日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
364 |
366 |
361 |
361 |
-0.82% |
10,600 |
2024/3/28 |
371 |
371 |
356 |
364 |
-1.36% |
16,900 |
2024/3/27 |
369 |
373 |
367 |
369 |
+0.00% |
6,100 |
2024/3/26 |
373 |
373 |
368 |
369 |
+0.82% |
14,600 |
2024/3/25 |
372 |
372 |
365 |
366 |
-0.54% |
16,900 |
2024/3/22 |
372 |
373 |
365 |
368 |
-2.13% |
25,300 |
2024/3/21 |
363 |
384 |
363 |
376 |
+4.16% |
54,000 |
2024/3/19 |
363 |
364 |
354 |
361 |
+1.69% |
14,900 |
2024/3/18 |
357 |
362 |
354 |
355 |
+0.85% |
15,300 |
2024/3/15 |
351 |
357 |
349 |
352 |
-0.28% |
22,200 |
2024/3/14 |
357 |
362 |
349 |
353 |
-0.84% |
51,200 |
2024/3/13 |
373 |
382 |
356 |
356 |
-4.04% |
29,700 |
2024/3/12 |
383 |
383 |
362 |
371 |
+0.27% |
27,500 |
2024/3/11 |
376 |
380 |
360 |
370 |
-3.39% |
48,400 |
2024/3/8 |
382 |
389 |
380 |
383 |
-0.78% |
27,300 |
2024/3/7 |
390 |
394 |
375 |
386 |
-2.03% |
67,600 |
2024/3/6 |
395 |
402 |
390 |
394 |
-0.76% |
38,100 |
2024/3/5 |
410 |
412 |
393 |
397 |
-2.93% |
48,500 |
2024/3/4 |
403 |
415 |
394 |
409 |
+3.54% |
121,400 |
2024/3/1 |
384 |
398 |
384 |
395 |
+2.86% |
37,700 |
2024/2/29 |
383 |
389 |
376 |
384 |
-1.79% |
46,300 |
2024/2/28 |
379 |
394 |
378 |
391 |
+4.83% |
62,900 |
2024/2/27 |
375 |
375 |
368 |
373 |
+0.00% |
20,600 |
2024/2/26 |
369 |
377 |
369 |
373 |
+1.91% |
58,300 |
2024/2/22 |
376 |
379 |
365 |
366 |
-2.14% |
35,800 |
2024/2/21 |
383 |
385 |
374 |
374 |
-3.36% |
36,900 |
2024/2/20 |
375 |
393 |
373 |
387 |
+3.20% |
98,100 |
2024/2/19 |
377 |
383 |
369 |
375 |
+0.00% |
44,300 |
2024/2/16 |
364 |
380 |
349 |
375 |
+5.34% |
272,000 |
2024/2/15 |
388 |
390 |
353 |
356 |
-8.48% |
155,500 |
2024/2/14 |
354 |
393 |
351 |
389 |
+6.58% |
275,600 |
2024/2/13 |
407 |
417 |
349 |
365 |
+2.53% |
732,000 |
2024/2/9 |
352 |
361 |
352 |
356 |
+1.14% |
61,300 |
2024/2/8 |
352 |
353 |
342 |
352 |
+0.57% |
49,100 |
2024/2/7 |
350 |
356 |
342 |
350 |
+1.16% |
74,400 |
2024/2/6 |
331 |
356 |
331 |
346 |
+5.81% |
185,400 |
2024/2/5 |
334 |
335 |
327 |
327 |
-1.51% |
26,900 |
2024/2/2 |
337 |
342 |
332 |
332 |
-2.06% |
42,100 |
2024/2/1 |
333 |
339 |
331 |
339 |
+1.80% |
24,100 |
2024/1/31 |
336 |
336 |
327 |
333 |
-0.89% |
28,300 |
2024/1/30 |
339 |
339 |
333 |
336 |
+0.00% |
19,800 |
2024/1/29 |
