日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
600 |
610 |
598 |
606 |
-0.16% |
6,300 |
2024/3/27 |
618 |
618 |
602 |
607 |
-0.98% |
6,400 |
2024/3/26 |
609 |
620 |
602 |
613 |
+1.32% |
7,000 |
2024/3/25 |
608 |
608 |
603 |
605 |
+0.50% |
3,500 |
2024/3/22 |
599 |
602 |
594 |
602 |
+0.50% |
3,900 |
2024/3/21 |
605 |
608 |
597 |
599 |
+0.50% |
4,400 |
2024/3/19 |
599 |
600 |
594 |
596 |
-0.33% |
1,900 |
2024/3/18 |
605 |
605 |
593 |
598 |
+0.00% |
6,700 |
2024/3/15 |
599 |
600 |
594 |
598 |
-0.17% |
2,900 |
2024/3/14 |
593 |
599 |
592 |
599 |
+1.18% |
1,600 |
2024/3/13 |
596 |
596 |
590 |
592 |
-0.84% |
7,300 |
2024/3/12 |
595 |
599 |
593 |
597 |
+0.34% |
2,400 |
2024/3/11 |
592 |
597 |
592 |
595 |
-1.00% |
3,500 |
2024/3/8 |
591 |
610 |
591 |
601 |
+1.69% |
8,400 |
2024/3/7 |
608 |
610 |
585 |
591 |
-2.15% |
23,100 |
2024/3/6 |
606 |
614 |
604 |
604 |
-0.17% |
4,100 |
2024/3/5 |
607 |
608 |
603 |
605 |
-1.14% |
4,300 |
2024/3/4 |
619 |
619 |
605 |
612 |
-0.49% |
6,000 |
2024/3/1 |
614 |
616 |
609 |
615 |
+1.15% |
5,900 |
2024/2/29 |
620 |
620 |
601 |
608 |
-1.14% |
7,700 |
2024/2/28 |
596 |
618 |
596 |
615 |
+3.71% |
19,800 |
2024/2/27 |
604 |
615 |
593 |
593 |
-2.79% |
36,700 |
2024/2/26 |
619 |
627 |
610 |
610 |
-1.45% |
18,200 |
2024/2/22 |
634 |
637 |
619 |
619 |
-2.06% |
17,100 |
2024/2/21 |
647 |
647 |
630 |
632 |
-2.17% |
17,100 |
2024/2/20 |
643 |
653 |
641 |
646 |
-0.62% |
11,800 |
2024/2/19 |
630 |
661 |
625 |
650 |
+4.17% |
26,400 |
2024/2/16 |
632 |
637 |
615 |
624 |
+0.97% |
29,800 |
2024/2/15 |
616 |
634 |
602 |
618 |
-13.08% |
141,700 |
2024/2/14 |
713 |
763 |
705 |
711 |
-0.56% |
64,700 |
2024/2/13 |
718 |
728 |
703 |
715 |
-2.32% |
41,200 |
2024/2/9 |
739 |
739 |
726 |
732 |
-1.08% |
6,800 |
2024/2/8 |
743 |
743 |
717 |
740 |
-0.40% |
3,400 |
2024/2/7 |
716 |
763 |
716 |
743 |
+3.77% |
8,200 |
2024/2/6 |
743 |
744 |
713 |
716 |
-4.79% |
21,800 |
2024/2/5 |
788 |
788 |
740 |
752 |
-3.09% |
24,900 |
2024/2/2 |
745 |
776 |
745 |
776 |
+3.60% |
25,800 |
2024/2/1 |
735 |
749 |
732 |
749 |
+1.08% |
13,700 |
2024/1/31 |
715 |
747 |
701 |
741 |
+3.78% |
19,500 |
2024/1/30 |
728 |
728 |
703 |
714 |
+0.42% |
15,400 |
2024/1/29 |
683 |
719 |
677 |
711 |
+4.10% |
