日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/27 |
707 |
712 |
701 |
704 |
-0.42% |
437,900 |
2024/3/26 |
717 |
717 |
706 |
707 |
-0.42% |
220,900 |
2024/3/25 |
721 |
728 |
710 |
710 |
-1.53% |
290,400 |
2024/3/22 |
708 |
734 |
703 |
721 |
+2.12% |
528,300 |
2024/3/21 |
723 |
738 |
704 |
706 |
-1.81% |
703,400 |
2024/3/19 |
710 |
725 |
707 |
719 |
+1.27% |
319,500 |
2024/3/18 |
711 |
712 |
701 |
710 |
+1.14% |
251,300 |
2024/3/15 |
715 |
717 |
700 |
702 |
-1.40% |
580,600 |
2024/3/14 |
710 |
717 |
705 |
712 |
+0.71% |
221,300 |
2024/3/13 |
741 |
747 |
706 |
707 |
-5.10% |
580,800 |
2024/3/12 |
716 |
754 |
709 |
745 |
+3.47% |
516,400 |
2024/3/11 |
735 |
735 |
707 |
720 |
-2.44% |
502,200 |
2024/3/8 |
729 |
746 |
726 |
738 |
+2.36% |
412,800 |
2024/3/7 |
724 |
736 |
716 |
721 |
-0.28% |
205,900 |
2024/3/6 |
703 |
731 |
703 |
723 |
+2.12% |
372,400 |
2024/3/5 |
729 |
729 |
706 |
708 |
-3.41% |
351,700 |
2024/3/4 |
705 |
744 |
704 |
733 |
+3.53% |
818,000 |
2024/3/1 |
721 |
727 |
705 |
708 |
-1.94% |
652,200 |
2024/2/29 |
745 |
748 |
722 |
722 |
-3.09% |
687,700 |
2024/2/28 |
728 |
754 |
725 |
745 |
+2.90% |
530,400 |
2024/2/27 |
732 |
747 |
722 |
724 |
-1.09% |
459,900 |
2024/2/26 |
750 |
754 |
730 |
732 |
-2.40% |
579,900 |
2024/2/22 |
760 |
762 |
737 |
750 |
-0.13% |
304,300 |
2024/2/21 |
754 |
759 |
745 |
751 |
+0.13% |
291,400 |
2024/2/20 |
765 |
769 |
747 |
750 |
-1.45% |
372,400 |
2024/2/19 |
734 |
763 |
725 |
761 |
+3.68% |
527,500 |
2024/2/16 |
736 |
757 |
729 |
734 |
+0.41% |
543,300 |
2024/2/15 |
733 |
748 |
725 |
731 |
-0.14% |
530,400 |
2024/2/14 |
815 |
815 |
732 |
732 |
-11.27% |
1,565,100 |
2024/2/13 |
788 |
870 |
782 |
825 |
+5.77% |
2,855,500 |
2024/2/9 |
770 |
792 |
764 |
780 |
+0.13% |
680,100 |
2024/2/8 |
760 |
785 |
748 |
779 |
+1.30% |
1,143,700 |
2024/2/7 |
786 |
787 |
764 |
769 |
-2.16% |
665,600 |
2024/2/6 |
780 |
786 |
763 |
786 |
-0.13% |
530,500 |
2024/2/5 |
788 |
793 |
770 |
787 |
-0.63% |
570,900 |
2024/2/2 |
793 |
815 |
786 |
792 |
+0.64% |
789,300 |
2024/2/1 |
789 |
805 |
786 |
787 |
-4.72% |
892,800 |
2024/1/31 |
798 |
826 |
778 |
826 |
+3.12% |
782,200 |
2024/1/30 |
814 |
817 |
785 |
801 |
+0.38% |
641,500 |
2024/1/29 |
790 |
806 |
760 |
798 |
+2.31% |
833,200 |
2024/1/26 |
765 |
790 |
754 |
780 |
+2.63% |
784,200 |
2024/1/25 |