335 |
340 |
331 |
336 |
+0.30% |
28,300 |
2024/1/26 |
347 |
347 |
332 |
335 |
-2.05% |
34,800 |
2024/1/25 |
335 |
344 |
335 |
342 |
+2.70% |
84,200 |
2024/1/24 |
329 |
336 |
329 |
333 |
+1.22% |
12,900 |
2024/1/23 |
337 |
337 |
327 |
329 |
-1.50% |
39,300 |
2024/1/22 |
323 |
338 |
323 |
334 |
+3.41% |
49,300 |
2024/1/19 |
320 |
332 |
315 |
323 |
+1.57% |
73,400 |
2024/1/18 |
321 |
326 |
317 |
318 |
-2.15% |
83,100 |
2024/1/17 |
344 |
346 |
319 |
325 |
-5.52% |
156,600 |
2024/1/16 |
351 |
351 |
343 |
344 |
-1.71% |
15,600 |
2024/1/15 |
344 |
354 |
344 |
350 |
+1.74% |
35,400 |
2024/1/12 |
345 |
350 |
339 |
344 |
-0.58% |
52,400 |
2024/1/11 |
346 |
358 |
346 |
346 |
+0.29% |
39,400 |
2024/1/10 |
354 |
355 |
343 |
345 |
-3.36% |
61,500 |
2024/1/9 |
351 |
361 |
349 |
357 |
+1.71% |
53,900 |
2024/1/5 |
363 |
368 |
349 |
351 |
-1.13% |
153,600 |
2024/1/4 |
356 |
375 |
350 |
355 |
-4.57% |
259,200 |
2023/12/29 |
375 |
394 |
367 |
372 |
+1.36% |
345,400 |
2023/12/28 |
360 |
384 |
356 |
367 |
+0.00% |
403,700 |
2023/12/27 |
324 |
374 |
324 |
367 |
+10.88% |
775,400 |
2023/12/26 |
315 |
351 |
314 |
331 |
+6.09% |
596,200 |
2023/12/25 |
320 |
320 |
311 |
312 |
-0.32% |
36,100 |
2023/12/22 |
310 |
358 |
309 |
313 |
+0.64% |
275,500 |
2023/12/21 |
316 |
316 |
308 |
311 |
-1.58% |
24,900 |
2023/12/20 |
317 |
319 |
315 |
316 |
+0.64% |
19,400 |
2023/12/19 |
319 |
319 |
313 |
314 |
-1.57% |
37,400 |
2023/12/18 |
317 |
320 |
313 |
319 |
+0.95% |
36,100 |
2023/12/15 |
307 |
325 |
307 |
316 |
+3.61% |
46,000 |
2023/12/14 |
324 |
326 |
304 |
305 |
-6.44% |
112,800 |
2023/12/13 |
332 |
334 |
321 |
326 |
-2.40% |
57,100 |
2023/12/12 |
328 |
351 |
323 |
334 |
+2.14% |
120,400 |
2023/12/11 |
322 |
333 |
322 |
327 |
+1.87% |
34,900 |
2023/12/8 |
327 |
332 |
321 |
321 |
-3.31% |
51,900 |
2023/12/7 |
340 |
340 |
329 |
332 |
-1.78% |
42,400 |
2023/12/6 |
342 |
347 |
336 |
338 |
-1.46% |
40,300 |
2023/12/5 |
334 |
345 |
332 |
343 |
+3.31% |
48,100 |
2023/12/4 |
325 |
334 |
325 |
332 |
+0.91% |
39,400 |
2023/12/1 |
331 |
337 |
323 |
329 |
-0.60% |
78,800 |
2023/11/30 |
346 |
348 |
327 |
331 |
-4.61% |
120,900 |
2023/11/29 |
359 |
359 |
343 |
347 |
-3.61% |
129,900 |
2023/11/28 |
366 |
383 |
360 |
360 |
-2.17% |
226,100 |
2023/11/27 |
355 |
368 |
