日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
577 |
590 |
575 |
586 |
+1.56% |
22,600 |
2024/3/28 |
579 |
586 |
571 |
577 |
+0.35% |
36,700 |
2024/3/27 |
603 |
603 |
571 |
575 |
-4.01% |
78,000 |
2024/3/26 |
624 |
633 |
596 |
599 |
-5.52% |
113,700 |
2024/3/25 |
605 |
685 |
604 |
634 |
+3.09% |
662,500 |
2024/3/22 |
641 |
647 |
615 |
615 |
-1.60% |
63,900 |
2024/3/21 |
613 |
631 |
613 |
625 |
+2.63% |
63,200 |
2024/3/19 |
610 |
616 |
603 |
609 |
-1.46% |
37,700 |
2024/3/18 |
609 |
628 |
609 |
618 |
+0.49% |
56,400 |
2024/3/15 |
629 |
643 |
615 |
615 |
-3.76% |
46,300 |
2024/3/14 |
625 |
678 |
615 |
639 |
+2.24% |
248,200 |
2024/3/13 |
691 |
691 |
625 |
625 |
-6.44% |
142,300 |
2024/3/12 |
612 |
693 |
603 |
668 |
+7.05% |
248,900 |
2024/3/11 |
599 |
624 |
598 |
624 |
-3.85% |
157,100 |
2024/3/8 |
757 |
757 |
648 |
649 |
-14.15% |
320,300 |
2024/3/7 |
850 |
858 |
720 |
756 |
-6.55% |
627,300 |
2024/3/6 |
783 |
956 |
780 |
809 |
+21.11% |
2,260,800 |
2024/3/5 |
668 |
668 |
668 |
668 |
+17.61% |
95,300 |
2024/3/4 |
568 |
568 |
568 |
568 |
+16.39% |
28,800 |
2024/3/1 |
488 |
496 |
467 |
488 |
+0.00% |
33,300 |
2024/2/29 |
492 |
494 |
466 |
488 |
-1.21% |
41,300 |
2024/2/28 |
490 |
507 |
490 |
494 |
+2.92% |
90,900 |
2024/2/27 |
478 |
495 |
460 |
480 |
+2.56% |
50,900 |
2024/2/26 |
448 |
479 |
444 |
468 |
+4.46% |
48,300 |
2024/2/22 |
450 |
455 |
438 |
448 |
+0.00% |
21,200 |
2024/2/21 |
450 |
490 |
445 |
448 |
+3.70% |
203,800 |
2024/2/20 |
413 |
432 |
411 |
432 |
+4.10% |
24,600 |
2024/2/19 |
415 |
415 |
409 |
415 |
+1.72% |
9,600 |
2024/2/16 |
399 |
409 |
389 |
408 |
+2.26% |
30,700 |
2024/2/15 |
416 |
416 |
399 |
399 |
-3.16% |
29,500 |
2024/2/14 |
424 |
424 |
407 |
412 |
-5.07% |
22,300 |
2024/2/13 |
444 |
444 |
428 |
434 |
-3.12% |
19,600 |
2024/2/9 |
455 |
455 |
448 |
448 |
-1.54% |
7,700 |
2024/2/8 |
451 |
455 |
443 |
455 |
+0.44% |
14,100 |
2024/2/7 |
452 |
454 |
451 |
453 |
-0.66% |
3,300 |
2024/2/6 |
450 |
456 |
448 |
456 |
+0.88% |
4,300 |
2024/2/5 |
454 |
455 |
449 |
452 |
-0.44% |
9,600 |
2024/2/2 |
453 |
459 |
452 |
454 |
-0.87% |
4,400 |
2024/2/1 |
464 |
464 |
455 |
458 |
-1.72% |
3,200 |
2024/1/31 |
465 |
466 |
461 |
466 |
+1.53% |
24,600 |
2024/1/30 |
456 |
463 |
