日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
604 |
613 |
602 |
613 |
+1.49% |
17,200 |
2024/3/27 |
602 |
605 |
600 |
604 |
+0.33% |
20,300 |
2024/3/26 |
606 |
606 |
602 |
602 |
-0.50% |
16,900 |
2024/3/25 |
598 |
614 |
592 |
605 |
-5.17% |
77,400 |
2024/3/22 |
633 |
638 |
632 |
638 |
+0.63% |
3,700 |
2024/3/21 |
636 |
637 |
634 |
634 |
-0.31% |
4,300 |
2024/3/19 |
646 |
646 |
636 |
636 |
-1.40% |
13,700 |
2024/3/18 |
635 |
645 |
628 |
645 |
-1.53% |
21,100 |
2024/3/15 |
638 |
655 |
637 |
655 |
+2.83% |
19,900 |
2024/3/14 |
631 |
637 |
630 |
637 |
+0.95% |
3,700 |
2024/3/13 |
629 |
632 |
628 |
631 |
+0.32% |
1,800 |
2024/3/12 |
627 |
629 |
625 |
629 |
+0.32% |
3,100 |
2024/3/11 |
631 |
632 |
625 |
627 |
-0.48% |
9,400 |
2024/3/8 |
631 |
634 |
630 |
630 |
-0.16% |
3,700 |
2024/3/7 |
633 |
634 |
631 |
631 |
-0.47% |
2,000 |
2024/3/6 |
630 |
634 |
630 |
634 |
+0.63% |
3,000 |
2024/3/5 |
630 |
632 |
630 |
630 |
-0.16% |
3,500 |
2024/3/4 |
634 |
635 |
631 |
631 |
-0.79% |
4,700 |
2024/3/1 |
634 |
636 |
631 |
636 |
+0.32% |
1,900 |
2024/2/29 |
631 |
636 |
631 |
634 |
+0.32% |
2,200 |
2024/2/28 |
635 |
637 |
631 |
632 |
-0.47% |
6,700 |
2024/2/27 |
639 |
639 |
633 |
635 |
+0.16% |
2,900 |
2024/2/26 |
640 |
640 |
632 |
634 |
-0.47% |
9,400 |
2024/2/22 |
647 |
647 |
637 |
637 |
-0.47% |
4,400 |
2024/2/21 |
643 |
643 |
638 |
640 |
-0.62% |
3,900 |
2024/2/20 |
650 |
650 |
643 |
644 |
-0.16% |
14,500 |
2024/2/19 |
643 |
646 |
642 |
645 |
+0.62% |
12,500 |
2024/2/16 |
641 |
642 |
638 |
641 |
+0.79% |
7,500 |
2024/2/15 |
635 |
637 |
634 |
636 |
+0.16% |
4,800 |
2024/2/14 |
637 |
638 |
635 |
635 |
-0.16% |
4,600 |
2024/2/13 |
639 |
639 |
635 |
636 |
+0.16% |
3,800 |
2024/2/9 |
638 |
638 |
635 |
635 |
-0.47% |
2,600 |
2024/2/8 |
637 |
638 |
635 |
638 |
+0.16% |
2,800 |
2024/2/7 |
637 |
637 |
635 |
637 |
+0.31% |
1,500 |
2024/2/6 |
638 |
638 |
635 |
635 |
-0.16% |
2,400 |
2024/2/5 |
636 |
638 |
636 |
636 |
+0.00% |
4,300 |
2024/2/2 |
637 |
638 |
636 |
636 |
+0.00% |
1,700 |
2024/2/1 |
637 |
638 |
636 |
636 |
-0.16% |
2,300 |
2024/1/31 |
633 |
637 |
633 |
637 |
+0.63% |
2,400 |
2024/1/30 |
637 |
637 |
633 |
633 |
-0.31% |
4,300 |
2024/1/29 |
635 |
636 |
635 |
635 |
+0.00% |
4,100 |
