日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
747 |
760 |
731 |
731 |
-2.14% |
24,600 |
2024/3/27 |
747 |
757 |
737 |
747 |
-0.27% |
38,100 |
2024/3/26 |
759 |
759 |
739 |
749 |
-0.66% |
22,200 |
2024/3/25 |
731 |
770 |
731 |
754 |
+3.86% |
49,400 |
2024/3/22 |
729 |
732 |
721 |
726 |
-0.68% |
28,400 |
2024/3/21 |
735 |
750 |
729 |
731 |
+0.69% |
21,700 |
2024/3/19 |
746 |
746 |
715 |
726 |
-3.20% |
36,000 |
2024/3/18 |
751 |
759 |
733 |
750 |
-0.13% |
53,100 |
2024/3/15 |
725 |
775 |
707 |
751 |
+5.77% |
114,700 |
2024/3/14 |
708 |
710 |
693 |
710 |
+0.28% |
24,900 |
2024/3/13 |
726 |
727 |
708 |
708 |
-2.34% |
14,700 |
2024/3/12 |
688 |
725 |
688 |
725 |
+5.38% |
42,400 |
2024/3/11 |
673 |
695 |
662 |
688 |
+1.18% |
96,400 |
2024/3/8 |
725 |
745 |
680 |
680 |
-8.11% |
83,800 |
2024/3/7 |
737 |
760 |
733 |
740 |
+1.09% |
51,400 |
2024/3/6 |
717 |
756 |
714 |
732 |
+1.24% |
56,700 |
2024/3/5 |
728 |
735 |
723 |
723 |
-0.96% |
21,100 |
2024/3/4 |
730 |
749 |
727 |
730 |
+0.27% |
33,000 |
2024/3/1 |
718 |
759 |
714 |
728 |
+1.39% |
72,400 |
2024/2/29 |
715 |
734 |
711 |
718 |
-0.55% |
45,300 |
2024/2/28 |
716 |
745 |
713 |
722 |
+0.00% |
48,300 |
2024/2/27 |
750 |
780 |
722 |
722 |
-2.83% |
154,400 |
2024/2/26 |
699 |
754 |
697 |
743 |
+7.68% |
180,100 |
2024/2/22 |
663 |
693 |
650 |
690 |
+5.67% |
87,600 |
2024/2/21 |
670 |
678 |
653 |
653 |
-2.54% |
40,900 |
2024/2/20 |
647 |
678 |
634 |
670 |
+5.18% |
113,300 |
2024/2/19 |
616 |
643 |
611 |
637 |
+3.92% |
106,600 |
2024/2/16 |
623 |
637 |
604 |
613 |
-1.13% |
97,200 |
2024/2/15 |
639 |
644 |
607 |
620 |
-3.28% |
193,000 |
2024/2/14 |
659 |
689 |
640 |
641 |
+7.01% |
344,200 |
2024/2/13 |
599 |
599 |
588 |
599 |
+1.53% |
50,100 |
2024/2/9 |
589 |
592 |
581 |
590 |
+0.85% |
35,200 |
2024/2/8 |
598 |
598 |
583 |
585 |
-1.68% |
46,500 |
2024/2/7 |
593 |
597 |
590 |
595 |
+1.19% |
16,600 |
2024/2/6 |
597 |
597 |
583 |
588 |
+0.17% |
54,000 |
2024/2/5 |
595 |
601 |
586 |
587 |
+0.34% |
35,400 |
2024/2/2 |
588 |
589 |
583 |
585 |
+0.34% |
20,700 |
2024/2/1 |
590 |
596 |
582 |
583 |
-2.51% |
24,200 |
2024/1/31 |
590 |
605 |
584 |
598 |
+1.87% |
39,800 |
2024/1/30 |
593 |
603 |
587 |
587 |
-0.84% |
53,500 |
2024/1/29 |
590 |
593 |
586 |
592 |
+1.02% |
