日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
848 |
855 |
846 |
850 |
+0.24% |
4,900 |
2024/3/28 |
840 |
852 |
840 |
848 |
-0.93% |
31,000 |
2024/3/27 |
858 |
865 |
853 |
856 |
-1.04% |
76,900 |
2024/3/26 |
859 |
870 |
856 |
865 |
+1.65% |
18,800 |
2024/3/25 |
843 |
855 |
843 |
851 |
+1.19% |
16,800 |
2024/3/22 |
844 |
851 |
841 |
841 |
-0.47% |
12,400 |
2024/3/21 |
843 |
857 |
841 |
845 |
+0.72% |
16,300 |
2024/3/19 |
837 |
840 |
835 |
839 |
+0.24% |
5,000 |
2024/3/18 |
840 |
840 |
833 |
837 |
-0.24% |
5,900 |
2024/3/15 |
840 |
840 |
835 |
839 |
-0.24% |
3,000 |
2024/3/14 |
834 |
841 |
830 |
841 |
+0.60% |
6,500 |
2024/3/13 |
839 |
840 |
830 |
836 |
-0.36% |
9,900 |
2024/3/12 |
839 |
840 |
831 |
839 |
+0.00% |
8,900 |
2024/3/11 |
839 |
840 |
836 |
839 |
-0.12% |
4,000 |
2024/3/8 |
838 |
843 |
834 |
840 |
+0.00% |
3,900 |
2024/3/7 |
839 |
840 |
835 |
840 |
+0.12% |
5,900 |
2024/3/6 |
830 |
839 |
830 |
839 |
+0.72% |
3,800 |
2024/3/5 |
840 |
842 |
820 |
833 |
-0.83% |
13,300 |
2024/3/4 |
835 |
840 |
835 |
840 |
+0.60% |
4,500 |
2024/3/1 |
835 |
835 |
832 |
835 |
+0.00% |
4,100 |
2024/2/29 |
832 |
835 |
831 |
835 |
+0.12% |
3,200 |
2024/2/28 |
837 |
837 |
830 |
834 |
-0.48% |
5,100 |
2024/2/27 |
848 |
848 |
834 |
838 |
+0.00% |
5,400 |
2024/2/26 |
816 |
840 |
816 |
838 |
+2.95% |
14,600 |
2024/2/22 |
809 |
814 |
809 |
814 |
+0.49% |
3,600 |
2024/2/21 |
807 |
810 |
798 |
810 |
+0.62% |
6,600 |
2024/2/20 |
805 |
805 |
803 |
805 |
+0.50% |
2,000 |
2024/2/19 |
805 |
805 |
797 |
801 |
-0.62% |
6,200 |
2024/2/16 |
810 |
810 |
799 |
806 |
-0.49% |
3,300 |
2024/2/15 |
810 |
814 |
800 |
810 |
+0.00% |
7,300 |
2024/2/14 |
805 |
817 |
791 |
810 |
+0.62% |
16,500 |
2024/2/13 |
801 |
805 |
796 |
805 |
+1.26% |
9,400 |
2024/2/9 |
793 |
800 |
793 |
795 |
+0.13% |
4,400 |
2024/2/8 |
805 |
805 |
794 |
794 |
-1.12% |
4,700 |
2024/2/7 |
796 |
807 |
792 |
803 |
+0.00% |
8,800 |
2024/2/6 |
814 |
814 |
795 |
803 |
-1.35% |
15,400 |
2024/2/5 |
820 |
831 |
786 |
814 |
-4.24% |
59,600 |
2024/2/2 |
858 |
875 |
825 |
850 |
+6.52% |
98,300 |
2024/2/1 |
781 |
798 |
781 |
798 |
+2.05% |
8,500 |
2024/1/31 |
777 |
784 |
771 |
782 |
+0.64% |
5,800 |
2024/1/30 |
774 |
782 |
770 |
777 |
