日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
762 |
769 |
754 |
762 |
+0.66% |
18,900 |
2024/3/28 |
771 |
779 |
755 |
757 |
-4.18% |
19,500 |
2024/3/27 |
787 |
798 |
787 |
790 |
+0.38% |
22,400 |
2024/3/26 |
786 |
791 |
782 |
787 |
+0.00% |
18,900 |
2024/3/25 |
796 |
798 |
785 |
787 |
-1.38% |
27,000 |
2024/3/22 |
806 |
806 |
792 |
798 |
-0.25% |
21,200 |
2024/3/21 |
800 |
805 |
795 |
800 |
+0.63% |
22,000 |
2024/3/19 |
792 |
796 |
785 |
795 |
+0.25% |
23,600 |
2024/3/18 |
792 |
793 |
785 |
793 |
+1.28% |
12,500 |
2024/3/15 |
789 |
790 |
778 |
783 |
-0.76% |
19,100 |
2024/3/14 |
774 |
790 |
774 |
789 |
+1.94% |
39,100 |
2024/3/13 |
770 |
778 |
762 |
774 |
+0.26% |
20,200 |
2024/3/12 |
765 |
772 |
754 |
772 |
+1.45% |
33,100 |
2024/3/11 |
758 |
765 |
753 |
761 |
+0.79% |
25,600 |
2024/3/8 |
754 |
761 |
754 |
755 |
+0.00% |
14,700 |
2024/3/7 |
756 |
764 |
753 |
755 |
-0.13% |
13,100 |
2024/3/6 |
743 |
759 |
743 |
756 |
+0.93% |
18,200 |
2024/3/5 |
743 |
751 |
742 |
749 |
+0.27% |
7,000 |
2024/3/4 |
752 |
755 |
746 |
747 |
-0.66% |
42,500 |
2024/3/1 |
755 |
758 |
751 |
752 |
-0.13% |
19,500 |
2024/2/29 |
753 |
757 |
750 |
753 |
-0.13% |
16,200 |
2024/2/28 |
752 |
761 |
752 |
754 |
-0.26% |
26,800 |
2024/2/27 |
747 |
760 |
747 |
756 |
+1.07% |
20,400 |
2024/2/26 |
747 |
753 |
744 |
748 |
+0.13% |
32,500 |
2024/2/22 |
747 |
753 |
740 |
747 |
+0.54% |
27,800 |
2024/2/21 |
750 |
750 |
742 |
743 |
-1.46% |
18,900 |
2024/2/20 |
759 |
761 |
750 |
754 |
-0.92% |
21,100 |
2024/2/19 |
743 |
761 |
743 |
761 |
+1.60% |
27,000 |
2024/2/16 |
728 |
750 |
728 |
749 |
+2.88% |
35,200 |
2024/2/15 |
731 |
737 |
726 |
728 |
-0.95% |
26,900 |
2024/2/14 |
738 |
743 |
731 |
735 |
+3.38% |
46,900 |
2024/2/13 |
705 |
713 |
702 |
711 |
+0.99% |
43,700 |
2024/2/9 |
706 |
712 |
704 |
704 |
-0.71% |
20,300 |
2024/2/8 |
705 |
714 |
704 |
709 |
+0.71% |
17,400 |
2024/2/7 |
703 |
709 |
702 |
704 |
-0.71% |
36,600 |
2024/2/6 |
707 |
709 |
705 |
709 |
-0.28% |
26,100 |
2024/2/5 |
706 |
715 |
705 |
711 |
+1.28% |
21,900 |
2024/2/2 |
700 |
706 |
698 |
702 |
+0.29% |
44,800 |
2024/2/1 |
702 |
707 |
700 |
700 |
-0.99% |
56,400 |
2024/1/31 |
706 |
708 |
703 |
707 |
+0.14% |
46,900 |
2024/1/30 |
713 |
717 |
706 |
706 |
