日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
910 |
914 |
904 |
911 |
-1.19% |
1,712,000 |
2024/3/27 |
922 |
925 |
920 |
922 |
+0.00% |
2,512,600 |
2024/3/26 |
926 |
926 |
920 |
922 |
-0.43% |
778,700 |
2024/3/25 |
933 |
933 |
926 |
926 |
-0.32% |
530,000 |
2024/3/22 |
928 |
931 |
924 |
929 |
+0.32% |
264,900 |
2024/3/21 |
934 |
935 |
923 |
926 |
-0.22% |
504,900 |
2024/3/19 |
928 |
930 |
920 |
928 |
+0.00% |
332,200 |
2024/3/18 |
943 |
944 |
927 |
928 |
-1.38% |
534,200 |
2024/3/15 |
938 |
944 |
937 |
941 |
+0.43% |
410,400 |
2024/3/14 |
926 |
937 |
926 |
937 |
+0.97% |
328,700 |
2024/3/13 |
926 |
930 |
925 |
928 |
+0.11% |
172,500 |
2024/3/12 |
925 |
928 |
920 |
927 |
+0.43% |
241,800 |
2024/3/11 |
925 |
928 |
918 |
923 |
-0.22% |
288,100 |
2024/3/8 |
925 |
928 |
919 |
925 |
-0.11% |
179,600 |
2024/3/7 |
924 |
929 |
923 |
926 |
+0.33% |
286,800 |
2024/3/6 |
915 |
923 |
912 |
923 |
+0.87% |
332,700 |
2024/3/5 |
912 |
915 |
907 |
915 |
+0.66% |
221,600 |
2024/3/4 |
908 |
910 |
903 |
909 |
+0.44% |
254,500 |
2024/3/1 |
915 |
916 |
903 |
905 |
-1.20% |
558,700 |
2024/2/29 |
914 |
920 |
912 |
916 |
+0.22% |
376,800 |
2024/2/28 |
906 |
916 |
905 |
914 |
+0.88% |
427,400 |
2024/2/27 |
914 |
914 |
903 |
906 |
-0.44% |
464,600 |
2024/2/26 |
914 |
915 |
910 |
910 |
-0.11% |
287,300 |
2024/2/22 |
911 |
912 |
909 |
911 |
+0.11% |
200,500 |
2024/2/21 |
913 |
914 |
906 |
910 |
-0.33% |
296,000 |
2024/2/20 |
917 |
918 |
909 |
913 |
-0.11% |
308,900 |
2024/2/19 |
908 |
914 |
907 |
914 |
+1.33% |
289,900 |
2024/2/16 |
902 |
904 |
896 |
902 |
+1.01% |
388,000 |
2024/2/15 |
908 |
908 |
893 |
893 |
-1.43% |
764,300 |
2024/2/14 |
915 |
915 |
905 |
906 |
-1.20% |
503,700 |
2024/2/13 |
922 |
922 |
912 |
917 |
+0.22% |
404,600 |
2024/2/9 |
915 |
921 |
911 |
915 |
-0.22% |
420,500 |
2024/2/8 |
926 |
927 |
913 |
917 |
-0.76% |
355,100 |
2024/2/7 |
926 |
929 |
920 |
924 |
-0.43% |
314,600 |
2024/2/6 |
935 |
937 |
928 |
928 |
-0.43% |
204,700 |
2024/2/5 |
937 |
937 |
930 |
932 |
-0.64% |
268,000 |
2024/2/2 |
944 |
944 |
936 |
938 |
-0.42% |
243,100 |
2024/2/1 |
937 |
942 |
935 |
942 |
+0.53% |
337,600 |
2024/1/31 |
935 |
938 |
932 |
937 |
+0.54% |
225,300 |
2024/1/30 |
933 |
934 |
930 |
932 |
+0.54% |
233,400 |
2024/1/29 |
924 |
929 |
924 |
927 |
+0.11% |
