日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
857 |
875 |
857 |
865 |
+0.00% |
68,200 |
2024/3/27 |
864 |
872 |
856 |
865 |
+0.35% |
99,500 |
2024/3/26 |
845 |
862 |
843 |
862 |
+2.01% |
53,100 |
2024/3/25 |
857 |
857 |
845 |
845 |
-1.40% |
47,200 |
2024/3/22 |
853 |
860 |
849 |
857 |
+0.00% |
36,200 |
2024/3/21 |
862 |
866 |
853 |
857 |
+1.18% |
73,100 |
2024/3/19 |
827 |
854 |
822 |
847 |
+2.17% |
73,300 |
2024/3/18 |
822 |
831 |
815 |
829 |
+0.85% |
61,600 |
2024/3/15 |
830 |
830 |
819 |
822 |
-0.48% |
35,700 |
2024/3/14 |
812 |
826 |
807 |
826 |
+1.72% |
40,500 |
2024/3/13 |
821 |
823 |
805 |
812 |
-0.61% |
37,800 |
2024/3/12 |
800 |
821 |
800 |
817 |
+1.87% |
87,200 |
2024/3/11 |
801 |
815 |
795 |
802 |
+0.12% |
79,600 |
2024/3/8 |
793 |
811 |
793 |
801 |
+1.78% |
79,200 |
2024/3/7 |
795 |
797 |
787 |
787 |
-0.63% |
39,800 |
2024/3/6 |
783 |
797 |
783 |
792 |
+0.64% |
39,700 |
2024/3/5 |
785 |
795 |
782 |
787 |
+0.64% |
73,100 |
2024/3/4 |
800 |
802 |
782 |
782 |
-0.76% |
82,100 |
2024/3/1 |
799 |
801 |
785 |
788 |
-1.38% |
89,400 |
2024/2/29 |
805 |
805 |
796 |
799 |
-0.37% |
35,800 |
2024/2/28 |
806 |
812 |
802 |
802 |
-0.87% |
39,100 |
2024/2/27 |
805 |
810 |
801 |
809 |
+0.50% |
28,900 |
2024/2/26 |
806 |
816 |
801 |
805 |
+0.62% |
71,700 |
2024/2/22 |
811 |
812 |
796 |
800 |
-1.36% |
65,000 |
2024/2/21 |
814 |
815 |
804 |
811 |
+0.37% |
50,100 |
2024/2/20 |
825 |
825 |
806 |
808 |
-2.06% |
68,900 |
2024/2/19 |
812 |
827 |
812 |
825 |
+2.61% |
87,200 |
2024/2/16 |
795 |
809 |
794 |
804 |
+2.16% |
96,100 |
2024/2/15 |
799 |
799 |
779 |
787 |
-0.25% |
50,400 |
2024/2/14 |
788 |
795 |
786 |
789 |
-0.75% |
32,600 |
2024/2/13 |
783 |
795 |
783 |
795 |
+1.79% |
52,900 |
2024/2/9 |
787 |
794 |
781 |
781 |
-0.76% |
67,400 |
2024/2/8 |
789 |
791 |
780 |
787 |
+0.25% |
23,700 |
2024/2/7 |
799 |
799 |
778 |
785 |
-1.38% |
97,100 |
2024/2/6 |
795 |
798 |
788 |
796 |
+0.63% |
41,500 |
2024/2/5 |
785 |
794 |
783 |
791 |
+1.93% |
54,300 |
2024/2/2 |
782 |
784 |
773 |
776 |
-0.13% |
61,900 |
2024/2/1 |
778 |
787 |
773 |
777 |
-0.51% |
141,900 |
2024/1/31 |
780 |
782 |
763 |
781 |
-0.51% |
255,900 |
2024/1/30 |
810 |
810 |
782 |
785 |
-6.44% |
468,000 |
2024/1/29 |
845 |
855 |
834 |
839 |
-0.59% |
