日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
718 |
720 |
709 |
709 |
-2.21% |
9,400 |
2024/3/27 |
727 |
727 |
721 |
725 |
+0.42% |
25,200 |
2024/3/26 |
720 |
727 |
720 |
722 |
+0.28% |
3,200 |
2024/3/25 |
719 |
728 |
717 |
720 |
+0.00% |
7,200 |
2024/3/22 |
712 |
720 |
711 |
720 |
+0.84% |
8,700 |
2024/3/21 |
712 |
714 |
703 |
714 |
+0.00% |
11,200 |
2024/3/19 |
710 |
714 |
707 |
714 |
+0.42% |
3,300 |
2024/3/18 |
708 |
711 |
708 |
711 |
+0.99% |
2,200 |
2024/3/15 |
703 |
706 |
700 |
704 |
+0.00% |
3,300 |
2024/3/14 |
700 |
704 |
700 |
704 |
+0.57% |
1,300 |
2024/3/13 |
701 |
705 |
700 |
700 |
-0.43% |
3,300 |
2024/3/12 |
701 |
703 |
696 |
703 |
+0.14% |
5,700 |
2024/3/11 |
701 |
702 |
699 |
702 |
+0.00% |
6,500 |
2024/3/8 |
700 |
702 |
700 |
702 |
+0.29% |
6,900 |
2024/3/7 |
700 |
700 |
698 |
700 |
+0.00% |
2,000 |
2024/3/6 |
701 |
702 |
698 |
700 |
-0.28% |
3,800 |
2024/3/5 |
699 |
702 |
699 |
702 |
+0.72% |
2,100 |
2024/3/4 |
698 |
701 |
694 |
697 |
-0.43% |
9,100 |
2024/3/1 |
696 |
703 |
696 |
700 |
+0.57% |
4,900 |
2024/2/29 |
696 |
702 |
695 |
696 |
-0.57% |
5,400 |
2024/2/28 |
699 |
704 |
696 |
700 |
+0.00% |
10,600 |
2024/2/27 |
700 |
703 |
699 |
700 |
+0.29% |
29,200 |
2024/2/26 |
701 |
701 |
690 |
698 |
-0.85% |
25,000 |
2024/2/22 |
706 |
710 |
700 |
704 |
+0.57% |
6,500 |
2024/2/21 |
698 |
703 |
695 |
700 |
+0.00% |
2,700 |
2024/2/20 |
702 |
703 |
696 |
700 |
-0.43% |
14,600 |
2024/2/19 |
703 |
703 |
699 |
703 |
+0.14% |
2,900 |
2024/2/16 |
697 |
702 |
695 |
702 |
+0.72% |
8,500 |
2024/2/15 |
705 |
705 |
693 |
697 |
-0.99% |
12,000 |
2024/2/14 |
696 |
704 |
690 |
704 |
+0.57% |
12,400 |
2024/2/13 |
702 |
702 |
693 |
700 |
+0.00% |
4,900 |
2024/2/9 |
700 |
705 |
692 |
700 |
-0.14% |
12,200 |
2024/2/8 |
693 |
701 |
691 |
701 |
+0.72% |
8,600 |
2024/2/7 |
692 |
701 |
692 |
696 |
-0.85% |
12,600 |
2024/2/6 |
669 |
704 |
661 |
702 |
+0.14% |
86,600 |
2024/2/5 |
700 |
709 |
696 |
701 |
+0.14% |
12,600 |
2024/2/2 |
697 |
701 |
695 |
700 |
+0.14% |
3,900 |
2024/2/1 |
701 |
702 |
698 |
699 |
-0.29% |
5,000 |
2024/1/31 |
690 |
704 |
690 |
701 |
+1.59% |
21,400 |
2024/1/30 |
702 |
709 |
690 |
690 |
-2.40% |
62,800 |
2024/1/29 |
706 |
710 |
702 |
707 |
+1.00% |
5,300 |
