日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
759 |
789 |
759 |
774 |
+2.65% |
400 |
2024/3/27 |
780 |
780 |
747 |
754 |
-3.33% |
3,000 |
2024/3/25 |
795 |
795 |
765 |
780 |
-2.74% |
1,100 |
2024/3/22 |
770 |
802 |
758 |
802 |
+4.16% |
2,000 |
2024/3/21 |
763 |
773 |
763 |
770 |
+0.92% |
2,300 |
2024/3/19 |
755 |
770 |
754 |
763 |
+1.06% |
1,600 |
2024/3/18 |
760 |
775 |
755 |
755 |
-2.58% |
3,100 |
2024/3/15 |
775 |
775 |
775 |
775 |
-3.73% |
800 |
2024/3/14 |
805 |
805 |
805 |
805 |
+0.37% |
100 |
2024/3/13 |
801 |
817 |
770 |
802 |
-1.84% |
3,100 |
2024/3/11 |
821 |
845 |
800 |
817 |
-4.00% |
6,200 |
2024/3/8 |
850 |
865 |
850 |
851 |
+0.12% |
2,000 |
2024/3/7 |
917 |
917 |
850 |
850 |
-4.82% |
11,400 |
2024/3/6 |
870 |
894 |
870 |
893 |
+2.64% |
2,200 |
2024/3/5 |
871 |
878 |
870 |
870 |
-2.79% |
1,900 |
2024/3/4 |
878 |
915 |
878 |
895 |
+1.94% |
2,900 |
2024/3/1 |
853 |
878 |
853 |
878 |
+1.15% |
400 |
2024/2/29 |
878 |
879 |
858 |
868 |
+0.93% |
2,700 |
2024/2/28 |
873 |
876 |
860 |
860 |
+0.00% |
3,200 |
2024/2/27 |
875 |
875 |
860 |
860 |
-2.60% |
200 |
2024/2/26 |
903 |
903 |
879 |
883 |
-2.21% |
1,100 |
2024/2/22 |
897 |
915 |
897 |
903 |
+0.33% |
7,900 |
2024/2/21 |
911 |
911 |
880 |
900 |
-1.42% |
2,100 |
2024/2/20 |
897 |
915 |
897 |
913 |
+1.78% |
2,700 |
2024/2/19 |
901 |
915 |
887 |
897 |
-2.50% |
4,400 |
2024/2/16 |
894 |
925 |
884 |
920 |
+2.22% |
14,100 |
2024/2/15 |
845 |
941 |
819 |
900 |
+12.50% |
50,500 |
2024/2/14 |
820 |
820 |
751 |
800 |
-3.03% |
13,400 |
2024/2/13 |
814 |
825 |
802 |
825 |
+2.10% |
9,300 |
2024/2/9 |
818 |
818 |
793 |
808 |
-1.58% |
2,500 |
2024/2/8 |
814 |
821 |
808 |
821 |
+1.61% |
3,700 |
2024/2/7 |
800 |
808 |
789 |
808 |
+2.67% |
1,800 |
2024/2/6 |
812 |
812 |
781 |
787 |
-3.20% |
2,500 |
2024/2/5 |
821 |
821 |
813 |
813 |
-0.97% |
1,100 |
2024/2/2 |
817 |
821 |
817 |
821 |
+0.49% |
4,500 |
2024/2/1 |
793 |
832 |
793 |
817 |
+3.03% |
4,500 |
2024/1/31 |
797 |
797 |
788 |
793 |
-1.00% |
1,100 |
2024/1/30 |
782 |
835 |
779 |
801 |
+2.96% |
21,100 |
2024/1/29 |
770 |
778 |
761 |
778 |
+1.30% |
2,100 |
2024/1/26 |
779 |
779 |
752 |
768 |
-1.41% |
2,700 |
2024/1/25 |
780 |
780 |
773 |
779 |
-1.27% |
1,200 |
2024/1/24 |