19,000 |
2024/1/26 |
664 |
683 |
661 |
683 |
+3.80% |
17,800 |
2024/1/25 |
657 |
662 |
652 |
658 |
+1.23% |
4,800 |
2024/1/24 |
650 |
652 |
648 |
650 |
+0.00% |
3,600 |
2024/1/23 |
654 |
658 |
650 |
650 |
-0.61% |
6,200 |
2024/1/22 |
651 |
659 |
650 |
654 |
+0.31% |
3,400 |
2024/1/19 |
651 |
661 |
649 |
652 |
-0.91% |
4,600 |
2024/1/18 |
659 |
664 |
656 |
658 |
-0.75% |
2,800 |
2024/1/17 |
660 |
666 |
646 |
663 |
+0.61% |
11,700 |
2024/1/16 |
655 |
666 |
653 |
659 |
+0.76% |
8,800 |
2024/1/15 |
651 |
669 |
647 |
654 |
+1.24% |
12,100 |
2024/1/12 |
675 |
675 |
641 |
646 |
-3.58% |
17,500 |
2024/1/11 |
673 |
679 |
667 |
670 |
-0.45% |
12,400 |
2024/1/10 |
678 |
678 |
672 |
673 |
-0.30% |
7,300 |
2024/1/9 |
680 |
683 |
674 |
675 |
+0.15% |
10,200 |
2024/1/5 |
675 |
684 |
672 |
674 |
-0.59% |
4,800 |
2024/1/4 |
678 |
678 |
665 |
678 |
-0.29% |
21,500 |
2023/12/29 |
678 |
684 |
676 |
680 |
+0.44% |
4,100 |
2023/12/28 |
678 |
684 |
672 |
677 |
-0.29% |
6,000 |
2023/12/27 |
674 |
685 |
674 |
679 |
+1.04% |
18,900 |
2023/12/26 |
678 |
679 |
665 |
672 |
-1.18% |
13,500 |
2023/12/25 |
682 |
682 |
676 |
680 |
-0.29% |
5,800 |
2023/12/22 |
675 |
683 |
672 |
682 |
+1.19% |
7,700 |
2023/12/21 |
665 |
674 |
655 |
674 |
+1.05% |
4,200 |
2023/12/20 |
680 |
680 |
667 |
667 |
-1.62% |
5,300 |
2023/12/19 |
666 |
678 |
655 |
678 |
+2.73% |
9,700 |
2023/12/18 |
682 |
682 |
647 |
660 |
-3.37% |
22,500 |
2023/12/15 |
689 |
696 |
668 |
683 |
-0.44% |
17,500 |
2023/12/14 |
649 |
686 |
649 |
686 |
+5.21% |
20,800 |
2023/12/13 |
641 |
652 |
639 |
652 |
+0.93% |
3,800 |
2023/12/12 |
650 |
651 |
637 |
646 |
-1.37% |
5,000 |
2023/12/11 |
638 |
655 |
638 |
655 |
+2.66% |
18,600 |
2023/12/8 |
655 |
655 |
637 |
638 |
-3.19% |
9,900 |
2023/12/7 |
661 |
667 |
647 |
659 |
-0.30% |
8,000 |
2023/12/6 |
652 |
668 |
651 |
661 |
+0.61% |
7,700 |
2023/12/5 |
656 |
668 |
643 |
657 |
+0.77% |
7,900 |
2023/12/4 |
666 |
666 |
646 |
652 |
-0.61% |
10,700 |
2023/12/1 |
684 |
686 |
655 |
656 |
-2.09% |
12,900 |
2023/11/30 |
659 |
670 |
653 |
670 |
+2.60% |
12,800 |
2023/11/29 |
673 |
673 |
631 |
653 |
-1.51% |
32,600 |
2023/11/28 |
705 |
760 |
650 |
663 |
-1.04% |
146,800 |
2023/11/27 |
617 |
699 |
615 |
670 |
+11.85% |
125,200 |
