日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
664 |
682 |
661 |
675 |
+1.66% |
25,300 |
2024/3/27 |
663 |
666 |
659 |
664 |
+0.76% |
16,600 |
2024/3/26 |
660 |
664 |
659 |
659 |
-0.60% |
9,800 |
2024/3/25 |
666 |
670 |
658 |
663 |
-0.30% |
13,600 |
2024/3/22 |
665 |
665 |
658 |
665 |
+0.00% |
13,700 |
2024/3/21 |
664 |
669 |
661 |
665 |
+1.22% |
32,400 |
2024/3/19 |
650 |
657 |
649 |
657 |
+1.39% |
22,400 |
2024/3/18 |
643 |
648 |
643 |
648 |
+0.47% |
7,300 |
2024/3/15 |
641 |
646 |
641 |
645 |
+0.31% |
2,700 |
2024/3/14 |
645 |
646 |
642 |
643 |
-0.31% |
1,900 |
2024/3/13 |
650 |
650 |
641 |
645 |
+0.62% |
5,100 |
2024/3/12 |
637 |
645 |
635 |
641 |
+0.63% |
6,100 |
2024/3/11 |
650 |
650 |
633 |
637 |
-1.70% |
11,400 |
2024/3/8 |
644 |
650 |
644 |
648 |
+0.31% |
7,000 |
2024/3/7 |
649 |
653 |
645 |
646 |
+0.31% |
10,500 |
2024/3/6 |
644 |
648 |
643 |
644 |
-0.16% |
8,000 |
2024/3/5 |
644 |
647 |
640 |
645 |
+0.16% |
17,300 |
2024/3/4 |
646 |
649 |
644 |
644 |
+0.16% |
10,300 |
2024/3/1 |
642 |
648 |
641 |
643 |
+0.16% |
8,400 |
2024/2/29 |
649 |
650 |
639 |
642 |
-0.93% |
13,200 |
2024/2/28 |
647 |
655 |
647 |
648 |
-1.22% |
9,600 |
2024/2/27 |
656 |
662 |
645 |
656 |
+0.46% |
67,100 |
2024/2/26 |
654 |
657 |
649 |
653 |
+0.15% |
26,700 |
2024/2/22 |
649 |
657 |
649 |
652 |
+0.46% |
13,600 |
2024/2/21 |
656 |
658 |
646 |
649 |
-1.07% |
15,600 |
2024/2/20 |
654 |
657 |
652 |
656 |
+0.77% |
9,300 |
2024/2/19 |
651 |
653 |
648 |
651 |
+0.62% |
7,900 |
2024/2/16 |
648 |
650 |
642 |
647 |
+0.78% |
5,300 |
2024/2/15 |
658 |
659 |
636 |
642 |
-2.43% |
53,200 |
2024/2/14 |
663 |
663 |
656 |
658 |
-0.75% |
12,600 |
2024/2/13 |
653 |
666 |
653 |
663 |
+3.11% |
56,100 |
2024/2/9 |
643 |
644 |
641 |
643 |
+0.00% |
4,700 |
2024/2/8 |
645 |
645 |
641 |
643 |
-0.31% |
4,700 |
2024/2/7 |
644 |
645 |
640 |
645 |
+0.16% |
3,800 |
2024/2/6 |
642 |
645 |
642 |
644 |
+0.31% |
3,200 |
2024/2/5 |
641 |
643 |
640 |
642 |
-0.16% |
5,600 |
2024/2/2 |
640 |
645 |
639 |
643 |
+0.47% |
2,500 |
2024/2/1 |
644 |
644 |
638 |
640 |
-0.78% |
15,300 |
2024/1/31 |
649 |
649 |
641 |
645 |
-0.46% |
11,100 |
2024/1/30 |
650 |
657 |
648 |
648 |
+0.00% |
34,700 |
2024/1/29 |
645 |
648 |
643 |
648 |
+0.93% |