2024/1/26 |
633 |
637 |
632 |
635 |
+0.32% |
2,300 |
2024/1/25 |
630 |
634 |
630 |
633 |
+0.48% |
2,800 |
2024/1/24 |
631 |
631 |
630 |
630 |
-0.16% |
1,900 |
2024/1/23 |
632 |
633 |
631 |
631 |
-0.32% |
2,300 |
2024/1/22 |
635 |
637 |
632 |
633 |
+0.16% |
4,000 |
2024/1/19 |
638 |
638 |
632 |
632 |
-0.16% |
7,800 |
2024/1/18 |
630 |
633 |
629 |
633 |
+0.80% |
6,100 |
2024/1/17 |
630 |
631 |
628 |
628 |
+0.00% |
4,000 |
2024/1/16 |
632 |
632 |
628 |
628 |
-0.32% |
7,600 |
2024/1/15 |
629 |
630 |
628 |
630 |
+0.48% |
6,400 |
2024/1/12 |
629 |
630 |
627 |
627 |
-0.16% |
4,000 |
2024/1/11 |
625 |
630 |
625 |
628 |
-0.16% |
4,700 |
2024/1/10 |
629 |
629 |
625 |
629 |
+0.48% |
5,200 |
2024/1/9 |
626 |
629 |
625 |
626 |
+0.64% |
8,100 |
2024/1/5 |
626 |
626 |
622 |
622 |
+0.00% |
6,900 |
2024/1/4 |
614 |
622 |
614 |
622 |
+0.65% |
9,700 |
2023/12/29 |
614 |
618 |
609 |
618 |
+0.65% |
6,700 |
2023/12/28 |
607 |
614 |
606 |
614 |
+1.66% |
11,200 |
2023/12/27 |
606 |
607 |
603 |
604 |
-0.33% |
20,100 |
2023/12/26 |
607 |
609 |
606 |
606 |
-0.33% |
16,000 |
2023/12/25 |
614 |
616 |
607 |
608 |
-0.98% |
17,000 |
2023/12/22 |
620 |
620 |
614 |
614 |
-0.65% |
5,500 |
2023/12/21 |
619 |
620 |
617 |
618 |
+0.49% |
3,600 |
2023/12/20 |
623 |
623 |
615 |
615 |
-1.28% |
12,100 |
2023/12/19 |
615 |
623 |
615 |
623 |
+1.47% |
10,700 |
2023/12/18 |
614 |
619 |
611 |
614 |
+0.00% |
15,400 |
2023/12/15 |
619 |
619 |
610 |
614 |
+0.66% |
9,100 |
2023/12/14 |
611 |
615 |
609 |
610 |
+0.16% |
16,500 |
2023/12/13 |
616 |
618 |
608 |
609 |
-1.14% |
22,400 |
2023/12/12 |
625 |
626 |
614 |
616 |
-1.44% |
21,300 |
2023/12/11 |
639 |
639 |
620 |
625 |
-2.80% |
43,900 |
2023/12/8 |
648 |
650 |
642 |
643 |
-1.08% |
14,600 |
2023/12/7 |
650 |
650 |
646 |
650 |
+0.00% |
6,400 |
2023/12/6 |
647 |
650 |
646 |
650 |
+0.46% |
7,500 |
2023/12/5 |
652 |
652 |
647 |
647 |
-0.77% |
7,100 |
2023/12/4 |
652 |
653 |
648 |
652 |
+0.15% |
8,000 |
2023/12/1 |
652 |
653 |
651 |
651 |
+0.00% |
5,300 |
2023/11/30 |
646 |
651 |
643 |
651 |
+0.93% |
7,400 |
2023/11/29 |
643 |
645 |
642 |
645 |
+0.47% |
4,300 |
2023/11/28 |
643 |
645 |
642 |
642 |
-0.16% |
5,300 |
2023/11/27 |
643 |
644 |
643 |
643 |
-0.31% |
5,000 |
2023/11/24 |
644 |
