日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
636 |
640 |
636 |
637 |
+0.31% |
1,600 |
2024/3/27 |
634 |
635 |
634 |
635 |
+0.47% |
500 |
2024/3/26 |
643 |
643 |
631 |
632 |
-0.78% |
6,700 |
2024/3/25 |
633 |
640 |
633 |
637 |
+0.63% |
2,300 |
2024/3/22 |
634 |
635 |
629 |
633 |
+0.32% |
3,700 |
2024/3/21 |
648 |
648 |
631 |
631 |
-1.10% |
6,500 |
2024/3/19 |
636 |
639 |
630 |
638 |
+0.95% |
2,500 |
2024/3/18 |
673 |
675 |
631 |
632 |
-0.16% |
35,800 |
2024/3/15 |
639 |
643 |
633 |
633 |
-1.25% |
9,000 |
2024/3/14 |
651 |
658 |
640 |
641 |
-1.54% |
4,200 |
2024/3/13 |
652 |
661 |
647 |
651 |
-0.46% |
600 |
2024/3/12 |
642 |
656 |
642 |
654 |
+1.87% |
1,600 |
2024/3/11 |
648 |
653 |
642 |
642 |
-1.08% |
3,700 |
2024/3/8 |
655 |
655 |
649 |
649 |
-1.07% |
7,400 |
2024/3/7 |
659 |
661 |
655 |
656 |
-0.46% |
4,000 |
2024/3/6 |
675 |
677 |
659 |
659 |
-0.90% |
8,500 |
2024/3/5 |
665 |
665 |
656 |
665 |
+1.22% |
4,700 |
2024/3/4 |
678 |
678 |
657 |
657 |
-3.10% |
8,000 |
2024/3/1 |
694 |
694 |
670 |
678 |
-3.56% |
17,200 |
2024/2/29 |
723 |
723 |
691 |
703 |
-2.77% |
7,800 |
2024/2/28 |
697 |
777 |
656 |
723 |
+0.70% |
42,200 |
2024/2/27 |
699 |
728 |
691 |
718 |
+3.46% |
30,300 |
2024/2/26 |
699 |
699 |
687 |
694 |
+0.43% |
7,100 |
2024/2/22 |
693 |
703 |
681 |
691 |
-0.14% |
3,900 |
2024/2/21 |
697 |
703 |
692 |
692 |
-0.72% |
3,700 |
2024/2/20 |
716 |
718 |
694 |
697 |
-2.65% |
5,500 |
2024/2/19 |
679 |
720 |
677 |
716 |
+6.55% |
20,600 |
2024/2/16 |
679 |
679 |
667 |
672 |
+0.90% |
4,300 |
2024/2/15 |
643 |
695 |
639 |
666 |
+3.90% |
25,200 |
2024/2/14 |
643 |
648 |
641 |
641 |
-0.31% |
2,500 |
2024/2/13 |
647 |
653 |
643 |
643 |
-0.62% |
8,800 |
2024/2/9 |
646 |
652 |
646 |
647 |
+0.31% |
6,300 |
2024/2/8 |
656 |
656 |
645 |
645 |
-1.53% |
1,500 |
2024/2/7 |
648 |
659 |
644 |
655 |
+1.08% |
7,600 |
2024/2/6 |
660 |
660 |
648 |
648 |
-1.07% |
1,900 |
2024/2/5 |
651 |
655 |
646 |
655 |
+0.77% |
4,800 |
2024/2/2 |
654 |
654 |
649 |
650 |
-0.61% |
1,300 |
2024/2/1 |
666 |
666 |
649 |
654 |
-1.06% |
5,600 |
2024/1/31 |
658 |
664 |
656 |
661 |
+1.07% |
1,900 |
2024/1/30 |
657 |
658 |
650 |
654 |
+0.93% |
3,100 |
2024/1/29 |
662 |
663 |
648 |
648 |
-2.70% |
7,400 |