-1.53% |
80,100 |
2024/1/29 |
706 |
717 |
706 |
717 |
+1.41% |
28,500 |
2024/1/26 |
708 |
714 |
706 |
707 |
-0.98% |
54,400 |
2024/1/25 |
704 |
715 |
703 |
714 |
+0.56% |
52,500 |
2024/1/24 |
703 |
713 |
703 |
710 |
-1.11% |
39,800 |
2024/1/23 |
718 |
721 |
716 |
718 |
+0.00% |
6,900 |
2024/1/22 |
710 |
724 |
708 |
718 |
-0.14% |
33,200 |
2024/1/19 |
711 |
720 |
708 |
719 |
-0.96% |
46,400 |
2024/1/18 |
721 |
727 |
721 |
726 |
+0.97% |
5,500 |
2024/1/17 |
724 |
730 |
719 |
719 |
-0.55% |
25,600 |
2024/1/16 |
730 |
730 |
721 |
723 |
-0.55% |
10,800 |
2024/1/15 |
724 |
735 |
723 |
727 |
+0.97% |
13,300 |
2024/1/12 |
728 |
729 |
720 |
720 |
-1.91% |
21,100 |
2024/1/11 |
737 |
737 |
733 |
734 |
+0.55% |
3,800 |
2024/1/10 |
728 |
736 |
725 |
730 |
-0.41% |
9,300 |
2024/1/9 |
725 |
733 |
723 |
733 |
+1.10% |
13,000 |
2024/1/5 |
723 |
729 |
720 |
725 |
+0.00% |
9,800 |
2024/1/4 |
716 |
726 |
709 |
725 |
+1.26% |
14,200 |
2023/12/29 |
714 |
717 |
714 |
716 |
+0.28% |
5,500 |
2023/12/28 |
705 |
716 |
705 |
714 |
+0.14% |
7,400 |
2023/12/27 |
710 |
713 |
706 |
713 |
+0.56% |
14,400 |
2023/12/26 |
715 |
716 |
708 |
709 |
-0.28% |
14,800 |
2023/12/25 |
715 |
719 |
706 |
711 |
-1.11% |
12,400 |
2023/12/22 |
719 |
726 |
715 |
719 |
-0.28% |
5,300 |
2023/12/21 |
725 |
726 |
716 |
721 |
-0.41% |
6,800 |
2023/12/20 |
719 |
729 |
719 |
724 |
+0.84% |
10,700 |
2023/12/19 |
720 |
720 |
708 |
718 |
-0.69% |
16,200 |
2023/12/18 |
724 |
724 |
715 |
723 |
-0.14% |
5,100 |
2023/12/15 |
719 |
729 |
719 |
724 |
+0.14% |
8,200 |
2023/12/14 |
745 |
745 |
716 |
723 |
-2.03% |
24,500 |
2023/12/13 |
723 |
740 |
718 |
738 |
+2.50% |
29,500 |
2023/12/12 |
736 |
738 |
716 |
720 |
-0.55% |
18,500 |
2023/12/11 |
717 |
724 |
715 |
724 |
+1.40% |
9,400 |
2023/12/8 |
727 |
729 |
693 |
714 |
-2.06% |
37,000 |
2023/12/7 |
732 |
732 |
729 |
729 |
-0.41% |
11,400 |
2023/12/6 |
723 |
736 |
721 |
732 |
+0.97% |
7,500 |
2023/12/5 |
726 |
732 |
724 |
725 |
-0.14% |
7,800 |
2023/12/4 |
722 |
731 |
722 |
726 |
+0.14% |
11,800 |
2023/12/1 |
726 |
729 |
722 |
725 |
+0.00% |
6,100 |
2023/11/30 |
724 |
726 |
719 |
725 |
+0.55% |
11,800 |
2023/11/29 |
722 |
728 |
721 |
721 |
-0.55% |
7,300 |
2023/11/28 |
717 |
728 |
717 |
725 |
+0.42% |
5,900 |
