日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
795 |
810 |
780 |
796 |
+0.13% |
8,800 |
2024/3/27 |
771 |
811 |
771 |
795 |
+1.15% |
10,200 |
2024/3/26 |
783 |
786 |
775 |
786 |
+1.29% |
7,700 |
2024/3/25 |
755 |
787 |
755 |
776 |
+2.78% |
10,200 |
2024/3/22 |
764 |
768 |
754 |
755 |
-0.79% |
10,900 |
2024/3/21 |
759 |
774 |
746 |
761 |
+0.26% |
17,500 |
2024/3/19 |
755 |
759 |
753 |
759 |
+0.13% |
10,400 |
2024/3/18 |
762 |
762 |
753 |
758 |
+0.66% |
7,400 |
2024/3/15 |
771 |
771 |
752 |
753 |
-2.46% |
18,900 |
2024/3/14 |
786 |
786 |
770 |
772 |
-1.78% |
8,400 |
2024/3/13 |
810 |
810 |
782 |
786 |
-2.96% |
12,800 |
2024/3/12 |
789 |
817 |
773 |
810 |
+3.32% |
18,500 |
2024/3/11 |
794 |
794 |
766 |
784 |
-1.26% |
21,100 |
2024/3/8 |
809 |
810 |
791 |
794 |
-3.05% |
26,800 |
2024/3/7 |
836 |
836 |
819 |
819 |
-1.33% |
12,700 |
2024/3/6 |
820 |
841 |
817 |
830 |
+0.00% |
10,000 |
2024/3/5 |
837 |
837 |
814 |
830 |
-0.84% |
11,600 |
2024/3/4 |
844 |
853 |
837 |
837 |
-2.56% |
6,600 |
2024/3/1 |
854 |
860 |
846 |
859 |
-0.35% |
11,600 |
2024/2/29 |
869 |
874 |
845 |
862 |
-0.12% |
17,000 |
2024/2/28 |
847 |
902 |
846 |
863 |
+2.01% |
36,700 |
2024/2/27 |
870 |
878 |
846 |
846 |
-2.76% |
12,300 |
2024/2/26 |
867 |
883 |
851 |
870 |
+0.58% |
22,700 |
2024/2/22 |
847 |
868 |
819 |
865 |
+2.49% |
27,200 |
2024/2/21 |
859 |
865 |
819 |
844 |
+1.81% |
27,100 |
2024/2/20 |
820 |
831 |
810 |
829 |
+1.84% |
25,600 |
2024/2/19 |
792 |
819 |
790 |
814 |
+2.01% |
23,000 |
2024/2/16 |
774 |
802 |
765 |
798 |
+2.44% |
20,600 |
2024/2/15 |
791 |
799 |
767 |
779 |
-1.52% |
26,500 |
2024/2/14 |
820 |
820 |
781 |
791 |
-4.47% |
42,200 |
2024/2/13 |
876 |
876 |
825 |
828 |
-4.17% |
39,400 |
2024/2/9 |
895 |
923 |
863 |
864 |
-2.37% |
37,700 |
2024/2/8 |
918 |
949 |
877 |
885 |
-0.34% |
107,700 |
2024/2/7 |
919 |
919 |
857 |
888 |
-2.42% |
54,200 |
2024/2/6 |
873 |
910 |
859 |
910 |
+3.88% |
20,500 |
2024/2/5 |
845 |
876 |
845 |
876 |
+4.16% |
17,400 |
2024/2/2 |
836 |
852 |
836 |
841 |
+0.72% |
9,300 |
2024/2/1 |
866 |
866 |
834 |
835 |
-3.36% |
12,500 |
2024/1/31 |
852 |
864 |
841 |
864 |
+1.89% |
22,200 |
2024/1/30 |
856 |
861 |
845 |
848 |
-0.93% |
15,300 |
2024/1/29 |
878 |
878 |
856 |
856 |
-1.61% |
9,200 |
2024/1/26 |
850 |
870 |
850 |
870 |
+2.47% |
9,400 |
2024/1/25 |
871 |
871 |
836 |
849 |
-2.75% |
18,600 |
2024/1/24 |
871 |
878 |
857 |
873 |
+0.34% |
7,400 |
2024/1/23 |
861 |
908 |
861 |
870 |
+1.28% |
30,800 |
2024/1/22 |
854 |
874 |
843 |
859 |
+0.00% |
13,500 |
2024/1/19 |
854 |
860 |
845 |
859 |
+0.47% |
12,600 |
2024/1/18 |
871 |
871 |
844 |
855 |
-0.12% |
14,000 |
2024/1/17 |
886 |
886 |
856 |
856 |
-4.04% |
22,800 |
2024/1/16 |
913 |
913 |
881 |
892 |
-0.67% |
12,400 |
2024/1/15 |
922 |
922 |
886 |
898 |