2024/1/26 |
666 |
667 |
657 |
666 |
+2.15% |
11,300 |
2024/1/25 |
645 |
652 |
637 |
652 |
+3.00% |
14,400 |
2024/1/24 |
629 |
633 |
627 |
633 |
+1.12% |
2,700 |
2024/1/23 |
630 |
633 |
626 |
626 |
+0.48% |
3,700 |
2024/1/22 |
624 |
628 |
623 |
623 |
+0.16% |
4,300 |
2024/1/19 |
627 |
628 |
622 |
622 |
-0.80% |
3,700 |
2024/1/18 |
623 |
627 |
622 |
627 |
+0.64% |
1,700 |
2024/1/17 |
626 |
626 |
623 |
623 |
-1.89% |
1,400 |
2024/1/16 |
624 |
635 |
623 |
635 |
+2.25% |
3,500 |
2024/1/15 |
633 |
635 |
619 |
621 |
-1.11% |
11,200 |
2024/1/12 |
640 |
640 |
627 |
628 |
-1.26% |
5,900 |
2024/1/11 |
641 |
644 |
635 |
636 |
+0.00% |
6,500 |
2024/1/10 |
654 |
657 |
636 |
636 |
-2.75% |
9,100 |
2024/1/9 |
653 |
659 |
653 |
654 |
-1.21% |
4,500 |
2024/1/5 |
650 |
669 |
650 |
662 |
+1.85% |
7,000 |
2024/1/4 |
664 |
664 |
650 |
650 |
+0.46% |
1,300 |
2023/12/29 |
641 |
650 |
631 |
647 |
+0.94% |
6,400 |
2023/12/28 |
641 |
652 |
641 |
641 |
+2.40% |
12,600 |
2023/12/27 |
620 |
633 |
614 |
626 |
+0.81% |
28,100 |
2023/12/26 |
649 |
649 |
621 |
621 |
-4.46% |
17,100 |
2023/12/25 |
647 |
658 |
637 |
650 |
+0.46% |
7,300 |
2023/12/22 |
650 |
667 |
647 |
647 |
-0.15% |
4,000 |
2023/12/21 |
652 |
671 |
648 |
648 |
-1.82% |
7,800 |
2023/12/20 |
686 |
706 |
660 |
660 |
-5.04% |
16,400 |
2023/12/19 |
661 |
695 |
661 |
695 |
+3.58% |
9,000 |
2023/12/18 |
649 |
680 |
642 |
671 |
+1.82% |
12,900 |
2023/12/15 |
636 |
661 |
636 |
659 |
+3.78% |
15,800 |
2023/12/14 |
655 |
666 |
635 |
635 |
-3.35% |
9,900 |
2023/12/13 |
665 |
669 |
657 |
657 |
+0.31% |
4,900 |
2023/12/12 |
673 |
682 |
647 |
655 |
-2.53% |
26,900 |
2023/12/11 |
749 |
749 |
665 |
672 |
-7.18% |
44,900 |
2023/12/8 |
747 |
747 |
686 |
724 |
-3.21% |
56,500 |
2023/12/7 |
787 |
796 |
731 |
748 |
-5.08% |
24,600 |
2023/12/6 |
805 |
817 |
780 |
788 |
-3.31% |
26,700 |
2023/12/5 |
805 |
882 |
788 |
815 |
+7.24% |
162,900 |
2023/12/4 |
777 |
777 |
755 |
760 |
-2.69% |
12,600 |
2023/12/1 |
779 |
790 |
751 |
781 |
+0.39% |
38,700 |
2023/11/30 |
927 |
989 |
778 |
778 |
-16.16% |
357,500 |
2023/11/29 |
927 |
935 |
865 |
928 |
-1.38% |
227,900 |
2023/11/28 |
794 |
943 |
762 |
941 |
+18.66% |
738,200 |
2023/11/27 |
793 |
793 |
793 |
793 |
+14.43% |