2023/11/27 |
728 |
732 |
718 |
722 |
-1.10% |
20,400 |
2023/11/24 |
732 |
740 |
730 |
730 |
-2.01% |
40,300 |
2023/11/22 |
735 |
745 |
735 |
745 |
-0.67% |
30,600 |
2023/11/21 |
751 |
753 |
746 |
750 |
+0.00% |
6,600 |
2023/11/20 |
757 |
760 |
750 |
750 |
-0.92% |
10,600 |
2023/11/17 |
736 |
758 |
736 |
757 |
+2.02% |
19,200 |
2023/11/16 |
758 |
758 |
740 |
742 |
-2.11% |
10,800 |
2023/11/15 |
750 |
760 |
746 |
758 |
+0.13% |
6,400 |
2023/11/14 |
751 |
757 |
751 |
757 |
+0.13% |
2,300 |
2023/11/13 |
763 |
775 |
753 |
756 |
-2.83% |
28,400 |
2023/11/10 |
779 |
780 |
771 |
778 |
+0.00% |
7,800 |
2023/11/9 |
767 |
779 |
767 |
778 |
+1.30% |
13,000 |
2023/11/8 |
772 |
772 |
758 |
768 |
-0.39% |
12,700 |
2023/11/7 |
770 |
781 |
770 |
771 |
-0.52% |
13,800 |
2023/11/6 |
785 |
786 |
773 |
775 |
-0.26% |
9,900 |
2023/11/2 |
786 |
786 |
767 |
777 |
-0.89% |
3,500 |
2023/11/1 |
786 |
786 |
777 |
784 |
+0.00% |
6,100 |
2023/10/31 |
770 |
784 |
763 |
784 |
+2.22% |
15,900 |
2023/10/30 |
784 |
788 |
767 |
767 |
-3.16% |
12,200 |
2023/10/27 |
781 |
793 |
781 |
792 |
+1.54% |
9,500 |
2023/10/26 |
779 |
785 |
765 |
780 |
+0.26% |
14,200 |
2023/10/25 |
775 |
782 |
770 |
778 |
+1.04% |
8,400 |
2023/10/24 |
775 |
775 |
746 |
770 |
-0.52% |
22,700 |
2023/10/23 |
777 |
777 |
768 |
774 |
-0.39% |
12,100 |
2023/10/20 |
784 |
784 |
765 |
777 |
-0.13% |
13,900 |
2023/10/19 |
775 |
787 |
772 |
778 |
-0.64% |
8,200 |
2023/10/18 |
780 |
783 |
773 |
783 |
+0.51% |
7,500 |
2023/10/17 |
780 |
787 |
775 |
779 |
+0.26% |
13,300 |
2023/10/16 |
787 |
794 |
774 |
777 |
-1.77% |
10,500 |
2023/10/13 |
804 |
804 |
787 |
791 |
-1.62% |
13,700 |
2023/10/12 |
807 |
814 |
798 |
804 |
-0.37% |
15,400 |
2023/10/11 |
817 |
817 |
802 |
807 |
-1.10% |
19,200 |
2023/10/10 |
800 |
817 |
800 |
816 |
+2.13% |
22,000 |
2023/10/6 |
788 |
802 |
788 |
799 |
+1.01% |
13,300 |
2023/10/5 |
778 |
797 |
778 |
791 |
+2.20% |
11,800 |
2023/10/4 |
790 |
793 |
770 |
774 |
-3.37% |
30,600 |
2023/10/3 |
817 |
819 |
801 |
801 |
-1.72% |
21,100 |
2023/10/2 |
828 |
842 |
815 |
815 |
-1.21% |
20,100 |
2023/9/29 |
839 |
839 |
816 |
825 |
-1.08% |
23,600 |
2023/9/28 |
837 |
845 |
830 |
834 |
-0.48% |
21,600 |
2023/9/27 |
838 |
838 |
820 |
838 |
-0.24% |
24,000 |
|