日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
677 |
693 |
673 |
691 |
+2.83% |
155,200 |
2024/3/28 |
668 |
677 |
659 |
672 |
-1.18% |
146,900 |
2024/3/27 |
678 |
690 |
674 |
680 |
+0.29% |
350,500 |
2024/3/26 |
668 |
678 |
667 |
678 |
+1.35% |
70,400 |
2024/3/25 |
674 |
674 |
667 |
669 |
-0.74% |
111,500 |
2024/3/22 |
664 |
674 |
664 |
674 |
+1.51% |
122,800 |
2024/3/21 |
662 |
668 |
662 |
664 |
+0.00% |
77,800 |
2024/3/19 |
662 |
664 |
658 |
664 |
+0.30% |
46,100 |
2024/3/18 |
664 |
664 |
654 |
662 |
+0.15% |
69,200 |
2024/3/15 |
663 |
663 |
655 |
661 |
-0.45% |
58,200 |
2024/3/14 |
659 |
666 |
655 |
664 |
+1.37% |
97,900 |
2024/3/13 |
658 |
660 |
652 |
655 |
+0.00% |
84,800 |
2024/3/12 |
649 |
656 |
639 |
655 |
+0.92% |
74,700 |
2024/3/11 |
650 |
655 |
643 |
649 |
-0.92% |
108,300 |
2024/3/8 |
647 |
657 |
647 |
655 |
+0.46% |
150,200 |
2024/3/7 |
650 |
654 |
648 |
652 |
+0.93% |
93,500 |
2024/3/6 |
642 |
648 |
641 |
646 |
+1.25% |
97,200 |
2024/3/5 |
634 |
642 |
632 |
638 |
+0.63% |
52,100 |
2024/3/4 |
648 |
648 |
634 |
634 |
-2.31% |
134,200 |
2024/3/1 |
651 |
655 |
646 |
649 |
-0.15% |
75,600 |
2024/2/29 |
651 |
656 |
642 |
650 |
+0.00% |
138,200 |
2024/2/28 |
642 |
653 |
641 |
650 |
+1.56% |
89,600 |
2024/2/27 |
647 |
650 |
639 |
640 |
-0.78% |
73,100 |
2024/2/26 |
648 |
654 |
644 |
645 |
+0.31% |
97,200 |
2024/2/22 |
641 |
643 |
638 |
643 |
-0.16% |
132,200 |
2024/2/21 |
635 |
646 |
632 |
644 |
+2.06% |
273,400 |
2024/2/20 |
639 |
639 |
631 |
631 |
-1.25% |
78,900 |
2024/2/19 |
635 |
640 |
631 |
639 |
+1.27% |
92,600 |
2024/2/16 |
625 |
634 |
622 |
631 |
+1.94% |
109,100 |
2024/2/15 |
630 |
630 |
615 |
619 |
-0.80% |
98,000 |
2024/2/14 |
636 |
636 |
620 |
624 |
-1.89% |
102,900 |
2024/2/13 |
631 |
637 |
626 |
636 |
+2.42% |
134,900 |
2024/2/9 |
629 |
629 |
621 |
621 |
-0.96% |
105,400 |
2024/2/8 |
627 |
632 |
621 |
627 |
+0.80% |
169,800 |
2024/2/7 |
628 |
633 |
617 |
622 |
-0.80% |
129,100 |
2024/2/6 |
649 |
654 |
610 |
627 |
-3.83% |
325,200 |
2024/2/5 |
653 |
654 |
648 |
652 |
+0.00% |
68,100 |
2024/2/2 |
651 |
656 |
650 |
652 |
+0.15% |
58,800 |
2024/2/1 |
646 |
653 |
646 |
651 |
-0.15% |
65,600 |
2024/1/31 |
649 |
653 |
645 |
652 |
+0.15% |
55,100 |
2024/1/30 |
657 |
657 |
649 |
651 |
-0.91% |
65,400 |
