日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
419 |
426 |
416 |
416 |
-2.35% |
22,300 |
2024/3/27 |
427 |
429 |
418 |
426 |
+0.00% |
22,300 |
2024/3/26 |
435 |
442 |
426 |
426 |
-0.93% |
14,500 |
2024/3/25 |
430 |
445 |
430 |
430 |
-2.05% |
16,800 |
2024/3/22 |
450 |
455 |
432 |
439 |
-2.23% |
29,000 |
2024/3/21 |
455 |
456 |
442 |
449 |
+0.00% |
30,600 |
2024/3/19 |
460 |
495 |
430 |
449 |
+0.45% |
245,500 |
2024/3/18 |
427 |
451 |
421 |
447 |
+3.47% |
51,300 |
2024/3/15 |
406 |
438 |
403 |
432 |
+6.93% |
44,500 |
2024/3/14 |
407 |
412 |
402 |
404 |
-1.46% |
14,200 |
2024/3/13 |
415 |
418 |
410 |
410 |
+0.49% |
14,500 |
2024/3/12 |
400 |
413 |
397 |
408 |
+1.24% |
20,400 |
2024/3/11 |
410 |
411 |
399 |
403 |
-3.12% |
23,300 |
2024/3/8 |
412 |
418 |
407 |
416 |
-0.48% |
20,600 |
2024/3/7 |
421 |
426 |
414 |
418 |
+0.24% |
14,100 |
2024/3/6 |
414 |
422 |
405 |
417 |
-1.18% |
35,600 |
2024/3/5 |
399 |
428 |
391 |
422 |
+4.71% |
58,400 |
2024/3/4 |
402 |
407 |
400 |
403 |
+0.00% |
23,300 |
2024/3/1 |
406 |
408 |
399 |
403 |
+0.25% |
27,700 |
2024/2/29 |
416 |
416 |
398 |
402 |
-3.83% |
36,600 |
2024/2/28 |
416 |
422 |
410 |
418 |
+0.48% |
24,800 |
2024/2/27 |
409 |
416 |
404 |
416 |
+3.48% |
23,700 |
2024/2/26 |
397 |
407 |
395 |
402 |
+1.52% |
32,900 |
2024/2/22 |
402 |
405 |
391 |
396 |
-1.00% |
43,700 |
2024/2/21 |
403 |
406 |
399 |
400 |
-0.74% |
21,000 |
2024/2/20 |
411 |
411 |
401 |
403 |
-1.71% |
36,500 |
2024/2/19 |
404 |
413 |
398 |
410 |
+3.54% |
48,700 |
2024/2/16 |
395 |
405 |
391 |
396 |
+1.02% |
54,100 |
2024/2/15 |
408 |
410 |
390 |
392 |
-2.00% |
47,600 |
2024/2/14 |
415 |
415 |
391 |
400 |
-4.53% |
77,100 |
2024/2/13 |
421 |
429 |
419 |
419 |
+0.24% |
34,800 |
2024/2/9 |
431 |
431 |
418 |
418 |
-1.65% |
38,600 |
2024/2/8 |
426 |
433 |
420 |
425 |
-2.52% |
53,800 |
2024/2/7 |
469 |
481 |
425 |
436 |
-2.02% |
151,300 |
2024/2/6 |
466 |
466 |
442 |
445 |
-4.91% |
66,000 |
2024/2/5 |
477 |
477 |
461 |
468 |
-2.50% |
49,000 |
2024/2/2 |
492 |
497 |
479 |
480 |
-2.04% |
34,300 |
2024/2/1 |
500 |
503 |
490 |
490 |
-2.97% |
13,200 |
2024/1/31 |
515 |
515 |
502 |
505 |
-2.13% |
4,500 |
2024/1/30 |
486 |
539 |
486 |
516 |
+4.45% |
68,600 |
2024/1/29 |
502 |
503 |
494 |
494 |
-1.20% |
12,100 |
