日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
632 |
632 |
625 |
629 |
+0.64% |
1,700 |
2024/3/28 |
636 |
638 |
625 |
625 |
-1.57% |
6,000 |
2024/3/27 |
636 |
636 |
630 |
635 |
+0.63% |
9,600 |
2024/3/26 |
638 |
638 |
630 |
631 |
-0.63% |
3,600 |
2024/3/25 |
634 |
635 |
629 |
635 |
+0.16% |
6,500 |
2024/3/22 |
635 |
635 |
631 |
634 |
+0.16% |
2,000 |
2024/3/21 |
636 |
636 |
633 |
633 |
-0.47% |
2,300 |
2024/3/19 |
637 |
637 |
634 |
636 |
-0.16% |
1,400 |
2024/3/18 |
629 |
637 |
628 |
637 |
+1.76% |
8,000 |
2024/3/15 |
624 |
626 |
622 |
626 |
+0.16% |
1,300 |
2024/3/14 |
621 |
625 |
621 |
625 |
+0.00% |
1,100 |
2024/3/13 |
621 |
625 |
620 |
625 |
+0.32% |
1,300 |
2024/3/12 |
618 |
625 |
618 |
623 |
+0.81% |
1,100 |
2024/3/11 |
619 |
621 |
618 |
618 |
-0.64% |
3,300 |
2024/3/8 |
625 |
626 |
618 |
622 |
+0.00% |
6,200 |
2024/3/7 |
624 |
624 |
622 |
622 |
+0.81% |
700 |
2024/3/6 |
620 |
622 |
616 |
617 |
-0.48% |
4,700 |
2024/3/5 |
619 |
621 |
616 |
620 |
+0.16% |
1,500 |
2024/3/4 |
631 |
631 |
616 |
619 |
-1.28% |
16,400 |
2024/3/1 |
626 |
632 |
626 |
627 |
+0.32% |
1,300 |
2024/2/29 |
626 |
627 |
625 |
625 |
-0.32% |
5,700 |
2024/2/28 |
630 |
632 |
626 |
627 |
+0.32% |
10,300 |
2024/2/27 |
623 |
677 |
623 |
625 |
+0.81% |
115,000 |
2024/2/26 |
622 |
622 |
617 |
620 |
+0.65% |
3,300 |
2024/2/22 |
614 |
621 |
614 |
616 |
-0.16% |
1,500 |
2024/2/21 |
621 |
621 |
616 |
617 |
-0.64% |
800 |
2024/2/20 |
619 |
622 |
611 |
621 |
+0.32% |
3,300 |
2024/2/19 |
623 |
625 |
617 |
619 |
-0.16% |
1,500 |
2024/2/16 |
620 |
626 |
618 |
620 |
-0.48% |
3,500 |
2024/2/15 |
622 |
625 |
621 |
623 |
+0.16% |
1,200 |
2024/2/14 |
623 |
630 |
622 |
622 |
-2.20% |
3,100 |
2024/2/13 |
630 |
638 |
628 |
636 |
+2.42% |
2,800 |
2024/2/9 |
621 |
631 |
621 |
621 |
-0.32% |
2,600 |
2024/2/8 |
630 |
630 |
623 |
623 |
-1.27% |
1,200 |
2024/2/7 |
630 |
635 |
628 |
631 |
+0.96% |
1,400 |
2024/2/6 |
625 |
638 |
625 |
625 |
+0.00% |
3,800 |
2024/2/5 |
624 |
625 |
623 |
625 |
+0.16% |
1,400 |
2024/2/2 |
622 |
625 |
622 |
624 |
+0.65% |
1,800 |
2024/2/1 |
618 |
620 |
617 |
620 |
+0.32% |
1,100 |
2024/1/31 |
620 |
620 |
617 |
618 |
-0.32% |
1,400 |
2024/1/30 |
621 |
621 |
618 |
620 |
+0.32% |