2024/1/29 |
649 |
658 |
649 |
657 |
+1.39% |
54,500 |
2024/1/26 |
654 |
655 |
648 |
648 |
-1.97% |
87,600 |
2024/1/25 |
650 |
661 |
650 |
661 |
+1.38% |
145,400 |
2024/1/24 |
655 |
659 |
650 |
652 |
-0.61% |
92,800 |
2024/1/23 |
668 |
669 |
656 |
656 |
-1.50% |
107,400 |
2024/1/22 |
665 |
670 |
663 |
666 |
+0.30% |
59,500 |
2024/1/19 |
663 |
664 |
658 |
664 |
+0.45% |
84,800 |
2024/1/18 |
658 |
663 |
657 |
661 |
+0.46% |
68,700 |
2024/1/17 |
653 |
664 |
653 |
658 |
+1.23% |
112,300 |
2024/1/16 |
663 |
663 |
649 |
650 |
-2.55% |
136,500 |
2024/1/15 |
659 |
667 |
657 |
667 |
+1.52% |
119,400 |
2024/1/12 |
662 |
664 |
655 |
657 |
-0.61% |
112,400 |
2024/1/11 |
659 |
663 |
654 |
661 |
+0.76% |
146,100 |
2024/1/10 |
655 |
661 |
655 |
656 |
+0.46% |
119,600 |
2024/1/9 |
650 |
654 |
648 |
653 |
+0.46% |
84,900 |
2024/1/5 |
655 |
655 |
643 |
650 |
-0.61% |
147,700 |
2024/1/4 |
652 |
654 |
645 |
654 |
-0.30% |
146,300 |
2023/12/29 |
658 |
661 |
652 |
656 |
-0.46% |
131,600 |
2023/12/28 |
662 |
666 |
657 |
659 |
+0.00% |
84,300 |
2023/12/27 |
660 |
661 |
656 |
659 |
+0.15% |
154,200 |
2023/12/26 |
651 |
666 |
650 |
658 |
+1.54% |
287,500 |
2023/12/25 |
652 |
656 |
645 |
648 |
+0.47% |
209,700 |
2023/12/22 |
638 |
649 |
638 |
645 |
+1.10% |
190,000 |
2023/12/21 |
630 |
638 |
624 |
638 |
+0.95% |
172,300 |
2023/12/20 |
645 |
647 |
632 |
632 |
-2.32% |
158,000 |
2023/12/19 |
641 |
648 |
630 |
647 |
+1.09% |
296,900 |
2023/12/18 |
622 |
641 |
622 |
640 |
+3.23% |
328,100 |
2023/12/15 |
610 |
624 |
607 |
620 |
+1.97% |
390,400 |
2023/12/14 |
614 |
618 |
606 |
608 |
-0.65% |
232,400 |
2023/12/13 |
600 |
615 |
599 |
612 |
+1.83% |
288,100 |
2023/12/12 |
606 |
607 |
593 |
601 |
-2.12% |
168,800 |
2023/12/11 |
605 |
614 |
602 |
614 |
+1.99% |
211,300 |
2023/12/8 |
605 |
605 |
597 |
602 |
-0.82% |
238,000 |
2023/12/7 |
601 |
608 |
599 |
607 |
+0.17% |
127,100 |
2023/12/6 |
593 |
609 |
593 |
606 |
+1.85% |
179,100 |
2023/12/5 |
597 |
599 |
595 |
595 |
-0.50% |
105,200 |
2023/12/4 |
588 |
598 |
587 |
598 |
+1.70% |
100,500 |
2023/12/1 |
588 |
590 |
585 |
588 |
-0.17% |
100,800 |
2023/11/30 |
591 |
592 |
579 |
589 |
-1.17% |
169,300 |
2023/11/29 |
598 |
600 |
594 |
596 |
-0.50% |
132,100 |
2023/11/28 |
590 |
599 |
589 |
599 |
+1.18% |
109,300 |
2023/11/27 |