352 |
368 |
+4.25% |
93,800 |
2023/11/24 |
355 |
360 |
350 |
353 |
-0.56% |
50,300 |
2023/11/22 |
361 |
369 |
354 |
355 |
-2.74% |
121,000 |
2023/11/21 |
360 |
371 |
350 |
365 |
+1.67% |
293,800 |
2023/11/20 |
344 |
368 |
342 |
359 |
+4.36% |
359,300 |
2023/11/17 |
355 |
360 |
342 |
344 |
-2.55% |
164,500 |
2023/11/16 |
350 |
374 |
346 |
353 |
-0.28% |
466,000 |
2023/11/15 |
379 |
390 |
352 |
354 |
-4.84% |
563,400 |
2023/11/14 |
397 |
445 |
366 |
372 |
+0.54% |
2,920,300 |
2023/11/13 |
430 |
440 |
367 |
370 |
-6.33% |
3,744,400 |
2023/11/10 |
321 |
395 |
315 |
395 |
+25.40% |
2,174,500 |
2023/11/9 |
309 |
368 |
304 |
315 |
+1.94% |
1,367,400 |
2023/11/8 |
321 |
344 |
303 |
309 |
-1.28% |
541,300 |
2023/11/7 |
334 |
343 |
310 |
313 |
-6.57% |
247,500 |
2023/11/6 |
342 |
349 |
333 |
335 |
-2.90% |
114,700 |
2023/11/2 |
331 |
346 |
322 |
345 |
+4.86% |
170,100 |
2023/11/1 |
317 |
330 |
312 |
329 |
+5.11% |
138,900 |
2023/10/31 |
330 |
333 |
307 |
313 |
-6.57% |
267,800 |
2023/10/30 |
337 |
352 |
325 |
335 |
-0.59% |
373,900 |
2023/10/27 |
369 |
378 |
331 |
337 |
-5.07% |
871,500 |
2023/10/26 |
305 |
372 |
296 |
355 |
+21.58% |
2,711,500 |
2023/10/25 |
293 |
312 |
290 |
292 |
-2.99% |
281,900 |
2023/10/24 |
269 |
328 |
267 |
301 |
+13.16% |
1,322,500 |
2023/10/23 |
279 |
279 |
265 |
266 |
-3.62% |
58,700 |
2023/10/20 |
276 |
278 |
269 |
276 |
-1.43% |
93,800 |
2023/10/19 |
283 |
289 |
277 |
280 |
-6.04% |
234,800 |
2023/10/18 |
267 |
340 |
267 |
298 |
+11.61% |
1,834,600 |
2023/10/17 |
264 |
269 |
262 |
267 |
+1.91% |
43,000 |
2023/10/16 |
271 |
271 |
258 |
262 |
-2.96% |
51,600 |
2023/10/13 |
273 |
275 |
268 |
270 |
-3.23% |
35,400 |
2023/10/12 |
276 |
281 |
275 |
279 |
+1.45% |
28,000 |
2023/10/11 |
277 |
279 |
272 |
275 |
+0.36% |
26,200 |
2023/10/10 |
280 |
282 |
273 |
274 |
-1.08% |
53,700 |
2023/10/6 |
269 |
277 |
267 |
277 |
+4.14% |
69,400 |
2023/10/5 |
280 |
309 |
263 |
266 |
+0.00% |
531,000 |
2023/10/4 |
278 |
278 |
265 |
266 |
-4.66% |
106,300 |
2023/10/3 |
290 |
290 |
274 |
279 |
-4.12% |
121,500 |
2023/10/2 |
306 |
307 |
291 |
291 |
-4.28% |
40,500 |
2023/9/29 |
312 |
315 |
302 |
304 |
-4.10% |
51,300 |
2023/9/28 |
310 |
318 |
308 |
317 |
+0.96% |
41,600 |
2023/9/27 |
316 |
319 |
307 |
314 |
-0.63% |
76,600 |
|