185,100 |
2024/1/26 |
856 |
859 |
842 |
844 |
-0.71% |
64,800 |
2024/1/25 |
829 |
858 |
828 |
850 |
+3.91% |
176,300 |
2024/1/24 |
801 |
821 |
799 |
818 |
+2.76% |
65,800 |
2024/1/23 |
813 |
813 |
795 |
796 |
-1.49% |
90,400 |
2024/1/22 |
793 |
808 |
790 |
808 |
+2.80% |
69,600 |
2024/1/19 |
788 |
797 |
783 |
786 |
+0.38% |
50,400 |
2024/1/18 |
780 |
796 |
774 |
783 |
+0.38% |
47,700 |
2024/1/17 |
794 |
803 |
780 |
780 |
-1.89% |
72,800 |
2024/1/16 |
818 |
818 |
795 |
795 |
-2.33% |
57,500 |
2024/1/15 |
805 |
820 |
803 |
814 |
+1.88% |
39,100 |
2024/1/12 |
816 |
817 |
796 |
799 |
-2.68% |
39,900 |
2024/1/11 |
815 |
824 |
812 |
821 |
+1.86% |
41,000 |
2024/1/10 |
802 |
814 |
798 |
806 |
+0.88% |
60,100 |
2024/1/9 |
800 |
808 |
795 |
799 |
+0.00% |
51,300 |
2024/1/5 |
807 |
808 |
797 |
799 |
-0.25% |
58,400 |
2024/1/4 |
792 |
808 |
781 |
801 |
+1.14% |
92,200 |
2023/12/29 |
798 |
800 |
788 |
792 |
-0.50% |
32,700 |
2023/12/28 |
790 |
801 |
782 |
796 |
+0.51% |
44,100 |
2023/12/27 |
780 |
793 |
780 |
792 |
+2.19% |
106,100 |
2023/12/26 |
779 |
788 |
775 |
775 |
+0.78% |
79,700 |
2023/12/25 |
791 |
792 |
766 |
769 |
-1.79% |
95,800 |
2023/12/22 |
778 |
790 |
774 |
783 |
+0.00% |
59,600 |
2023/12/21 |
790 |
796 |
783 |
783 |
-2.00% |
73,300 |
2023/12/20 |
801 |
804 |
795 |
799 |
-0.99% |
53,900 |
2023/12/19 |
798 |
807 |
795 |
807 |
+0.88% |
37,400 |
2023/12/18 |
801 |
804 |
789 |
800 |
-1.60% |
72,100 |
2023/12/15 |
799 |
816 |
799 |
813 |
+1.75% |
27,600 |
2023/12/14 |
810 |
812 |
799 |
799 |
-0.50% |
16,800 |
2023/12/13 |
811 |
818 |
800 |
803 |
-0.99% |
28,300 |
2023/12/12 |
818 |
826 |
805 |
811 |
+0.12% |
42,800 |
2023/12/11 |
811 |
818 |
805 |
810 |
+1.50% |
43,700 |
2023/12/8 |
805 |
808 |
796 |
798 |
-1.36% |
44,900 |
2023/12/7 |
809 |
813 |
808 |
809 |
-1.34% |
15,400 |
2023/12/6 |
806 |
824 |
806 |
820 |
+1.74% |
22,000 |
2023/12/5 |
812 |
817 |
806 |
806 |
-1.10% |
30,800 |
2023/12/4 |
829 |
832 |
813 |
815 |
-1.69% |
37,800 |
2023/12/1 |
850 |
850 |
829 |
829 |
-2.59% |
20,100 |
2023/11/30 |
838 |
852 |
838 |
851 |
+1.79% |
25,500 |
2023/11/29 |
840 |
848 |
836 |
836 |
-1.07% |
20,000 |
2023/11/28 |
834 |
847 |
830 |
845 |
+1.32% |
30,900 |
2023/11/27 |
855 |
860 |
832 |
834 |
-1.88% |
37,600 |