759 |
764 |
740 |
760 |
-1.43% |
774,600 |
2024/1/24 |
779 |
782 |
766 |
771 |
-2.90% |
607,400 |
2024/1/23 |
800 |
824 |
789 |
794 |
+0.38% |
931,100 |
2024/1/22 |
735 |
796 |
725 |
791 |
+8.80% |
1,036,200 |
2024/1/19 |
760 |
770 |
727 |
727 |
-2.81% |
1,101,900 |
2024/1/18 |
778 |
785 |
738 |
748 |
-5.20% |
1,310,700 |
2024/1/17 |
801 |
830 |
788 |
789 |
-2.47% |
1,260,100 |
2024/1/16 |
819 |
837 |
801 |
809 |
-1.10% |
1,203,100 |
2024/1/15 |
855 |
865 |
818 |
818 |
-5.98% |
1,470,000 |
2024/1/12 |
825 |
873 |
816 |
870 |
+6.62% |
1,425,500 |
2024/1/11 |
824 |
837 |
802 |
816 |
-0.85% |
1,033,100 |
2024/1/10 |
845 |
865 |
823 |
823 |
-3.18% |
1,510,700 |
2024/1/9 |
823 |
865 |
821 |
850 |
+3.79% |
2,226,400 |
2024/1/5 |
790 |
822 |
780 |
819 |
+5.68% |
1,501,500 |
2024/1/4 |
777 |
786 |
752 |
775 |
-0.77% |
1,143,600 |
2023/12/29 |
761 |
789 |
752 |
781 |
+2.76% |
1,679,100 |
2023/12/28 |
788 |
797 |
755 |
760 |
-5.00% |
2,148,000 |
2023/12/27 |
733 |
800 |
730 |
800 |
+11.42% |
2,989,100 |
2023/12/26 |
718 |
749 |
705 |
718 |
+2.87% |
1,519,400 |
2023/12/25 |
712 |
755 |
694 |
698 |
-0.99% |
1,537,200 |
2023/12/22 |
713 |
751 |
702 |
705 |
-0.84% |
1,940,400 |
2023/12/21 |
740 |
765 |
705 |
711 |
-4.69% |
2,715,800 |
2023/12/20 |
692 |
759 |
687 |
746 |
+9.06% |
3,255,900 |
2023/12/19 |
680 |
696 |
668 |
684 |
+0.29% |
1,496,600 |
2023/12/18 |
635 |
682 |
633 |
682 |
+7.06% |
2,920,700 |
2023/12/15 |
603 |
665 |
587 |
637 |
+9.26% |
3,819,400 |
2023/12/14 |
560 |
586 |
555 |
583 |
+7.96% |
1,623,500 |
2023/12/13 |
533 |
542 |
524 |
540 |
+0.19% |
927,100 |
2023/12/12 |
560 |
562 |
537 |
539 |
-1.10% |
844,600 |
2023/12/11 |
565 |
569 |
545 |
545 |
-3.88% |
1,205,400 |
2023/12/8 |
594 |
600 |
563 |
567 |
-2.91% |
1,131,400 |
2023/12/7 |
612 |
618 |
584 |
584 |
-3.95% |
1,034,300 |
2023/12/6 |
617 |
622 |
599 |
608 |
+0.16% |
835,100 |
2023/12/5 |
639 |
642 |
607 |
607 |
-5.45% |
940,000 |
2023/12/4 |
646 |
662 |
639 |
642 |
-0.31% |
566,200 |
2023/12/1 |
649 |
655 |
641 |
644 |
-2.28% |
649,500 |
2023/11/30 |
660 |
664 |
649 |
659 |
-0.90% |
546,500 |
2023/11/29 |
675 |
686 |
662 |
665 |
-1.77% |
386,900 |
2023/11/28 |
682 |
701 |
670 |
677 |
-0.29% |
672,400 |
2023/11/27 |
652 |
687 |
648 |
679 |
+4.14% |
701,900 |
2023/11/24 |
670 |
672 |
648 |
652 |
-1.21% |