595 |
598 |
591 |
592 |
-0.50% |
76,400 |
2023/11/24 |
601 |
601 |
593 |
595 |
-0.83% |
85,900 |
2023/11/22 |
589 |
602 |
589 |
600 |
+1.87% |
78,600 |
2023/11/21 |
588 |
592 |
587 |
589 |
+0.68% |
78,700 |
2023/11/20 |
589 |
595 |
585 |
585 |
-1.35% |
90,000 |
2023/11/17 |
591 |
594 |
587 |
593 |
+0.17% |
122,600 |
2023/11/16 |
591 |
594 |
589 |
592 |
+0.34% |
92,900 |
2023/11/15 |
594 |
595 |
589 |
590 |
-0.84% |
79,000 |
2023/11/14 |
597 |
600 |
590 |
595 |
+0.17% |
101,600 |
2023/11/13 |
596 |
599 |
594 |
594 |
-0.50% |
102,000 |
2023/11/10 |
594 |
600 |
589 |
597 |
+0.51% |
91,100 |
2023/11/9 |
592 |
596 |
587 |
594 |
+0.00% |
116,800 |
2023/11/8 |
603 |
603 |
588 |
594 |
-1.82% |
113,600 |
2023/11/7 |
600 |
609 |
598 |
605 |
-0.17% |
180,200 |
2023/11/6 |
588 |
606 |
588 |
606 |
+3.59% |
370,600 |
2023/11/2 |
580 |
595 |
572 |
585 |
+0.17% |
483,400 |
2023/11/1 |
585 |
587 |
579 |
584 |
+0.69% |
160,900 |
2023/10/31 |
578 |
581 |
571 |
580 |
+1.93% |
344,700 |
2023/10/30 |
573 |
577 |
569 |
569 |
-2.40% |
673,800 |
2023/10/27 |
575 |
583 |
572 |
583 |
+2.10% |
126,100 |
2023/10/26 |
566 |
578 |
565 |
571 |
+0.88% |
176,600 |
2023/10/25 |
575 |
575 |
565 |
566 |
+0.35% |
158,500 |
2023/10/24 |
561 |
565 |
553 |
564 |
+0.53% |
120,000 |
2023/10/23 |
561 |
566 |
561 |
561 |
-0.53% |
88,100 |
2023/10/20 |
566 |
568 |
562 |
564 |
-0.18% |
119,200 |
2023/10/19 |
562 |
566 |
560 |
565 |
+0.00% |
105,300 |
2023/10/18 |
562 |
568 |
561 |
565 |
+0.00% |
101,100 |
2023/10/17 |
568 |
573 |
564 |
565 |
-0.18% |
70,200 |
2023/10/16 |
575 |
575 |
564 |
566 |
-1.91% |
80,200 |
2023/10/13 |
582 |
585 |
576 |
577 |
-0.69% |
125,500 |
2023/10/12 |
579 |
582 |
574 |
581 |
-0.17% |
139,000 |
2023/10/11 |
574 |
582 |
572 |
582 |
+1.75% |
200,100 |
2023/10/10 |
570 |
576 |
567 |
572 |
+1.06% |
215,600 |
2023/10/6 |
560 |
568 |
560 |
566 |
+1.25% |
240,000 |
2023/10/5 |
551 |
561 |
550 |
559 |
+2.19% |
119,900 |
2023/10/4 |
549 |
554 |
543 |
547 |
-0.91% |
202,300 |
2023/10/3 |
564 |
564 |
551 |
552 |
-2.13% |
102,000 |
2023/10/2 |
574 |
580 |
557 |
564 |
-1.74% |
303,900 |
2023/9/29 |
580 |
582 |
573 |
574 |
-1.20% |
152,700 |
2023/9/28 |
584 |
588 |
580 |
581 |
-2.19% |
116,200 |
2023/9/27 |
600 |
600 |
584 |
594 |
+0.51% |
199,900 |
|