2024/1/26 |
700 |
701 |
695 |
700 |
+0.00% |
9,900 |
2024/1/25 |
701 |
704 |
693 |
700 |
+0.00% |
15,200 |
2024/1/24 |
695 |
701 |
690 |
700 |
+0.43% |
14,500 |
2024/1/23 |
698 |
701 |
697 |
697 |
+0.00% |
2,400 |
2024/1/22 |
695 |
703 |
695 |
697 |
-0.14% |
9,900 |
2024/1/19 |
700 |
703 |
695 |
698 |
+0.14% |
6,300 |
2024/1/18 |
697 |
704 |
696 |
697 |
+0.29% |
11,000 |
2024/1/17 |
705 |
705 |
695 |
695 |
-1.00% |
10,800 |
2024/1/16 |
700 |
707 |
699 |
702 |
+0.29% |
4,400 |
2024/1/15 |
708 |
710 |
698 |
700 |
+0.00% |
17,700 |
2024/1/12 |
698 |
704 |
696 |
700 |
-0.14% |
12,700 |
2024/1/11 |
699 |
701 |
696 |
701 |
+0.86% |
5,400 |
2024/1/10 |
697 |
700 |
695 |
695 |
-0.86% |
3,800 |
2024/1/9 |
698 |
702 |
692 |
701 |
+0.43% |
4,500 |
2024/1/5 |
700 |
703 |
691 |
698 |
-0.99% |
16,600 |
2024/1/4 |
687 |
705 |
682 |
705 |
+2.62% |
5,900 |
2023/12/29 |
686 |
690 |
674 |
687 |
+1.03% |
7,100 |
2023/12/28 |
690 |
690 |
680 |
680 |
-1.59% |
2,900 |
2023/12/27 |
697 |
700 |
686 |
691 |
-0.86% |
36,400 |
2023/12/26 |
687 |
700 |
687 |
697 |
+0.72% |
12,000 |
2023/12/25 |
693 |
695 |
677 |
692 |
+0.58% |
11,800 |
2023/12/22 |
681 |
689 |
681 |
688 |
+1.47% |
5,000 |
2023/12/21 |
685 |
685 |
678 |
678 |
-1.02% |
6,200 |
2023/12/20 |
687 |
690 |
685 |
685 |
-1.15% |
2,100 |
2023/12/19 |
679 |
693 |
677 |
693 |
+1.91% |
11,000 |
2023/12/18 |
672 |
682 |
670 |
680 |
+0.00% |
7,700 |
2023/12/15 |
681 |
682 |
680 |
680 |
+0.74% |
3,900 |
2023/12/14 |
683 |
683 |
674 |
675 |
-1.03% |
5,500 |
2023/12/13 |
681 |
688 |
675 |
682 |
+0.29% |
5,200 |
2023/12/12 |
698 |
698 |
680 |
680 |
-2.58% |
5,900 |
2023/12/11 |
677 |
698 |
677 |
698 |
+3.25% |
12,700 |
2023/12/8 |
701 |
701 |
676 |
676 |
-2.73% |
16,600 |
2023/12/7 |
684 |
706 |
680 |
695 |
+1.61% |
12,400 |
2023/12/6 |
685 |
688 |
683 |
684 |
+0.15% |
4,500 |
2023/12/5 |
683 |
690 |
673 |
683 |
-0.15% |
36,900 |
2023/12/4 |
680 |
707 |
680 |
684 |
+0.29% |
19,200 |
2023/12/1 |
670 |
682 |
670 |
682 |
+1.19% |
8,200 |
2023/11/30 |
673 |
674 |
673 |
674 |
+0.15% |
1,700 |
2023/11/29 |
676 |
677 |
673 |
673 |
-0.44% |
1,500 |
2023/11/28 |
671 |
677 |
670 |
676 |
+0.75% |
7,300 |
2023/11/27 |
688 |
688 |
671 |
671 |
-2.47% |
3,800 |
2023/11/24 |