787 |
791 |
761 |
789 |
+3.82% |
7,000 |
2024/1/23 |
775 |
775 |
750 |
760 |
-2.69% |
2,500 |
2024/1/22 |
767 |
781 |
761 |
781 |
+2.49% |
9,400 |
2024/1/19 |
756 |
763 |
755 |
762 |
+2.14% |
1,500 |
2024/1/18 |
750 |
750 |
746 |
746 |
+0.00% |
1,800 |
2024/1/17 |
768 |
768 |
746 |
746 |
-1.97% |
5,400 |
2024/1/16 |
745 |
764 |
745 |
761 |
+2.15% |
1,700 |
2024/1/15 |
736 |
760 |
734 |
745 |
+2.34% |
7,500 |
2024/1/12 |
717 |
728 |
710 |
728 |
+0.41% |
1,900 |
2024/1/11 |
739 |
739 |
718 |
725 |
-2.03% |
4,000 |
2024/1/9 |
715 |
751 |
714 |
740 |
+3.50% |
3,000 |
2024/1/5 |
701 |
715 |
701 |
715 |
+0.00% |
2,100 |
2024/1/4 |
697 |
765 |
683 |
715 |
+3.03% |
7,200 |
2023/12/29 |
707 |
712 |
693 |
694 |
-1.84% |
4,900 |
2023/12/28 |
711 |
718 |
707 |
707 |
-0.56% |
2,100 |
2023/12/27 |
775 |
775 |
711 |
711 |
-4.56% |
7,300 |
2023/12/26 |
774 |
783 |
745 |
745 |
-3.87% |
10,500 |
2023/12/25 |
812 |
812 |
757 |
775 |
-4.91% |
15,600 |
2023/12/22 |
814 |
819 |
808 |
815 |
+1.75% |
6,500 |
2023/12/21 |
818 |
818 |
800 |
801 |
-2.08% |
3,200 |
2023/12/20 |
791 |
819 |
767 |
818 |
+3.41% |
14,100 |
2023/12/19 |
832 |
854 |
782 |
791 |
-3.18% |
41,900 |
2023/12/18 |
747 |
832 |
746 |
817 |
+7.64% |
67,000 |
2023/12/15 |
730 |
765 |
730 |
759 |
+2.99% |
28,100 |
2023/12/14 |
739 |
739 |
721 |
737 |
-0.27% |
11,500 |
2023/12/13 |
666 |
777 |
666 |
739 |
+8.84% |
88,500 |
2023/12/12 |
673 |
679 |
662 |
679 |
+0.74% |
8,000 |
2023/12/11 |
680 |
689 |
654 |
674 |
-0.30% |
12,400 |
2023/12/8 |
675 |
689 |
664 |
676 |
-2.31% |
25,900 |
2023/12/7 |
657 |
707 |
643 |
692 |
+6.96% |
55,600 |
2023/12/6 |
630 |
672 |
630 |
647 |
+1.09% |
24,800 |
2023/12/5 |
706 |
706 |
640 |
640 |
-7.25% |
40,600 |
2023/12/4 |
725 |
732 |
670 |
690 |
-3.90% |
81,800 |
2023/12/1 |
695 |
732 |
677 |
718 |
-4.90% |
260,400 |
2023/11/30 |
658 |
755 |
633 |
755 |
+15.27% |
619,900 |
2023/11/29 |
715 |
729 |
600 |
655 |
+2.34% |
614,000 |
2023/11/28 |
640 |
640 |
640 |
640 |
+18.52% |
115,500 |
2023/11/27 |
540 |
540 |
540 |
540 |
+17.39% |
5,600 |
2023/11/24 |
470 |
470 |
460 |
460 |
-2.34% |
6,500 |
2023/11/22 |
468 |
472 |
464 |
471 |
+0.64% |
14,600 |
2023/11/21 |
465 |
469 |
458 |
468 |
+0.65% |
10,500 |