456 |
459 |
+1.10% |
6,600 |
2024/1/29 |
450 |
456 |
450 |
454 |
+0.44% |
3,000 |
2024/1/26 |
450 |
458 |
447 |
452 |
-1.09% |
12,300 |
2024/1/25 |
461 |
468 |
452 |
457 |
-1.51% |
16,500 |
2024/1/24 |
478 |
488 |
464 |
464 |
-3.53% |
16,000 |
2024/1/23 |
451 |
491 |
450 |
481 |
+4.79% |
68,700 |
2024/1/22 |
447 |
466 |
438 |
459 |
+4.56% |
44,100 |
2024/1/19 |
424 |
479 |
424 |
439 |
+3.29% |
72,300 |
2024/1/18 |
426 |
434 |
425 |
425 |
-0.70% |
5,400 |
2024/1/17 |
434 |
439 |
428 |
428 |
-1.83% |
7,000 |
2024/1/16 |
452 |
452 |
436 |
436 |
-3.96% |
12,100 |
2024/1/15 |
455 |
457 |
447 |
454 |
-0.22% |
7,000 |
2024/1/12 |
455 |
455 |
452 |
455 |
+0.00% |
3,000 |
2024/1/11 |
450 |
457 |
450 |
455 |
+0.44% |
9,200 |
2024/1/10 |
459 |
459 |
451 |
453 |
-1.31% |
8,500 |
2024/1/9 |
454 |
460 |
449 |
459 |
+0.66% |
10,700 |
2024/1/5 |
448 |
456 |
448 |
456 |
+1.79% |
5,700 |
2024/1/4 |
443 |
448 |
438 |
448 |
+0.67% |
7,600 |
2023/12/29 |
432 |
445 |
432 |
445 |
+2.06% |
7,300 |
2023/12/28 |
420 |
437 |
418 |
436 |
+3.32% |
9,600 |
2023/12/27 |
421 |
425 |
417 |
422 |
+0.24% |
22,200 |
2023/12/26 |
430 |
431 |
419 |
421 |
-2.55% |
74,900 |
2023/12/25 |
433 |
435 |
431 |
432 |
-0.69% |
21,200 |
2023/12/22 |
434 |
438 |
432 |
435 |
-0.23% |
46,400 |
2023/12/21 |
449 |
449 |
435 |
436 |
-2.68% |
12,800 |
2023/12/20 |
445 |
449 |
445 |
448 |
+2.28% |
10,000 |
2023/12/19 |
430 |
439 |
430 |
438 |
+0.46% |
11,400 |
2023/12/18 |
448 |
448 |
430 |
436 |
-2.68% |
11,400 |
2023/12/15 |
453 |
453 |
448 |
448 |
-1.10% |
7,200 |
2023/12/14 |
456 |
457 |
453 |
453 |
-1.09% |
4,300 |
2023/12/13 |
464 |
464 |
453 |
458 |
-1.29% |
7,800 |
2023/12/12 |
474 |
474 |
464 |
464 |
-0.43% |
1,700 |
2023/12/11 |
466 |
468 |
464 |
466 |
-1.69% |
15,800 |
2023/12/8 |
478 |
480 |
473 |
474 |
-1.25% |
4,400 |
2023/12/7 |
483 |
483 |
479 |
480 |
-0.62% |
3,900 |
2023/12/6 |
480 |
487 |
480 |
483 |
-0.21% |
7,600 |
2023/12/5 |
490 |
490 |
482 |
484 |
-2.02% |
5,300 |
2023/12/4 |
494 |
495 |
493 |
494 |
-0.60% |
1,900 |
2023/12/1 |
506 |
506 |
495 |
497 |
-1.78% |
5,700 |
2023/11/30 |
508 |
512 |
503 |
506 |
-1.17% |
1,300 |
2023/11/29 |
495 |
526 |
495 |
512 |
+2.81% |
24,100 |
2023/11/28 |
494 |
501 |
494 |
498 |
+0.20% |