677 |
689 |
677 |
688 |
+1.78% |
6,600 |
2023/11/22 |
660 |
683 |
660 |
676 |
+1.65% |
10,700 |
2023/11/21 |
664 |
665 |
659 |
665 |
+0.15% |
3,600 |
2023/11/20 |
665 |
667 |
664 |
664 |
-0.30% |
2,900 |
2023/11/17 |
661 |
669 |
655 |
666 |
+0.15% |
12,700 |
2023/11/16 |
666 |
667 |
660 |
665 |
-1.04% |
3,500 |
2023/11/15 |
675 |
682 |
665 |
672 |
-3.31% |
36,800 |
2023/11/14 |
694 |
698 |
694 |
695 |
-0.14% |
1,700 |
2023/11/13 |
703 |
703 |
693 |
696 |
-1.14% |
4,900 |
2023/11/10 |
690 |
704 |
690 |
704 |
-0.14% |
11,300 |
2023/11/9 |
682 |
710 |
682 |
705 |
+3.37% |
18,000 |
2023/11/8 |
715 |
717 |
675 |
682 |
+3.33% |
65,100 |
2023/11/7 |
670 |
676 |
657 |
660 |
-4.62% |
10,100 |
2023/11/6 |
677 |
692 |
673 |
692 |
+2.22% |
11,100 |
2023/11/2 |
673 |
677 |
663 |
677 |
+0.45% |
3,600 |
2023/11/1 |
662 |
678 |
662 |
674 |
+1.66% |
7,400 |
2023/10/31 |
648 |
666 |
643 |
663 |
+2.31% |
15,100 |
2023/10/30 |
659 |
667 |
648 |
648 |
-2.85% |
120,700 |
2023/10/27 |
657 |
667 |
649 |
667 |
+0.91% |
17,300 |
2023/10/26 |
651 |
665 |
644 |
661 |
+1.23% |
15,800 |
2023/10/25 |
674 |
674 |
650 |
653 |
-1.66% |
12,900 |
2023/10/24 |
650 |
664 |
627 |
664 |
+2.15% |
28,000 |
2023/10/23 |
644 |
652 |
632 |
650 |
-0.61% |
20,400 |
2023/10/20 |
651 |
657 |
633 |
654 |
+0.62% |
16,700 |
2023/10/19 |
650 |
655 |
626 |
650 |
+0.00% |
19,300 |
2023/10/18 |
640 |
655 |
635 |
650 |
+3.01% |
19,600 |
2023/10/17 |
639 |
642 |
621 |
631 |
-0.94% |
14,900 |
2023/10/16 |
652 |
654 |
632 |
637 |
-2.30% |
25,300 |
2023/10/13 |
651 |
660 |
641 |
652 |
-0.61% |
23,500 |
2023/10/12 |
654 |
659 |
635 |
656 |
+1.86% |
21,300 |
2023/10/11 |
654 |
654 |
628 |
644 |
-1.53% |
35,000 |
2023/10/10 |
668 |
674 |
646 |
654 |
-1.36% |
18,600 |
2023/10/6 |
655 |
667 |
652 |
663 |
+1.53% |
11,400 |
2023/10/5 |
615 |
653 |
615 |
653 |
+6.70% |
35,900 |
2023/10/4 |
656 |
662 |
609 |
612 |
-7.27% |
20,400 |
2023/10/3 |
660 |
664 |
660 |
660 |
+0.00% |
10,200 |
2023/10/2 |
662 |
673 |
660 |
660 |
-0.75% |
6,300 |
2023/9/29 |
660 |
667 |
659 |
665 |
+1.06% |
10,100 |
2023/9/28 |
665 |
668 |
658 |
658 |
-1.05% |
17,000 |
2023/9/27 |
660 |
665 |
658 |
665 |
+0.45% |
17,000 |
2023/9/26 |
674 |
676 |
660 |
662 |
-1.63% |
7,600 |
|