+0.52% |
10,100 |
2024/1/29 |
767 |
774 |
767 |
773 |
+1.05% |
4,400 |
2024/1/26 |
764 |
765 |
760 |
765 |
+0.39% |
9,800 |
2024/1/25 |
772 |
775 |
760 |
762 |
-0.91% |
10,200 |
2024/1/24 |
770 |
776 |
760 |
769 |
-0.26% |
8,800 |
2024/1/23 |
771 |
774 |
765 |
771 |
+0.13% |
5,000 |
2024/1/22 |
769 |
773 |
767 |
770 |
+0.39% |
5,100 |
2024/1/19 |
761 |
770 |
761 |
767 |
+1.46% |
6,400 |
2024/1/18 |
760 |
763 |
756 |
756 |
-0.53% |
2,300 |
2024/1/17 |
753 |
760 |
751 |
760 |
+0.80% |
3,500 |
2024/1/16 |
760 |
760 |
751 |
754 |
-0.79% |
4,000 |
2024/1/15 |
745 |
765 |
745 |
760 |
+2.01% |
6,600 |
2024/1/12 |
750 |
750 |
742 |
745 |
-0.80% |
4,200 |
2024/1/11 |
761 |
761 |
749 |
751 |
-0.79% |
6,700 |
2024/1/10 |
762 |
764 |
751 |
757 |
+0.26% |
6,800 |
2024/1/9 |
756 |
756 |
750 |
755 |
+1.07% |
4,700 |
2024/1/5 |
756 |
756 |
741 |
747 |
-0.53% |
4,600 |
2024/1/4 |
736 |
765 |
730 |
751 |
+3.16% |
15,100 |
2023/12/29 |
723 |
730 |
720 |
728 |
+0.69% |
3,000 |
2023/12/28 |
720 |
725 |
720 |
723 |
+0.56% |
2,300 |
2023/12/27 |
732 |
732 |
715 |
719 |
-2.18% |
7,600 |
2023/12/26 |
728 |
737 |
727 |
735 |
+1.80% |
8,400 |
2023/12/25 |
738 |
738 |
712 |
722 |
-2.17% |
9,200 |
2023/12/22 |
740 |
740 |
738 |
738 |
+0.00% |
900 |
2023/12/21 |
733 |
738 |
733 |
738 |
+0.82% |
3,100 |
2023/12/20 |
732 |
735 |
732 |
732 |
+0.14% |
700 |
2023/12/19 |
724 |
734 |
724 |
731 |
+1.95% |
2,800 |
2023/12/18 |
735 |
737 |
715 |
717 |
-2.45% |
7,100 |
2023/12/15 |
735 |
736 |
731 |
735 |
-0.27% |
2,200 |
2023/12/14 |
753 |
753 |
737 |
737 |
-2.25% |
4,900 |
2023/12/13 |
760 |
760 |
754 |
754 |
-1.82% |
3,500 |
2023/12/12 |
772 |
772 |
767 |
768 |
-0.39% |
3,300 |
2023/12/11 |
765 |
771 |
765 |
771 |
+0.78% |
5,700 |
2023/12/8 |
759 |
765 |
751 |
765 |
-0.13% |
4,200 |
2023/12/7 |
754 |
770 |
752 |
766 |
+1.46% |
8,900 |
2023/12/6 |
742 |
755 |
742 |
755 |
+1.75% |
8,500 |
2023/12/5 |
734 |
742 |
731 |
742 |
+1.78% |
9,100 |
2023/12/4 |
734 |
734 |
729 |
729 |
-0.27% |
600 |
2023/12/1 |
728 |
735 |
728 |
731 |
+0.41% |
1,900 |
2023/11/30 |
737 |
738 |
724 |
728 |
-1.22% |
2,800 |
2023/11/29 |
739 |
739 |
733 |
737 |
-0.27% |
1,200 |
2023/11/28 |
735 |
739 |
729 |
739 |
+0.82% |
3,400 |