446,300 |
2023/11/22 |
682 |
686 |
657 |
660 |
-3.93% |
580,300 |
2023/11/21 |
698 |
698 |
676 |
687 |
+0.88% |
657,200 |
2023/11/20 |
675 |
688 |
655 |
681 |
+1.64% |
665,900 |
2023/11/17 |
660 |
673 |
648 |
670 |
+1.52% |
677,800 |
2023/11/16 |
690 |
705 |
657 |
660 |
-4.35% |
952,100 |
2023/11/15 |
675 |
706 |
668 |
690 |
+3.76% |
1,483,900 |
2023/11/14 |
643 |
671 |
620 |
665 |
+5.06% |
1,826,700 |
2023/11/13 |
650 |
672 |
593 |
633 |
-13.88% |
3,870,800 |
2023/11/10 |
745 |
745 |
722 |
735 |
-2.13% |
836,400 |
2023/11/9 |
749 |
757 |
727 |
751 |
+0.40% |
682,300 |
2023/11/8 |
738 |
761 |
735 |
748 |
-0.27% |
906,800 |
2023/11/7 |
765 |
765 |
747 |
750 |
-1.83% |
449,300 |
2023/11/6 |
754 |
771 |
746 |
764 |
+2.55% |
879,100 |
2023/11/2 |
740 |
748 |
734 |
745 |
+1.50% |
410,900 |
2023/11/1 |
747 |
747 |
724 |
734 |
-0.81% |
507,300 |
2023/10/31 |
720 |
743 |
715 |
740 |
+2.49% |
534,800 |
2023/10/30 |
730 |
743 |
715 |
722 |
-3.09% |
481,700 |
2023/10/27 |
736 |
745 |
729 |
745 |
+2.76% |
378,900 |
2023/10/26 |
713 |
740 |
710 |
725 |
+1.40% |
722,800 |
2023/10/25 |
724 |
732 |
706 |
715 |
-0.56% |
517,200 |
2023/10/24 |
720 |
723 |
696 |
719 |
-0.42% |
769,000 |
2023/10/23 |
722 |
739 |
717 |
722 |
+0.00% |
610,800 |
2023/10/20 |
720 |
727 |
709 |
722 |
-0.28% |
418,400 |
2023/10/19 |
727 |
739 |
717 |
724 |
-2.43% |
562,500 |
2023/10/18 |
747 |
753 |
735 |
742 |
-0.54% |
383,300 |
2023/10/17 |
730 |
761 |
728 |
746 |
+3.04% |
748,100 |
2023/10/16 |
749 |
755 |
721 |
724 |
-4.36% |
1,045,600 |
2023/10/13 |
765 |
770 |
744 |
757 |
-2.70% |
928,600 |
2023/10/12 |
781 |
784 |
763 |
778 |
-0.26% |
540,200 |
2023/10/11 |
815 |
817 |
780 |
780 |
-3.70% |
482,700 |
2023/10/10 |
805 |
818 |
802 |
810 |
+1.76% |
599,100 |
2023/10/6 |
777 |
803 |
772 |
796 |
+1.27% |
609,400 |
2023/10/5 |
779 |
796 |
757 |
786 |
-1.01% |
1,124,500 |
2023/10/4 |
730 |
802 |
728 |
794 |
+8.32% |
1,813,100 |
2023/10/3 |
750 |
753 |
732 |
733 |
-3.43% |
798,800 |
2023/10/2 |
771 |
793 |
759 |
759 |
-1.04% |
703,100 |
2023/9/29 |
780 |
781 |
765 |
767 |
-2.54% |
534,100 |
2023/9/28 |
771 |
790 |
769 |
787 |
+0.13% |
448,600 |
2023/9/27 |
770 |
786 |
762 |
786 |
+0.90% |
663,100 |
2023/9/26 |
779 |
787 |
770 |
779 |
+0.00% |
465,500 |
2023/9/25 |
761 |
781 |
755 |
779 |
-1.27% |
998,900 |
|