2023/11/24 |
842 |
853 |
839 |
850 |
+1.92% |
29,800 |
2023/11/22 |
818 |
840 |
818 |
834 |
+0.97% |
28,100 |
2023/11/21 |
806 |
830 |
798 |
826 |
+2.86% |
37,200 |
2023/11/20 |
794 |
808 |
794 |
803 |
+0.38% |
56,400 |
2023/11/17 |
796 |
801 |
794 |
800 |
-0.37% |
37,700 |
2023/11/16 |
796 |
805 |
784 |
803 |
+0.88% |
71,500 |
2023/11/15 |
800 |
802 |
791 |
796 |
-0.38% |
42,400 |
2023/11/14 |
815 |
815 |
794 |
799 |
-2.32% |
52,600 |
2023/11/13 |
812 |
819 |
811 |
818 |
+0.99% |
29,100 |
2023/11/10 |
805 |
816 |
805 |
810 |
-1.22% |
28,100 |
2023/11/9 |
802 |
820 |
802 |
820 |
+2.24% |
35,800 |
2023/11/8 |
832 |
832 |
802 |
802 |
-3.02% |
65,100 |
2023/11/7 |
822 |
831 |
813 |
827 |
+0.12% |
41,400 |
2023/11/6 |
830 |
842 |
826 |
826 |
+1.23% |
82,700 |
2023/11/2 |
835 |
848 |
814 |
816 |
-2.16% |
35,900 |
2023/11/1 |
848 |
848 |
817 |
834 |
-0.24% |
91,000 |
2023/10/31 |
799 |
841 |
791 |
836 |
+4.63% |
130,500 |
2023/10/30 |
830 |
844 |
791 |
799 |
-9.10% |
299,700 |
2023/10/27 |
860 |
879 |
858 |
879 |
+2.45% |
60,300 |
2023/10/26 |
855 |
880 |
853 |
858 |
-0.58% |
63,700 |
2023/10/25 |
867 |
872 |
854 |
863 |
+0.70% |
42,800 |
2023/10/24 |
837 |
862 |
821 |
857 |
+2.63% |
46,100 |
2023/10/23 |
838 |
845 |
830 |
835 |
-1.30% |
42,100 |
2023/10/20 |
860 |
860 |
833 |
846 |
-1.74% |
44,700 |
2023/10/19 |
861 |
867 |
853 |
861 |
-1.71% |
36,200 |
2023/10/18 |
863 |
877 |
860 |
876 |
+1.39% |
23,400 |
2023/10/17 |
864 |
868 |
849 |
864 |
+0.93% |
49,600 |
2023/10/16 |
889 |
889 |
852 |
856 |
-4.78% |
114,600 |
2023/10/13 |
901 |
909 |
899 |
899 |
-1.86% |
41,800 |
2023/10/12 |
901 |
917 |
895 |
916 |
+2.00% |
22,800 |
2023/10/11 |
906 |
914 |
897 |
898 |
+0.00% |
58,400 |
2023/10/10 |
900 |
905 |
894 |
898 |
+0.00% |
52,500 |
2023/10/6 |
914 |
915 |
897 |
898 |
-1.75% |
61,700 |
2023/10/5 |
910 |
924 |
910 |
914 |
+2.12% |
50,000 |
2023/10/4 |
901 |
907 |
893 |
895 |
-2.93% |
104,200 |
2023/10/3 |
940 |
940 |
919 |
922 |
-2.95% |
51,200 |
2023/10/2 |
944 |
962 |
942 |
950 |
+0.64% |
60,600 |
2023/9/29 |
905 |
954 |
905 |
944 |
+4.66% |
108,800 |
2023/9/28 |
901 |
912 |
892 |
902 |
-1.10% |
77,800 |
2023/9/27 |
906 |
913 |
893 |
912 |
-1.62% |
133,700 |
2023/9/26 |
935 |
935 |
923 |
927 |
-1.17% |
28,400 |
|