2023/11/27 |
728 |
736 |
724 |
733 |
+1.38% |
5,600 |
2023/11/24 |
723 |
736 |
723 |
723 |
+0.84% |
7,000 |
2023/11/22 |
712 |
720 |
712 |
717 |
+1.13% |
4,900 |
2023/11/21 |
711 |
714 |
709 |
709 |
-0.28% |
3,300 |
2023/11/20 |
713 |
713 |
708 |
711 |
-0.14% |
3,200 |
2023/11/17 |
710 |
713 |
710 |
712 |
-0.42% |
600 |
2023/11/16 |
709 |
715 |
708 |
715 |
+0.56% |
3,100 |
2023/11/15 |
710 |
711 |
709 |
711 |
+0.00% |
1,700 |
2023/11/14 |
711 |
714 |
711 |
711 |
+0.14% |
1,100 |
2023/11/13 |
710 |
715 |
710 |
710 |
-0.42% |
2,000 |
2023/11/10 |
717 |
718 |
700 |
713 |
-0.56% |
4,400 |
2023/11/9 |
718 |
718 |
715 |
717 |
-0.14% |
1,300 |
2023/11/8 |
720 |
724 |
718 |
718 |
-0.97% |
8,500 |
2023/11/7 |
731 |
731 |
723 |
725 |
-0.82% |
2,800 |
2023/11/6 |
728 |
734 |
727 |
731 |
+0.41% |
8,800 |
2023/11/2 |
727 |
734 |
719 |
728 |
-5.70% |
21,100 |
2023/11/1 |
725 |
772 |
721 |
772 |
+7.97% |
12,500 |
2023/10/31 |
707 |
720 |
707 |
715 |
-0.28% |
1,900 |
2023/10/30 |
711 |
719 |
710 |
717 |
+0.42% |
2,100 |
2023/10/27 |
717 |
717 |
709 |
714 |
+0.28% |
2,500 |
2023/10/26 |
713 |
729 |
712 |
712 |
+0.00% |
6,900 |
2023/10/25 |
711 |
721 |
711 |
712 |
+0.00% |
1,000 |
2023/10/24 |
723 |
723 |
710 |
712 |
-1.79% |
2,900 |
2023/10/23 |
724 |
730 |
724 |
725 |
+0.14% |
2,400 |
2023/10/20 |
723 |
724 |
720 |
724 |
+0.14% |
600 |
2023/10/19 |
725 |
725 |
720 |
723 |
-0.28% |
400 |
2023/10/18 |
720 |
725 |
717 |
725 |
+0.69% |
900 |
2023/10/17 |
715 |
720 |
715 |
720 |
+0.84% |
300 |
2023/10/16 |
730 |
730 |
714 |
714 |
-2.46% |
4,800 |
2023/10/13 |
733 |
733 |
725 |
732 |
-0.14% |
1,200 |
2023/10/12 |
730 |
738 |
730 |
733 |
+0.41% |
1,300 |
2023/10/11 |
728 |
734 |
725 |
730 |
+0.55% |
2,000 |
2023/10/10 |
729 |
729 |
720 |
726 |
+2.98% |
2,300 |
2023/10/6 |
710 |
711 |
700 |
705 |
-0.56% |
2,300 |
2023/10/5 |
697 |
710 |
697 |
709 |
+3.81% |
3,300 |
2023/10/4 |
710 |
712 |
681 |
683 |
-4.61% |
17,800 |
2023/10/3 |
752 |
752 |
714 |
716 |
-5.17% |
10,300 |
2023/10/2 |
755 |
758 |
752 |
755 |
+0.00% |
1,500 |
2023/9/29 |
757 |
762 |
752 |
755 |
-0.92% |
3,800 |
2023/9/28 |
769 |
769 |
760 |
762 |
-1.93% |
2,600 |
2023/9/27 |
777 |
781 |
770 |
777 |
+0.00% |
5,900 |
|