16,700 |
2024/1/26 |
589 |
594 |
586 |
586 |
-0.51% |
24,300 |
2024/1/25 |
595 |
595 |
577 |
589 |
-0.51% |
33,000 |
2024/1/24 |
585 |
598 |
583 |
592 |
+2.07% |
36,700 |
2024/1/23 |
580 |
586 |
572 |
580 |
+0.87% |
42,900 |
2024/1/22 |
566 |
578 |
566 |
575 |
+1.77% |
25,100 |
2024/1/19 |
567 |
570 |
562 |
565 |
+0.00% |
15,300 |
2024/1/18 |
560 |
565 |
560 |
565 |
+0.89% |
7,100 |
2024/1/17 |
564 |
568 |
558 |
560 |
+0.18% |
22,800 |
2024/1/16 |
570 |
573 |
559 |
559 |
-1.41% |
32,600 |
2024/1/15 |
565 |
572 |
562 |
567 |
+0.00% |
29,300 |
2024/1/12 |
576 |
577 |
563 |
567 |
-0.70% |
26,600 |
2024/1/11 |
580 |
580 |
569 |
571 |
-0.52% |
25,000 |
2024/1/10 |
577 |
584 |
571 |
574 |
-1.20% |
20,600 |
2024/1/9 |
567 |
586 |
567 |
581 |
+3.01% |
36,100 |
2024/1/5 |
579 |
580 |
560 |
564 |
-2.42% |
50,600 |
2024/1/4 |
573 |
579 |
561 |
578 |
+1.05% |
56,400 |
2023/12/29 |
565 |
574 |
565 |
572 |
+0.35% |
16,100 |
2023/12/28 |
563 |
580 |
561 |
570 |
-0.18% |
26,000 |
2023/12/27 |
553 |
573 |
553 |
571 |
+2.33% |
48,100 |
2023/12/26 |
568 |
573 |
553 |
558 |
-1.93% |
31,000 |
2023/12/25 |
581 |
588 |
569 |
569 |
-2.07% |
42,900 |
2023/12/22 |
582 |
592 |
581 |
581 |
-0.17% |
12,500 |
2023/12/21 |
584 |
588 |
578 |
582 |
-1.19% |
20,700 |
2023/12/20 |
599 |
600 |
584 |
589 |
-1.17% |
17,700 |
2023/12/19 |
585 |
596 |
585 |
596 |
+1.88% |
16,700 |
2023/12/18 |
579 |
586 |
571 |
585 |
+0.69% |
13,600 |
2023/12/15 |
573 |
582 |
571 |
581 |
+1.93% |
20,500 |
2023/12/14 |
582 |
584 |
563 |
570 |
-1.89% |
34,200 |
2023/12/13 |
581 |
589 |
578 |
581 |
-0.17% |
27,900 |
2023/12/12 |
598 |
598 |
582 |
582 |
-2.02% |
28,400 |
2023/12/11 |
606 |
614 |
594 |
594 |
-1.49% |
37,200 |
2023/12/8 |
615 |
620 |
597 |
603 |
-3.37% |
52,000 |
2023/12/7 |
637 |
645 |
624 |
624 |
-2.04% |
72,200 |
2023/12/6 |
612 |
637 |
612 |
637 |
+3.75% |
29,400 |
2023/12/5 |
624 |
628 |
614 |
614 |
-3.00% |
32,100 |
2023/12/4 |
638 |
639 |
622 |
633 |
+0.48% |
37,200 |
2023/12/1 |
619 |
635 |
610 |
630 |
+1.78% |
44,900 |
2023/11/30 |
609 |
619 |
605 |
619 |
+2.31% |
28,500 |
2023/11/29 |
606 |
614 |
604 |
605 |
-0.17% |
29,800 |
2023/11/28 |
609 |
614 |
604 |
606 |
-0.49% |
25,200 |
2023/11/27 |
620 |
623 |
609 |
609 |
-1.30% |
46,100 |