4,600 |
2024/1/26 |
643 |
645 |
642 |
642 |
-0.16% |
4,800 |
2024/1/25 |
640 |
645 |
639 |
643 |
-0.31% |
5,800 |
2024/1/24 |
648 |
648 |
637 |
645 |
+0.00% |
13,000 |
2024/1/23 |
645 |
652 |
643 |
645 |
+0.47% |
11,800 |
2024/1/22 |
640 |
646 |
640 |
642 |
+0.31% |
6,400 |
2024/1/19 |
645 |
649 |
640 |
640 |
-0.78% |
22,400 |
2024/1/18 |
648 |
650 |
644 |
645 |
-0.31% |
4,900 |
2024/1/17 |
654 |
657 |
647 |
647 |
-0.92% |
7,500 |
2024/1/16 |
661 |
661 |
647 |
653 |
-0.91% |
14,100 |
2024/1/15 |
659 |
660 |
655 |
659 |
+2.17% |
24,900 |
2024/1/12 |
651 |
651 |
638 |
645 |
-0.46% |
19,400 |
2024/1/11 |
680 |
680 |
624 |
648 |
-5.54% |
137,000 |
2024/1/10 |
677 |
690 |
677 |
686 |
+1.63% |
22,200 |
2024/1/9 |
664 |
679 |
664 |
675 |
+2.12% |
11,100 |
2024/1/5 |
663 |
668 |
660 |
661 |
-0.45% |
4,600 |
2024/1/4 |
673 |
673 |
664 |
664 |
+0.15% |
10,500 |
2023/12/29 |
669 |
669 |
663 |
663 |
-0.75% |
2,700 |
2023/12/28 |
670 |
672 |
667 |
668 |
-0.30% |
2,600 |
2023/12/27 |
665 |
671 |
665 |
670 |
+1.21% |
7,100 |
2023/12/26 |
665 |
668 |
659 |
662 |
-0.30% |
6,900 |
2023/12/25 |
656 |
670 |
656 |
664 |
+2.15% |
14,800 |
2023/12/22 |
633 |
655 |
630 |
650 |
+2.69% |
22,100 |
2023/12/21 |
641 |
641 |
631 |
633 |
-0.63% |
4,600 |
2023/12/20 |
639 |
642 |
637 |
637 |
-0.16% |
2,300 |
2023/12/19 |
642 |
642 |
637 |
638 |
-0.62% |
6,200 |
2023/12/18 |
633 |
642 |
633 |
642 |
+0.47% |
5,200 |
2023/12/15 |
637 |
639 |
635 |
639 |
+0.31% |
900 |
2023/12/14 |
636 |
640 |
635 |
637 |
+0.47% |
2,300 |
2023/12/13 |
635 |
638 |
633 |
634 |
-0.94% |
2,300 |
2023/12/12 |
633 |
640 |
633 |
640 |
+1.43% |
2,500 |
2023/12/11 |
636 |
637 |
630 |
631 |
-0.63% |
3,300 |
2023/12/8 |
636 |
637 |
634 |
635 |
-0.31% |
6,700 |
2023/12/7 |
637 |
643 |
635 |
637 |
-0.78% |
1,500 |
2023/12/6 |
638 |
642 |
638 |
642 |
+0.78% |
1,300 |
2023/12/5 |
643 |
643 |
637 |
637 |
-1.09% |
3,100 |
2023/12/4 |
645 |
648 |
641 |
644 |
+0.31% |
1,800 |
2023/12/1 |
640 |
645 |
639 |
642 |
+0.16% |
1,900 |
2023/11/30 |
641 |
643 |
640 |
641 |
+0.16% |
1,900 |
2023/11/29 |
635 |
640 |
635 |
640 |
+0.47% |
4,900 |
2023/11/28 |
636 |
637 |
634 |
637 |
+0.16% |
1,300 |
2023/11/27 |
638 |
642 |
636 |
636 |
+0.00% |
4,600 |
