 |
691 |
694 |
+0.00% |
10,300 |
2024/1/25 |
691 |
696 |
689 |
694 |
+0.14% |
13,900 |
2024/1/24 |
689 |
693 |
684 |
693 |
+0.58% |
16,400 |
2024/1/23 |
686 |
690 |
681 |
689 |
+1.17% |
22,400 |
2024/1/22 |
684 |
685 |
681 |
681 |
-0.29% |
8,300 |
2024/1/19 |
680 |
684 |
679 |
683 |
+0.44% |
7,500 |
2024/1/18 |
679 |
682 |
678 |
680 |
-0.15% |
2,700 |
2024/1/17 |
681 |
682 |
679 |
681 |
+0.00% |
7,000 |
2024/1/16 |
683 |
683 |
679 |
681 |
-0.29% |
7,900 |
2024/1/15 |
683 |
685 |
680 |
683 |
+0.00% |
5,700 |
2024/1/12 |
684 |
684 |
680 |
683 |
+0.29% |
5,200 |
2024/1/11 |
682 |
683 |
680 |
681 |
-0.29% |
3,500 |
2024/1/10 |
682 |
684 |
681 |
683 |
+0.15% |
6,600 |
2024/1/9 |
677 |
682 |
676 |
682 |
+0.74% |
9,100 |
2024/1/5 |
680 |
684 |
677 |
677 |
-0.59% |
15,900 |
2024/1/4 |
690 |
690 |
679 |
681 |
+0.29% |
5,400 |
2023/12/29 |
674 |
679 |
673 |
679 |
+0.74% |
6,000 |
2023/12/28 |
671 |
682 |
670 |
674 |
+0.60% |
15,600 |
2023/12/27 |
673 |
674 |
667 |
670 |
+0.00% |
14,300 |
2023/12/26 |
670 |
673 |
669 |
670 |
-0.45% |
10,600 |
2023/12/25 |
675 |
678 |
668 |
673 |
-0.59% |
6,800 |
2023/12/22 |
685 |
685 |
676 |
677 |
-0.88% |
9,000 |
2023/12/21 |
686 |
686 |
677 |
683 |
+1.04% |
7,400 |
2023/12/20 |
676 |
681 |
672 |
676 |
-0.15% |
6,600 |
2023/12/19 |
682 |
685 |
676 |
677 |
+0.15% |
12,500 |
2023/12/18 |
677 |
682 |
671 |
676 |
-0.15% |
4,100 |
2023/12/15 |
682 |
683 |
671 |
677 |
-0.88% |
7,000 |
2023/12/14 |
686 |
686 |
670 |
683 |
-1.44% |
36,000 |
2023/12/13 |
693 |
699 |
683 |
693 |
+0.14% |
17,800 |
2023/12/12 |
680 |
693 |
680 |
692 |
+2.06% |
21,900 |
2023/12/11 |
676 |
682 |
676 |
678 |
-0.15% |
5,200 |
2023/12/8 |
685 |
685 |
666 |
679 |
-1.16% |
24,500 |
2023/12/7 |
692 |
707 |
687 |
687 |
-0.43% |
21,800 |
2023/12/6 |
693 |
698 |
685 |
690 |
-0.58% |
9,000 |
2023/12/5 |
692 |
700 |
692 |
694 |
-0.29% |
8,400 |
2023/12/4 |
701 |
703 |
690 |
696 |
-0.85% |
19,000 |
2023/12/1 |
682 |
712 |
674 |
702 |
+2.48% |
89,200 |
2023/11/30 |
691 |
691 |
670 |
685 |
-0.44% |
10,800 |
2023/11/29 |
690 |
690 |
683 |
688 |
+0.15% |
7,000 |
2023/11/28 |
687 |
687 |
679 |
687 |
+0.00% |
7,700 |
2023/11/27 |
700 |
700 |
685 |
687 |
+1.03% |
33,000 |
2023/11/24 |
680 |
680 |
666 |
680 |
+0.74% |
25,900 |
2023/11/22 |
677 |
677 |
667 |
675 |
+0.00% |
2,900 |
2023/11/21 |
675 |
675 |
668 |
675 |
+0.75% |
3,900 |
2023/11/20 |
662 |
674 |
662 |
670 |
+0.90% |
9,800 |
2023/11/17 |
663 |
665 |
661 |
664 |
+0.15% |
5,100 |
2023/11/16 |
663 |
664 |
662 |
663 |
+0.00% |
1,500 |
2023/11/15 |
666 |
666 |
662 |
663 |
+0.00% |
6,800 |
2023/11/14 |
664 |
665 |
663 |
663 |
-0.15% |
5,400 |
2023/11/13 |
665 |
666 |
663 |
664 |
-0.15% |
3,500 |
2023/11/10 |
665 |
665 |
662 |
665 |
+0.00% |
1,700 |
2023/11/9 |
663 |
667 |
663 |
665 |
+0.30% |
1,300 |
2023/11/8 |
665 |
670 |
663 |
663 |
+0.15% |
5,600 |
2023/11/7 |
660 |
666 |
659 |
662 |
+0.15% |
9,200 |
2023/11/6 |
662 |
663 |
660 |
661 |
-0.15% |
3,000 |
2023/11/2 |
659 |
663 |
659 |
662 |
-0.30% |
2,900 |
2023/11/1 |
663 |
664 |
659 |
664 |
+0.30% |
1,900 |
2023/10/31 |
658 |
662 |
658 |
662 |
+0.76% |
1,800 |
2023/10/30 |
658 |
665 |
657 |
657 |
-0.30% |
1,600 |
2023/10/27 |
653 |
660 |
651 |
659 |
+0.76% |
7,000 |
2023/10/26 |
654 |
659 |
653 |
654 |
-0.30% |
3,600 |
2023/10/25 |
657 |
658 |
656 |
656 |
-0.15% |
1,600 |
2023/10/24 |
658 |
665 |
653 |
657 |
-0.30% |
9,000 |
2023/10/23 |
665 |
669 |
659 |
659 |
-0.30% |
6,200 |
2023/10/20 |
665 |
665 |
659 |
661 |
+0.00% |
2,400 |
2023/10/19 |
659 |
661 |
657 |
661 |
+0.30% |
3,400 |
2023/10/18 |
659 |
660 |
656 |
659 |
-0.15% |
1,600 |
2023/10/17 |
663 |
663 |
660 |
660 |
-0.45% |
6,400 |
2023/10/16 |
666 |
668 |
663 |
663 |
-0.45% |
6,600 |
2023/10/13 |
667 |
670 |
666 |
666 |
+0.00% |
5,300 |
2023/10/12 |
667 |
667 |
665 |
666 |
-0.15% |
8,200 |
2023/10/11 |
672 |
672 |
665 |
667 |
-0.15% |
3,200 |
2023/10/10 |
670 |
674 |
667 |
668 |
+0.45% |
9,200 |
2023/10/6 |
673 |
675 |
665 |
665 |
-0.45% |
3,000 |
2023/10/5 |
668 |
673 |
663 |
668 |
+0.00% |
3,200 |
2023/10/4 |
670 |
680 |
663 |
668 |
-1.76% |
32,100 |
2023/10/3 |
674 |
682 |
674 |
680 |
-0.15% |
15,000 |
2023/10/2 |
678 |
681 |
675 |
681 |
+1.19% |
7,900 |
2023/9/29 |
680 |
680 |
673 |
673 |
-0.74% |
8,400 |
2023/9/28 |
683 |
684 |
674 |
678 |
+0.00% |
6,000 |
2023/9/27 |
684 |
686 |
674 |
678 |
-0.88% |
15,800 |
|