318,200 |
2024/1/26 |
928 |
929 |
922 |
926 |
+0.33% |
192,300 |
2024/1/25 |
918 |
925 |
918 |
923 |
+0.33% |
165,300 |
2024/1/24 |
921 |
923 |
914 |
920 |
-0.33% |
326,800 |
2024/1/23 |
931 |
932 |
922 |
923 |
-0.54% |
278,200 |
2024/1/22 |
931 |
931 |
926 |
928 |
-0.54% |
285,200 |
2024/1/19 |
940 |
943 |
933 |
933 |
-0.64% |
243,500 |
2024/1/18 |
939 |
940 |
934 |
939 |
+0.43% |
162,400 |
2024/1/17 |
934 |
942 |
932 |
935 |
+0.43% |
299,300 |
2024/1/16 |
935 |
939 |
930 |
931 |
-0.43% |
238,200 |
2024/1/15 |
930 |
937 |
927 |
935 |
+0.54% |
268,800 |
2024/1/12 |
932 |
937 |
926 |
930 |
-0.21% |
259,200 |
2024/1/11 |
935 |
935 |
927 |
932 |
-0.32% |
297,500 |
2024/1/10 |
932 |
939 |
931 |
935 |
+0.54% |
313,400 |
2024/1/9 |
924 |
931 |
922 |
930 |
+0.65% |
423,600 |
2024/1/5 |
917 |
925 |
916 |
924 |
+1.32% |
308,100 |
2024/1/4 |
918 |
920 |
906 |
912 |
-0.55% |
453,200 |
2023/12/29 |
919 |
922 |
916 |
917 |
+0.00% |
275,200 |
2023/12/28 |
905 |
918 |
903 |
917 |
+1.89% |
415,900 |
2023/12/27 |
908 |
909 |
898 |
900 |
-0.88% |
345,400 |
2023/12/26 |
911 |
914 |
907 |
908 |
-0.44% |
189,600 |
2023/12/25 |
907 |
912 |
905 |
912 |
+0.55% |
229,400 |
2023/12/22 |
907 |
914 |
906 |
907 |
+0.00% |
324,300 |
2023/12/21 |
903 |
907 |
900 |
907 |
+0.44% |
183,400 |
2023/12/20 |
904 |
907 |
902 |
903 |
+0.22% |
218,100 |
2023/12/19 |
901 |
905 |
896 |
901 |
-0.11% |
195,100 |
2023/12/18 |
892 |
902 |
891 |
902 |
+0.89% |
198,400 |
2023/12/15 |
900 |
901 |
894 |
894 |
-1.00% |
178,200 |
2023/12/14 |
897 |
903 |
897 |
903 |
+0.44% |
219,700 |
2023/12/13 |
898 |
900 |
896 |
899 |
+0.00% |
98,200 |
2023/12/12 |
899 |
901 |
895 |
899 |
+0.22% |
152,000 |
2023/12/11 |
894 |
899 |
889 |
897 |
+0.22% |
175,800 |
2023/12/8 |
891 |
895 |
891 |
895 |
+0.22% |
149,200 |
2023/12/7 |
894 |
896 |
890 |
893 |
-0.56% |
136,500 |
2023/12/6 |
895 |
898 |
892 |
898 |
+0.45% |
129,800 |
2023/12/5 |
897 |
899 |
893 |
894 |
-0.45% |
149,800 |
2023/12/4 |
895 |
900 |
892 |
898 |
+0.34% |
125,400 |
2023/12/1 |
902 |
904 |
895 |
895 |
-0.78% |
135,300 |
2023/11/30 |
898 |
906 |
897 |
902 |
+0.45% |
259,500 |
2023/11/29 |
900 |
900 |
894 |
898 |
-0.22% |
104,400 |
2023/11/28 |
891 |
902 |
891 |
900 |
+1.01% |
233,100 |
2023/11/27 |
893 |
893 |
888 |
891 |
-0.22% |
108,600 |