5,400 |
2023/11/27 |
499 |
499 |
494 |
497 |
-0.80% |
4,200 |
2023/11/24 |
501 |
505 |
501 |
501 |
+0.20% |
4,100 |
2023/11/22 |
494 |
504 |
494 |
500 |
+0.81% |
4,400 |
2023/11/21 |
494 |
499 |
494 |
496 |
+1.02% |
5,400 |
2023/11/20 |
505 |
505 |
491 |
491 |
-1.80% |
5,800 |
2023/11/17 |
490 |
505 |
490 |
500 |
+2.04% |
10,900 |
2023/11/16 |
490 |
494 |
490 |
490 |
+0.00% |
3,700 |
2023/11/15 |
490 |
494 |
490 |
490 |
-0.20% |
4,500 |
2023/11/14 |
493 |
496 |
489 |
491 |
-0.81% |
2,700 |
2023/11/13 |
485 |
506 |
485 |
495 |
+0.41% |
12,900 |
2023/11/10 |
499 |
499 |
489 |
493 |
-1.20% |
11,700 |
2023/11/9 |
503 |
503 |
490 |
499 |
-0.80% |
8,300 |
2023/11/8 |
504 |
508 |
503 |
503 |
-0.20% |
4,200 |
2023/11/7 |
502 |
507 |
502 |
504 |
-0.20% |
4,000 |
2023/11/6 |
500 |
505 |
498 |
505 |
+1.00% |
9,100 |
2023/11/2 |
503 |
503 |
498 |
500 |
-0.60% |
6,600 |
2023/11/1 |
506 |
506 |
499 |
503 |
-0.59% |
7,200 |
2023/10/31 |
502 |
506 |
499 |
506 |
+0.20% |
2,300 |
2023/10/30 |
498 |
506 |
498 |
505 |
+0.00% |
600 |
2023/10/27 |
490 |
505 |
490 |
505 |
+3.27% |
5,900 |
2023/10/26 |
483 |
517 |
483 |
489 |
-0.20% |
15,900 |
2023/10/25 |
476 |
491 |
476 |
490 |
+2.73% |
5,300 |
2023/10/24 |
474 |
477 |
468 |
477 |
-0.62% |
7,500 |
2023/10/23 |
496 |
496 |
476 |
480 |
-3.42% |
10,500 |
2023/10/20 |
495 |
497 |
485 |
497 |
+0.00% |
6,000 |
2023/10/19 |
491 |
499 |
490 |
497 |
+1.02% |
5,500 |
2023/10/18 |
483 |
494 |
483 |
492 |
+1.03% |
5,000 |
2023/10/17 |
482 |
497 |
482 |
487 |
+0.83% |
11,700 |
2023/10/16 |
503 |
507 |
483 |
483 |
-4.92% |
30,600 |
2023/10/13 |
528 |
531 |
501 |
508 |
-5.22% |
20,900 |
2023/10/12 |
537 |
548 |
534 |
536 |
+0.19% |
8,500 |
2023/10/11 |
506 |
575 |
505 |
535 |
+4.70% |
109,300 |
2023/10/10 |
515 |
518 |
509 |
511 |
-0.97% |
8,400 |
2023/10/6 |
518 |
523 |
515 |
516 |
-0.77% |
3,000 |
2023/10/5 |
519 |
520 |
515 |
520 |
+0.97% |
2,300 |
2023/10/4 |
520 |
522 |
509 |
515 |
-1.90% |
15,200 |
2023/10/3 |
530 |
531 |
525 |
525 |
-1.87% |
6,400 |
2023/10/2 |
545 |
545 |
531 |
535 |
-1.11% |
10,200 |
2023/9/29 |
554 |
554 |
540 |
541 |
+1.31% |
14,700 |
2023/9/28 |
537 |
538 |
534 |
534 |
-0.93% |
1,600 |
2023/9/27 |
535 |
539 |
533 |
539 |
+0.75% |
3,500 |
|