2023/11/20 |
458 |
465 |
453 |
465 |
+1.09% |
13,700 |
2023/11/17 |
460 |
462 |
452 |
460 |
-1.08% |
21,300 |
2023/11/16 |
483 |
490 |
458 |
465 |
-3.73% |
49,700 |
2023/11/15 |
530 |
532 |
483 |
483 |
-17.15% |
189,300 |
2023/11/14 |
573 |
583 |
562 |
583 |
+0.00% |
14,300 |
2023/11/13 |
563 |
583 |
555 |
583 |
+5.05% |
17,800 |
2023/11/10 |
563 |
565 |
554 |
555 |
-1.60% |
5,300 |
2023/11/9 |
555 |
568 |
555 |
564 |
+2.17% |
2,700 |
2023/11/8 |
568 |
568 |
550 |
552 |
-4.00% |
5,300 |
2023/11/7 |
553 |
575 |
552 |
575 |
+2.50% |
3,600 |
2023/11/6 |
549 |
561 |
549 |
561 |
+3.51% |
5,200 |
2023/11/2 |
539 |
548 |
532 |
542 |
+1.31% |
4,700 |
2023/11/1 |
536 |
541 |
528 |
535 |
-0.19% |
3,700 |
2023/10/31 |
525 |
549 |
519 |
536 |
+2.10% |
4,100 |
2023/10/30 |
514 |
531 |
510 |
525 |
-0.38% |
20,200 |
2023/10/27 |
519 |
527 |
515 |
527 |
+1.15% |
10,200 |
2023/10/26 |
557 |
557 |
520 |
521 |
-7.79% |
20,800 |
2023/10/25 |
568 |
568 |
558 |
565 |
+0.89% |
3,700 |
2023/10/24 |
571 |
571 |
560 |
560 |
-2.44% |
20,000 |
2023/10/23 |
574 |
574 |
553 |
574 |
-0.35% |
8,300 |
2023/10/20 |
568 |
580 |
567 |
576 |
-0.35% |
3,500 |
2023/10/19 |
588 |
594 |
555 |
578 |
-3.67% |
23,600 |
2023/10/18 |
598 |
600 |
592 |
600 |
+0.33% |
2,100 |
2023/10/17 |
612 |
613 |
598 |
598 |
-0.66% |
900 |
2023/10/16 |
620 |
620 |
601 |
602 |
-2.90% |
1,800 |
2023/10/13 |
620 |
620 |
620 |
620 |
+1.64% |
1,600 |
2023/10/12 |
601 |
610 |
598 |
610 |
+0.66% |
10,800 |
2023/10/11 |
601 |
617 |
600 |
606 |
+0.00% |
14,700 |
2023/10/10 |
601 |
622 |
601 |
606 |
-0.82% |
5,400 |
2023/10/6 |
608 |
623 |
604 |
611 |
-2.71% |
3,300 |
2023/10/5 |
606 |
631 |
606 |
628 |
+4.67% |
4,000 |
2023/10/4 |
600 |
613 |
586 |
600 |
-4.00% |
17,300 |
2023/10/3 |
654 |
654 |
619 |
625 |
-4.58% |
6,100 |
2023/10/2 |
680 |
680 |
654 |
655 |
-3.68% |
4,700 |
2023/9/29 |
672 |
689 |
671 |
680 |
+4.29% |
1,200 |
2023/9/28 |
648 |
655 |
641 |
652 |
-2.40% |
4,400 |
2023/9/27 |
661 |
671 |
659 |
668 |
-1.91% |
3,400 |
2023/9/26 |
699 |
699 |
678 |
681 |
-2.58% |
1,600 |
2023/9/25 |
686 |
699 |
673 |
699 |
+4.95% |
5,300 |
2023/9/22 |
653 |
673 |
653 |
666 |
+2.15% |
1,800 |
2023/9/21 |
681 |
681 |
651 |
652 |
-5.37% |
2,200 |
|