2023/11/24 |
627 |
637 |
627 |
636 |
+0.95% |
2,500 |
2023/11/22 |
626 |
634 |
626 |
630 |
+0.48% |
2,600 |
2023/11/21 |
629 |
630 |
627 |
627 |
+0.16% |
1,500 |
2023/11/20 |
630 |
630 |
626 |
626 |
-0.95% |
2,300 |
2023/11/17 |
629 |
632 |
627 |
632 |
+0.48% |
1,900 |
2023/11/16 |
628 |
633 |
628 |
629 |
-0.47% |
700 |
2023/11/15 |
627 |
632 |
624 |
632 |
+0.80% |
3,000 |
2023/11/14 |
626 |
627 |
626 |
627 |
+0.16% |
1,000 |
2023/11/13 |
625 |
628 |
623 |
626 |
+0.48% |
1,200 |
2023/11/10 |
623 |
627 |
623 |
623 |
-0.16% |
3,100 |
2023/11/9 |
623 |
624 |
621 |
624 |
+0.65% |
1,200 |
2023/11/8 |
627 |
627 |
620 |
620 |
-1.12% |
2,900 |
2023/11/7 |
625 |
627 |
623 |
627 |
+0.00% |
1,900 |
2023/11/6 |
628 |
628 |
624 |
627 |
+0.64% |
4,700 |
2023/11/2 |
622 |
624 |
617 |
623 |
+0.16% |
6,700 |
2023/11/1 |
619 |
624 |
617 |
622 |
+0.48% |
7,500 |
2023/10/31 |
621 |
627 |
615 |
619 |
-0.80% |
15,800 |
2023/10/30 |
634 |
646 |
624 |
624 |
-1.89% |
52,600 |
2023/10/27 |
628 |
640 |
626 |
636 |
+1.27% |
4,200 |
2023/10/26 |
627 |
631 |
619 |
628 |
+0.48% |
6,400 |
2023/10/25 |
627 |
632 |
620 |
625 |
+0.48% |
5,000 |
2023/10/24 |
620 |
625 |
611 |
622 |
+0.32% |
19,900 |
2023/10/23 |
630 |
635 |
616 |
620 |
-1.59% |
7,800 |
2023/10/20 |
628 |
631 |
622 |
630 |
+0.48% |
4,200 |
2023/10/19 |
624 |
629 |
624 |
627 |
+0.16% |
4,300 |
2023/10/18 |
625 |
636 |
619 |
626 |
+0.81% |
14,300 |
2023/10/17 |
617 |
625 |
617 |
621 |
+0.65% |
7,300 |
2023/10/16 |
640 |
640 |
611 |
617 |
-4.34% |
18,900 |
2023/10/13 |
643 |
653 |
640 |
645 |
-0.31% |
4,600 |
2023/10/12 |
641 |
655 |
635 |
647 |
+1.09% |
4,800 |
2023/10/11 |
643 |
660 |
625 |
640 |
-2.29% |
44,600 |
2023/10/10 |
672 |
673 |
651 |
655 |
-2.53% |
29,400 |
2023/10/6 |
668 |
672 |
654 |
672 |
+2.13% |
14,000 |
2023/10/5 |
648 |
661 |
644 |
658 |
+1.54% |
11,300 |
2023/10/4 |
652 |
654 |
643 |
648 |
-2.11% |
6,900 |
2023/10/3 |
682 |
682 |
655 |
662 |
-3.07% |
11,300 |
2023/10/2 |
691 |
695 |
671 |
683 |
-1.16% |
13,600 |
2023/9/29 |
718 |
718 |
691 |
691 |
-3.22% |
12,100 |
2023/9/28 |
702 |
715 |
700 |
714 |
+1.28% |
12,300 |
2023/9/27 |
690 |
707 |
690 |
705 |
+2.17% |
17,000 |
2023/9/26 |
678 |
696 |
678 |
690 |
+2.22% |
14,400 |
|