1,400 |
2024/1/29 |
619 |
621 |
617 |
618 |
-0.16% |
1,300 |
2024/1/26 |
616 |
620 |
616 |
619 |
+0.16% |
900 |
2024/1/25 |
620 |
620 |
616 |
618 |
-0.16% |
4,400 |
2024/1/24 |
616 |
619 |
614 |
619 |
+0.49% |
1,100 |
2024/1/23 |
615 |
616 |
610 |
616 |
+0.82% |
2,300 |
2024/1/22 |
614 |
618 |
611 |
611 |
+0.33% |
2,100 |
2024/1/19 |
609 |
615 |
608 |
609 |
-0.16% |
1,200 |
2024/1/18 |
606 |
613 |
605 |
610 |
-0.49% |
1,500 |
2024/1/17 |
615 |
621 |
604 |
613 |
+0.49% |
5,500 |
2024/1/16 |
618 |
680 |
605 |
610 |
-1.29% |
69,900 |
2024/1/15 |
621 |
622 |
610 |
618 |
+0.49% |
3,800 |
2024/1/12 |
608 |
615 |
606 |
615 |
+1.15% |
2,200 |
2024/1/11 |
613 |
613 |
605 |
608 |
+0.00% |
2,200 |
2024/1/10 |
612 |
618 |
607 |
608 |
-0.65% |
4,300 |
2024/1/9 |
619 |
625 |
612 |
612 |
-0.65% |
3,500 |
2024/1/5 |
619 |
619 |
610 |
616 |
-0.48% |
3,400 |
2024/1/4 |
607 |
619 |
607 |
619 |
+1.31% |
4,500 |
2023/12/29 |
590 |
614 |
590 |
611 |
+3.56% |
4,200 |
2023/12/28 |
579 |
591 |
579 |
590 |
+2.08% |
2,300 |
2023/12/27 |
579 |
580 |
576 |
578 |
-0.34% |
6,900 |
2023/12/26 |
591 |
591 |
579 |
580 |
-0.51% |
6,800 |
2023/12/25 |
584 |
584 |
577 |
583 |
-0.17% |
8,300 |
2023/12/22 |
585 |
586 |
580 |
584 |
-0.17% |
1,300 |
2023/12/21 |
586 |
587 |
581 |
585 |
-0.17% |
2,500 |
2023/12/20 |
588 |
590 |
578 |
586 |
+0.69% |
7,000 |
2023/12/19 |
588 |
596 |
580 |
582 |
-1.36% |
7,900 |
2023/12/18 |
588 |
594 |
581 |
590 |
-0.67% |
8,900 |
2023/12/15 |
599 |
599 |
590 |
594 |
-1.00% |
5,100 |
2023/12/14 |
602 |
609 |
596 |
600 |
-1.48% |
3,300 |
2023/12/13 |
600 |
609 |
581 |
609 |
+0.50% |
6,900 |
2023/12/12 |
612 |
617 |
602 |
606 |
-1.46% |
6,400 |
2023/12/11 |
610 |
619 |
610 |
615 |
+0.65% |
2,000 |
2023/12/8 |
616 |
619 |
611 |
611 |
-1.13% |
5,100 |
2023/12/7 |
621 |
621 |
616 |
618 |
-0.96% |
4,200 |
2023/12/6 |
620 |
624 |
618 |
624 |
+0.32% |
3,100 |
2023/12/5 |
626 |
626 |
616 |
622 |
-0.64% |
4,900 |
2023/12/4 |
635 |
641 |
615 |
626 |
-1.42% |
8,100 |
2023/12/1 |
639 |
644 |
635 |
635 |
-1.09% |
2,300 |
2023/11/30 |
643 |
643 |
636 |
642 |
-0.31% |
2,000 |
2023/11/29 |
644 |
649 |
636 |
644 |
+0.00% |
5,200 |
2023/11/28 |
643 |
645 |
634 |
644 |
+0.31% |