2024/1/26 |
498 |
511 |
495 |
500 |
+0.40% |
24,600 |
2024/1/25 |
510 |
510 |
497 |
498 |
-1.19% |
15,400 |
2024/1/24 |
511 |
512 |
500 |
504 |
+0.00% |
13,000 |
2024/1/23 |
526 |
573 |
504 |
504 |
-3.08% |
204,800 |
2024/1/22 |
518 |
521 |
491 |
520 |
+0.39% |
59,200 |
2024/1/19 |
530 |
538 |
512 |
518 |
+0.78% |
67,600 |
2024/1/18 |
473 |
514 |
473 |
514 |
+7.76% |
103,800 |
2024/1/17 |
513 |
513 |
476 |
477 |
-5.92% |
70,100 |
2024/1/16 |
500 |
550 |
499 |
507 |
+2.01% |
133,200 |
2024/1/15 |
488 |
512 |
481 |
497 |
-13.57% |
205,800 |
2024/1/12 |
557 |
580 |
554 |
575 |
+5.70% |
113,000 |
2024/1/11 |
550 |
550 |
530 |
544 |
-1.09% |
15,100 |
2024/1/10 |
554 |
554 |
542 |
550 |
+0.00% |
11,000 |
2024/1/9 |
557 |
557 |
543 |
550 |
+1.48% |
10,000 |
2024/1/5 |
551 |
554 |
535 |
542 |
-1.63% |
14,900 |
2024/1/4 |
536 |
555 |
532 |
551 |
+1.85% |
11,900 |
2023/12/29 |
542 |
549 |
541 |
541 |
-0.18% |
6,800 |
2023/12/28 |
537 |
558 |
537 |
542 |
+0.00% |
15,700 |
2023/12/27 |
520 |
547 |
520 |
542 |
+2.26% |
25,700 |
2023/12/26 |
522 |
539 |
515 |
530 |
+0.57% |
24,500 |
2023/12/25 |
550 |
551 |
527 |
527 |
-3.48% |
21,100 |
2023/12/22 |
541 |
549 |
541 |
546 |
+0.18% |
5,900 |
2023/12/21 |
549 |
563 |
545 |
545 |
-2.50% |
15,200 |
2023/12/20 |
554 |
560 |
548 |
559 |
+0.90% |
13,300 |
2023/12/19 |
550 |
554 |
539 |
554 |
+2.59% |
12,400 |
2023/12/18 |
550 |
550 |
527 |
540 |
-2.70% |
11,000 |
2023/12/15 |
536 |
556 |
536 |
555 |
+4.13% |
22,500 |
2023/12/14 |
562 |
566 |
533 |
533 |
-5.66% |
29,600 |
2023/12/13 |
536 |
570 |
535 |
565 |
+3.48% |
22,200 |
2023/12/12 |
552 |
552 |
540 |
546 |
-1.62% |
20,200 |
2023/12/11 |
553 |
565 |
543 |
555 |
+1.46% |
18,400 |
2023/12/8 |
573 |
577 |
545 |
547 |
-3.36% |
41,200 |
2023/12/7 |
587 |
600 |
566 |
566 |
-4.07% |
31,600 |
2023/12/6 |
602 |
605 |
580 |
590 |
-1.99% |
42,300 |
2023/12/5 |
610 |
622 |
594 |
602 |
-2.90% |
46,800 |
2023/12/4 |
586 |
630 |
578 |
620 |
+5.80% |
61,300 |
2023/12/1 |
619 |
619 |
582 |
586 |
-5.48% |
60,900 |
2023/11/30 |
617 |
633 |
605 |
620 |
+0.49% |
94,600 |
2023/11/29 |
570 |
644 |
569 |
617 |
+9.59% |
286,200 |
2023/11/28 |
565 |
570 |
560 |
563 |
-0.88% |
14,900 |
2023/11/27 |
574 |
586 |
566 |
568 |
-0.53% |
15,900 |
2023/11/24 |