645 |
642 |
645 |
+0.47% |
9,800 |
2023/11/22 |
642 |
645 |
642 |
642 |
+0.00% |
6,200 |
2023/11/21 |
644 |
644 |
642 |
642 |
-0.31% |
4,200 |
2023/11/20 |
641 |
645 |
641 |
644 |
+0.47% |
11,800 |
2023/11/17 |
642 |
642 |
640 |
641 |
+0.31% |
8,400 |
2023/11/16 |
642 |
642 |
639 |
639 |
-0.47% |
10,700 |
2023/11/15 |
641 |
642 |
640 |
642 |
+0.31% |
10,300 |
2023/11/14 |
641 |
641 |
639 |
640 |
+0.16% |
4,100 |
2023/11/13 |
639 |
642 |
639 |
639 |
+0.00% |
7,800 |
2023/11/10 |
639 |
641 |
639 |
639 |
+0.00% |
3,000 |
2023/11/9 |
640 |
642 |
639 |
639 |
-0.16% |
4,300 |
2023/11/8 |
644 |
646 |
640 |
640 |
-0.62% |
10,300 |
2023/11/7 |
641 |
645 |
641 |
644 |
+0.47% |
10,500 |
2023/11/6 |
642 |
645 |
641 |
641 |
+0.31% |
17,300 |
2023/11/2 |
646 |
647 |
639 |
639 |
-1.39% |
22,000 |
2023/11/1 |
664 |
664 |
645 |
648 |
-2.41% |
38,700 |
2023/10/31 |
665 |
665 |
662 |
664 |
-0.30% |
15,400 |
2023/10/30 |
667 |
676 |
660 |
666 |
-13.17% |
83,900 |
2023/10/27 |
764 |
767 |
764 |
767 |
+0.52% |
38,800 |
2023/10/26 |
763 |
767 |
761 |
763 |
-0.13% |
25,900 |
2023/10/25 |
763 |
767 |
763 |
764 |
+0.13% |
13,100 |
2023/10/24 |
765 |
766 |
762 |
763 |
-0.13% |
13,800 |
2023/10/23 |
769 |
769 |
764 |
764 |
-0.26% |
16,500 |
2023/10/20 |
768 |
768 |
765 |
766 |
-0.13% |
14,100 |
2023/10/19 |
762 |
767 |
762 |
767 |
+0.52% |
12,000 |
2023/10/18 |
762 |
766 |
760 |
763 |
+0.26% |
10,600 |
2023/10/17 |
760 |
765 |
760 |
761 |
+0.00% |
11,400 |
2023/10/16 |
768 |
768 |
760 |
761 |
-0.65% |
19,900 |
2023/10/13 |
762 |
766 |
762 |
766 |
+0.52% |
11,500 |
2023/10/12 |
758 |
762 |
758 |
762 |
+0.53% |
9,700 |
2023/10/11 |
759 |
760 |
756 |
758 |
+0.13% |
14,100 |
2023/10/10 |
756 |
758 |
752 |
757 |
+1.34% |
15,800 |
2023/10/6 |
750 |
753 |
747 |
747 |
-0.40% |
13,400 |
2023/10/5 |
739 |
750 |
738 |
750 |
+2.04% |
12,800 |
2023/10/4 |
730 |
740 |
728 |
735 |
+0.00% |
18,000 |
2023/10/3 |
768 |
769 |
735 |
735 |
-4.30% |
46,700 |
2023/10/2 |
765 |
770 |
764 |
768 |
+0.52% |
28,700 |
2023/9/29 |
751 |
767 |
750 |
764 |
+1.73% |
23,500 |
2023/9/28 |
748 |
763 |
745 |
751 |
+1.08% |
36,400 |
2023/9/27 |
735 |
744 |
729 |
743 |
+1.92% |
17,500 |
2023/9/26 |
729 |
730 |
723 |
729 |
+0.69% |
7,400 |
|