2,700 |
2023/11/27 |
641 |
644 |
636 |
642 |
-0.31% |
1,800 |
2023/11/24 |
648 |
648 |
635 |
644 |
+0.62% |
4,100 |
2023/11/22 |
647 |
647 |
633 |
640 |
+0.00% |
1,400 |
2023/11/21 |
644 |
646 |
634 |
640 |
-0.62% |
1,700 |
2023/11/20 |
641 |
649 |
630 |
644 |
+0.78% |
3,800 |
2023/11/17 |
641 |
646 |
620 |
639 |
-1.54% |
8,600 |
2023/11/16 |
656 |
656 |
645 |
649 |
-1.07% |
3,900 |
2023/11/15 |
660 |
660 |
651 |
656 |
-0.61% |
2,200 |
2023/11/14 |
663 |
663 |
660 |
660 |
-1.20% |
900 |
2023/11/13 |
666 |
669 |
661 |
668 |
+0.30% |
700 |
2023/11/10 |
661 |
666 |
660 |
666 |
-0.60% |
1,400 |
2023/11/9 |
664 |
670 |
664 |
670 |
+0.75% |
2,000 |
2023/11/8 |
662 |
670 |
662 |
665 |
+0.45% |
3,300 |
2023/11/7 |
656 |
670 |
656 |
662 |
+1.07% |
1,600 |
2023/11/6 |
659 |
671 |
655 |
655 |
-0.46% |
4,700 |
2023/11/2 |
657 |
662 |
656 |
658 |
-0.15% |
2,400 |
2023/11/1 |
657 |
659 |
650 |
659 |
+1.07% |
2,400 |
2023/10/31 |
659 |
659 |
651 |
652 |
+0.31% |
900 |
2023/10/30 |
657 |
660 |
650 |
650 |
-0.61% |
1,600 |
2023/10/27 |
664 |
664 |
654 |
654 |
-1.51% |
500 |
2023/10/26 |
663 |
664 |
651 |
664 |
+0.15% |
2,200 |
2023/10/25 |
664 |
665 |
655 |
663 |
+0.15% |
2,500 |
2023/10/24 |
664 |
664 |
656 |
662 |
+0.00% |
1,100 |
2023/10/23 |
661 |
667 |
654 |
662 |
+0.15% |
1,200 |
2023/10/20 |
670 |
670 |
654 |
661 |
-1.34% |
2,000 |
2023/10/19 |
659 |
673 |
655 |
670 |
+1.67% |
1,200 |
2023/10/18 |
675 |
675 |
654 |
659 |
-2.37% |
5,300 |
2023/10/17 |
673 |
675 |
665 |
675 |
+0.75% |
1,500 |
2023/10/16 |
678 |
682 |
670 |
670 |
-1.62% |
3,400 |
2023/10/13 |
681 |
684 |
681 |
681 |
-0.87% |
500 |
2023/10/12 |
678 |
687 |
678 |
687 |
-0.15% |
1,400 |
2023/10/11 |
689 |
689 |
681 |
688 |
-0.15% |
700 |
2023/10/10 |
691 |
691 |
681 |
689 |
+0.73% |
700 |
2023/10/6 |
678 |
684 |
674 |
684 |
+1.79% |
1,100 |
2023/10/5 |
671 |
677 |
671 |
672 |
-0.44% |
1,200 |
2023/10/4 |
682 |
683 |
675 |
675 |
-1.03% |
1,900 |
2023/10/3 |
691 |
694 |
677 |
682 |
-1.30% |
2,400 |
2023/10/2 |
690 |
695 |
690 |
691 |
+0.14% |
900 |
2023/9/29 |
698 |
698 |
690 |
690 |
-0.43% |
1,600 |
2023/9/28 |
701 |
703 |
692 |
693 |
-1.84% |
5,000 |
2023/9/27 |
704 |
709 |
700 |
706 |
+0.86% |
15,700 |
|