580 |
589 |
567 |
571 |
-1.55% |
32,800 |
2023/11/22 |
579 |
580 |
557 |
580 |
+0.00% |
35,200 |
2023/11/21 |
585 |
596 |
565 |
580 |
-0.51% |
59,200 |
2023/11/20 |
540 |
600 |
539 |
583 |
+10.00% |
165,800 |
2023/11/17 |
535 |
540 |
524 |
530 |
-0.93% |
11,100 |
2023/11/16 |
550 |
550 |
535 |
535 |
-1.83% |
8,300 |
2023/11/15 |
546 |
549 |
535 |
545 |
+3.61% |
17,800 |
2023/11/14 |
539 |
539 |
525 |
526 |
-3.13% |
12,300 |
2023/11/13 |
538 |
545 |
532 |
543 |
+1.12% |
14,700 |
2023/11/10 |
548 |
555 |
536 |
537 |
-3.07% |
28,900 |
2023/11/9 |
537 |
555 |
534 |
554 |
+3.17% |
22,400 |
2023/11/8 |
540 |
565 |
537 |
537 |
-2.54% |
41,500 |
2023/11/7 |
563 |
563 |
543 |
551 |
-3.33% |
38,600 |
2023/11/6 |
567 |
593 |
565 |
570 |
+0.71% |
74,500 |
2023/11/2 |
577 |
603 |
566 |
566 |
-2.25% |
104,100 |
2023/11/1 |
540 |
607 |
529 |
579 |
+7.22% |
193,700 |
2023/10/31 |
524 |
541 |
511 |
540 |
+1.50% |
40,600 |
2023/10/30 |
515 |
541 |
510 |
532 |
+2.11% |
63,700 |
2023/10/27 |
546 |
548 |
518 |
521 |
-5.79% |
87,500 |
2023/10/26 |
567 |
581 |
543 |
553 |
-7.37% |
90,100 |
2023/10/25 |
618 |
621 |
583 |
597 |
-2.29% |
99,400 |
2023/10/24 |
598 |
616 |
570 |
611 |
+9.50% |
95,100 |
2023/10/23 |
566 |
587 |
548 |
558 |
-4.78% |
63,000 |
2023/10/20 |
562 |
597 |
562 |
586 |
+4.27% |
115,000 |
2023/10/19 |
581 |
593 |
544 |
562 |
-5.86% |
118,000 |
2023/10/18 |
591 |
608 |
580 |
597 |
-0.17% |
93,100 |
2023/10/17 |
664 |
685 |
584 |
598 |
-11.28% |
353,700 |
2023/10/16 |
542 |
716 |
540 |
674 |
+8.36% |
538,200 |
2023/10/13 |
648 |
650 |
620 |
622 |
-5.47% |
129,100 |
2023/10/12 |
634 |
682 |
622 |
658 |
+7.17% |
113,200 |
2023/10/11 |
618 |
642 |
612 |
614 |
-1.29% |
49,200 |
2023/10/10 |
655 |
655 |
622 |
622 |
-4.31% |
49,400 |
2023/10/6 |
665 |
673 |
650 |
650 |
-3.70% |
55,100 |
2023/10/5 |
642 |
680 |
642 |
675 |
+4.81% |
47,900 |
2023/10/4 |
646 |
667 |
643 |
644 |
-2.87% |
119,400 |
2023/10/3 |
705 |
705 |
644 |
663 |
-6.62% |
222,900 |
2023/10/2 |
805 |
820 |
707 |
710 |
-13.41% |
180,700 |
2023/9/29 |
808 |
838 |
805 |
820 |
-0.36% |
134,200 |
2023/9/28 |
775 |
827 |
774 |
823 |
+6.88% |
171,000 |
2023/9/27 |
748 |
778 |
747 |
770 |
+1.72% |
48,500 |
2023/9/26 |
774 |
794 |
757 |
757 |
-2.20% |
62,800 |
|