2023/11/24 |
635 |
643 |
617 |
617 |
-2.83% |
41,900 |
2023/11/22 |
655 |
665 |
634 |
635 |
-3.05% |
48,100 |
2023/11/21 |
654 |
659 |
644 |
655 |
+0.00% |
34,500 |
2023/11/20 |
671 |
684 |
655 |
655 |
-2.96% |
54,500 |
2023/11/17 |
644 |
675 |
639 |
675 |
+4.65% |
43,000 |
2023/11/16 |
645 |
665 |
635 |
645 |
+1.57% |
48,100 |
2023/11/15 |
604 |
654 |
602 |
635 |
-1.40% |
123,300 |
2023/11/14 |
644 |
644 |
644 |
644 |
-18.89% |
15,000 |
2023/11/13 |
793 |
798 |
780 |
794 |
+0.13% |
44,900 |
2023/11/10 |
809 |
809 |
793 |
793 |
-1.98% |
18,200 |
2023/11/9 |
788 |
819 |
781 |
809 |
+1.63% |
41,700 |
2023/11/8 |
803 |
808 |
790 |
796 |
-0.87% |
20,700 |
2023/11/7 |
818 |
818 |
803 |
803 |
-3.02% |
19,600 |
2023/11/6 |
825 |
830 |
810 |
828 |
+0.85% |
18,000 |
2023/11/2 |
819 |
822 |
808 |
821 |
+0.98% |
16,900 |
2023/11/1 |
799 |
815 |
795 |
813 |
+4.36% |
40,800 |
2023/10/31 |
766 |
782 |
736 |
779 |
+1.70% |
57,700 |
2023/10/30 |
800 |
808 |
766 |
766 |
-5.32% |
100,500 |
2023/10/27 |
781 |
809 |
775 |
809 |
+3.59% |
22,500 |
2023/10/26 |
790 |
792 |
780 |
781 |
-1.76% |
29,300 |
2023/10/25 |
805 |
817 |
792 |
795 |
-1.24% |
15,100 |
2023/10/24 |
788 |
813 |
770 |
805 |
+2.16% |
55,900 |
2023/10/23 |
779 |
796 |
779 |
788 |
-0.51% |
29,400 |
2023/10/20 |
791 |
809 |
778 |
792 |
+0.64% |
21,800 |
2023/10/19 |
811 |
824 |
787 |
787 |
-4.61% |
45,300 |
2023/10/18 |
795 |
828 |
794 |
825 |
+3.38% |
28,800 |
2023/10/17 |
792 |
804 |
792 |
798 |
+0.50% |
16,100 |
2023/10/16 |
779 |
811 |
769 |
794 |
+0.00% |
40,600 |
2023/10/13 |
823 |
825 |
794 |
794 |
-4.91% |
34,800 |
2023/10/12 |
822 |
845 |
802 |
835 |
+1.09% |
49,100 |
2023/10/11 |
847 |
847 |
817 |
826 |
-2.48% |
31,400 |
2023/10/10 |
841 |
863 |
828 |
847 |
+1.56% |
74,100 |
2023/10/6 |
846 |
846 |
807 |
834 |
-0.24% |
56,600 |
2023/10/5 |
800 |
836 |
794 |
836 |
+5.29% |
31,200 |
2023/10/4 |
798 |
806 |
768 |
794 |
-4.11% |
85,700 |
2023/10/3 |
823 |
850 |
811 |
828 |
+0.49% |
69,600 |
2023/10/2 |
809 |
839 |
809 |
824 |
+1.48% |
40,100 |
2023/9/29 |
855 |
855 |
808 |
812 |
-5.03% |
39,100 |
2023/9/28 |
850 |
866 |
849 |
855 |
-0.58% |
25,000 |
2023/9/27 |
837 |
860 |
835 |
860 |
+1.90% |
31,600 |
2023/9/26 |
863 |
871 |
844 |
844 |
-1.97% |
33,400 |
|