2023/11/24 |
893 |
893 |
888 |
893 |
+0.00% |
112,000 |
2023/11/22 |
885 |
893 |
885 |
893 |
+1.13% |
171,500 |
2023/11/21 |
886 |
887 |
881 |
883 |
-0.34% |
127,900 |
2023/11/20 |
887 |
889 |
883 |
886 |
-0.23% |
130,400 |
2023/11/17 |
886 |
889 |
884 |
888 |
+0.23% |
190,100 |
2023/11/16 |
895 |
896 |
886 |
886 |
-1.12% |
161,600 |
2023/11/15 |
891 |
898 |
891 |
896 |
+0.56% |
168,200 |
2023/11/14 |
891 |
892 |
885 |
891 |
+0.11% |
118,600 |
2023/11/13 |
882 |
894 |
882 |
890 |
+0.79% |
216,700 |
2023/11/10 |
888 |
888 |
877 |
883 |
-1.67% |
427,700 |
2023/11/9 |
903 |
907 |
890 |
898 |
-1.10% |
290,800 |
2023/11/8 |
910 |
912 |
901 |
908 |
-0.11% |
211,300 |
2023/11/7 |
907 |
912 |
905 |
909 |
+0.44% |
200,000 |
2023/11/6 |
908 |
910 |
903 |
905 |
+0.22% |
169,600 |
2023/11/2 |
910 |
912 |
901 |
903 |
-0.77% |
238,100 |
2023/11/1 |
909 |
912 |
903 |
910 |
+0.33% |
224,400 |
2023/10/31 |
896 |
907 |
894 |
907 |
+1.45% |
259,300 |
2023/10/30 |
894 |
902 |
892 |
894 |
-0.33% |
233,000 |
2023/10/27 |
893 |
897 |
889 |
897 |
+0.67% |
186,500 |
2023/10/26 |
891 |
898 |
891 |
891 |
-0.34% |
160,100 |
2023/10/25 |
887 |
895 |
885 |
894 |
+0.56% |
165,400 |
2023/10/24 |
889 |
898 |
883 |
889 |
-0.22% |
211,700 |
2023/10/23 |
891 |
892 |
886 |
891 |
-0.34% |
155,400 |
2023/10/20 |
892 |
897 |
891 |
894 |
+0.22% |
179,800 |
2023/10/19 |
887 |
893 |
886 |
892 |
+0.56% |
134,900 |
2023/10/18 |
882 |
888 |
877 |
887 |
+0.57% |
180,600 |
2023/10/17 |
873 |
884 |
873 |
882 |
+1.26% |
188,600 |
2023/10/16 |
885 |
886 |
870 |
871 |
-2.02% |
286,600 |
2023/10/13 |
885 |
895 |
882 |
889 |
+0.23% |
299,800 |
2023/10/12 |
890 |
890 |
884 |
887 |
-0.89% |
188,500 |
2023/10/11 |
889 |
895 |
888 |
895 |
+0.79% |
228,500 |
2023/10/10 |
895 |
895 |
886 |
888 |
-0.45% |
220,200 |
2023/10/6 |
896 |
899 |
889 |
892 |
-0.34% |
144,200 |
2023/10/5 |
880 |
895 |
880 |
895 |
+2.05% |
213,100 |
2023/10/4 |
865 |
885 |
864 |
877 |
+0.57% |
432,500 |
2023/10/3 |
861 |
878 |
859 |
872 |
+0.93% |
434,500 |
2023/10/2 |
886 |
889 |
864 |
864 |
-3.14% |
705,400 |
2023/9/29 |
900 |
907 |
886 |
892 |
+0.00% |
613,600 |
2023/9/28 |
890 |
898 |
882 |
892 |
-0.34% |
1,928,300 |
2023/9/27 |
921 |
922 |
890 |
895 |
-3.03% |
3,168,500 |
2023/9/26 |
924 |
930 |
922 |
923 |
+0.00% |
755,800 |
|