49,300 |
2023/11/24 |
603 |
693 |
589 |
693 |
+16.86% |
29,500 |
2023/11/22 |
581 |
593 |
581 |
593 |
+0.51% |
8,600 |
2023/11/21 |
597 |
597 |
582 |
590 |
-1.01% |
11,300 |
2023/11/20 |
601 |
607 |
581 |
596 |
-1.00% |
12,500 |
2023/11/17 |
603 |
611 |
602 |
602 |
-0.99% |
1,900 |
2023/11/16 |
605 |
615 |
603 |
608 |
-2.72% |
3,800 |
2023/11/15 |
614 |
630 |
608 |
625 |
+1.79% |
2,600 |
2023/11/14 |
614 |
619 |
609 |
614 |
+0.33% |
800 |
2023/11/13 |
628 |
628 |
610 |
612 |
-1.77% |
800 |
2023/11/10 |
633 |
633 |
603 |
623 |
-1.74% |
18,200 |
2023/11/9 |
627 |
635 |
626 |
634 |
+0.32% |
2,700 |
2023/11/8 |
633 |
647 |
630 |
632 |
-0.94% |
3,800 |
2023/11/7 |
623 |
639 |
623 |
638 |
+2.57% |
3,300 |
2023/11/6 |
637 |
637 |
622 |
622 |
-1.74% |
2,600 |
2023/11/2 |
621 |
633 |
620 |
633 |
+2.10% |
1,200 |
2023/11/1 |
615 |
620 |
615 |
620 |
-2.36% |
800 |
2023/10/31 |
635 |
640 |
634 |
635 |
+0.16% |
1,300 |
2023/10/30 |
619 |
637 |
617 |
634 |
+2.42% |
6,700 |
2023/10/27 |
619 |
620 |
619 |
619 |
-1.43% |
800 |
2023/10/26 |
634 |
634 |
616 |
628 |
+0.48% |
3,700 |
2023/10/25 |
612 |
627 |
612 |
625 |
+1.13% |
2,400 |
2023/10/24 |
612 |
618 |
607 |
618 |
-0.48% |
5,700 |
2023/10/23 |
621 |
635 |
618 |
621 |
-3.12% |
6,700 |
2023/10/20 |
662 |
663 |
638 |
641 |
-3.17% |
4,600 |
2023/10/19 |
658 |
680 |
653 |
662 |
-0.75% |
5,800 |
2023/10/18 |
677 |
678 |
659 |
667 |
-0.45% |
3,300 |
2023/10/17 |
675 |
705 |
659 |
670 |
+1.67% |
9,300 |
2023/10/16 |
715 |
715 |
650 |
659 |
-8.22% |
23,200 |
2023/10/13 |
748 |
748 |
718 |
718 |
-4.27% |
4,900 |
2023/10/12 |
748 |
750 |
742 |
750 |
-1.70% |
3,100 |
2023/10/11 |
759 |
763 |
749 |
763 |
+1.19% |
1,900 |
2023/10/10 |
754 |
773 |
754 |
754 |
-1.05% |
1,100 |
2023/10/6 |
746 |
762 |
746 |
762 |
+2.56% |
1,400 |
2023/10/5 |
734 |
755 |
734 |
743 |
+1.23% |
1,500 |
2023/10/4 |
745 |
759 |
734 |
734 |
-4.18% |
4,700 |
2023/10/3 |
793 |
793 |
766 |
766 |
-3.04% |
1,600 |
2023/10/2 |
784 |
797 |
771 |
790 |
+4.77% |
8,200 |
2023/9/29 |
750 |
758 |
747 |
754 |
+0.53% |
8,300 |
2023/9/28 |
757 |
758 |
750 |
750 |
-0.53% |
900 |
2023/9/27 |
764 |
769 |
750 |
754 |
-0.13% |
6,600 |
2023/9/26 |
759 |
768 |
752 |
755 |
-0.26% |
6,200 |
|