2023/11/24 |
595 |
605 |
592 |
599 |
+1.87% |
10,000 |
2023/11/22 |
588 |
601 |
588 |
588 |
-1.51% |
7,800 |
2023/11/21 |
595 |
600 |
585 |
597 |
+0.34% |
16,100 |
2023/11/20 |
601 |
606 |
586 |
595 |
-0.83% |
12,900 |
2023/11/17 |
615 |
615 |
600 |
600 |
-1.15% |
17,200 |
2023/11/16 |
616 |
622 |
607 |
607 |
+0.17% |
10,300 |
2023/11/15 |
650 |
650 |
600 |
606 |
+5.76% |
110,800 |
2023/11/14 |
613 |
613 |
571 |
573 |
-6.68% |
34,900 |
2023/11/13 |
613 |
620 |
608 |
614 |
+0.00% |
14,400 |
2023/11/10 |
601 |
614 |
595 |
614 |
+0.66% |
7,500 |
2023/11/9 |
604 |
615 |
591 |
610 |
+0.99% |
8,400 |
2023/11/8 |
634 |
634 |
604 |
604 |
-3.97% |
11,700 |
2023/11/7 |
628 |
639 |
611 |
629 |
+0.16% |
11,500 |
2023/11/6 |
625 |
630 |
616 |
628 |
+2.78% |
14,200 |
2023/11/2 |
610 |
657 |
606 |
611 |
+1.83% |
24,300 |
2023/11/1 |
561 |
608 |
561 |
600 |
+5.82% |
22,300 |
2023/10/31 |
560 |
571 |
554 |
567 |
+1.80% |
5,000 |
2023/10/30 |
555 |
564 |
555 |
557 |
+0.36% |
4,400 |
2023/10/27 |
557 |
557 |
540 |
555 |
-0.36% |
5,700 |
2023/10/26 |
543 |
557 |
540 |
557 |
-1.07% |
3,400 |
2023/10/25 |
554 |
563 |
544 |
563 |
+4.45% |
3,200 |
2023/10/24 |
550 |
551 |
520 |
539 |
-2.18% |
11,000 |
2023/10/23 |
562 |
562 |
550 |
551 |
-0.54% |
11,000 |
2023/10/20 |
558 |
561 |
551 |
554 |
-0.72% |
2,600 |
2023/10/19 |
573 |
573 |
551 |
558 |
-2.62% |
11,400 |
2023/10/18 |
550 |
576 |
548 |
573 |
+6.11% |
19,900 |
2023/10/17 |
539 |
540 |
527 |
540 |
+3.25% |
5,700 |
2023/10/16 |
520 |
523 |
517 |
523 |
+0.38% |
6,300 |
2023/10/13 |
531 |
539 |
521 |
521 |
-2.43% |
7,800 |
2023/10/12 |
535 |
539 |
524 |
534 |
+2.89% |
4,900 |
2023/10/11 |
538 |
538 |
519 |
519 |
-2.63% |
9,900 |
2023/10/10 |
530 |
543 |
529 |
533 |
+1.14% |
5,100 |
2023/10/6 |
535 |
540 |
527 |
527 |
+0.38% |
2,600 |
2023/10/5 |
506 |
549 |
502 |
525 |
+6.49% |
18,400 |
2023/10/4 |
505 |
520 |
493 |
493 |
-6.10% |
24,800 |
2023/10/3 |
550 |
550 |
503 |
525 |
-6.08% |
46,500 |
2023/10/2 |
563 |
575 |
559 |
559 |
-0.53% |
14,100 |
2023/9/29 |
560 |
564 |
557 |
562 |
-1.06% |
4,800 |
2023/9/28 |
578 |
578 |
553 |
568 |
-1.22% |
4,500 |
2023/9/27 |
582 |
582 |
559 |
575 |
-0.52% |
12,300 |
2023/9/26 |
585 |
587 |
578 |
578 |
-0.86% |
7,300 |
|