-1.86% |
21,000 |
2024/1/12 |
914 |
917 |
895 |
915 |
+1.10% |
18,600 |
2024/1/11 |
936 |
941 |
901 |
905 |
-2.06% |
26,500 |
2024/1/10 |
928 |
937 |
913 |
924 |
+0.22% |
26,000 |
2024/1/9 |
874 |
929 |
865 |
922 |
+5.86% |
57,700 |
2024/1/5 |
892 |
892 |
860 |
871 |
-2.46% |
23,500 |
2024/1/4 |
831 |
907 |
808 |
893 |
+6.82% |
60,800 |
2023/12/29 |
821 |
836 |
818 |
836 |
+0.60% |
7,500 |
2023/12/28 |
829 |
852 |
815 |
831 |
+2.09% |
19,200 |
2023/12/27 |
799 |
827 |
794 |
814 |
+2.13% |
77,300 |
2023/12/26 |
795 |
805 |
785 |
797 |
+0.25% |
13,700 |
2023/12/25 |
826 |
841 |
786 |
795 |
-1.97% |
15,600 |
2023/12/22 |
815 |
848 |
811 |
811 |
+1.38% |
20,800 |
2023/12/21 |
808 |
808 |
789 |
800 |
+0.50% |
18,500 |
2023/12/20 |
803 |
815 |
794 |
796 |
-1.73% |
7,600 |
2023/12/19 |
790 |
810 |
773 |
810 |
+2.92% |
24,800 |
2023/12/18 |
798 |
798 |
773 |
787 |
-2.24% |
26,600 |
2023/12/15 |
781 |
817 |
777 |
805 |
+4.55% |
24,700 |
2023/12/14 |
798 |
803 |
762 |
770 |
-2.41% |
32,000 |
2023/12/13 |
792 |
805 |
789 |
789 |
-0.88% |
11,000 |
2023/12/12 |
822 |
826 |
790 |
796 |
-2.57% |
13,000 |
2023/12/11 |
810 |
838 |
810 |
817 |
+0.99% |
15,300 |
2023/12/8 |
824 |
828 |
795 |
809 |
-1.94% |
40,300 |
2023/12/7 |
872 |
878 |
825 |
825 |
-6.25% |
40,800 |
2023/12/6 |
881 |
895 |
874 |
880 |
-0.90% |
17,700 |
2023/12/5 |
900 |
907 |
888 |
888 |
-1.88% |
9,000 |
2023/12/4 |
885 |
917 |
865 |
905 |
+4.02% |
19,600 |
2023/12/1 |
914 |
914 |
870 |
870 |
-4.08% |
28,300 |
2023/11/30 |
906 |
934 |
891 |
907 |
+0.33% |
33,500 |
2023/11/29 |
856 |
919 |
856 |
904 |
+5.61% |
44,100 |
2023/11/28 |
878 |
883 |
855 |
856 |
-2.39% |
28,800 |
2023/11/27 |
842 |
880 |
842 |
877 |
+4.16% |
39,800 |
2023/11/24 |
859 |
859 |
838 |
842 |
-0.24% |
11,900 |
2023/11/22 |
855 |
858 |
836 |
844 |
-1.40% |
19,200 |
2023/11/21 |
839 |
861 |
826 |
856 |
+1.78% |
20,400 |
2023/11/20 |
839 |
853 |
827 |
841 |
+1.82% |
23,300 |
2023/11/17 |
866 |
867 |
821 |
826 |
-5.06% |
59,400 |
2023/11/16 |
922 |
942 |
862 |
870 |
-6.45% |
103,200 |
2023/11/15 |
938 |
962 |
928 |
930 |
+0.22% |
36,800 |
2023/11/14 |
904 |
939 |
898 |
928 |
+3.11% |
36,400 |
2023/11/13 |
908 |
915 |
892 |
900 |
+0.78% |
28,600 |
2023/11/10 |
918 |
921 |
886 |
893 |
-1.76% |
50,300 |
2023/11/9 |
984 |
984 |
895 |
909 |
-6.19% |
128,100 |
2023/11/8 |
977 |
1,003 |
948 |
969 |
+0.41% |
86,500 |
2023/11/7 |
996 |
996 |
948 |
965 |
-4.27% |
78,200 |
2023/11/6 |
998 |
1,013 |
982 |
1,008 |
+3.38% |
50,400 |
2023/11/2 |
920 |
985 |
914 |
975 |
+6.91% |
75,700 |
2023/11/1 |
963 |
963 |
908 |
912 |
-4.00% |
49,600 |
2023/10/31 |
918 |
956 |
898 |
950 |
+2.37% |
44,900 |
2023/10/30 |
945 |
965 |
928 |
928 |
-4.33% |
48,800 |
2023/10/27 |
888 |
976 |
888 |
970 |
+9.23% |
94,600 |
2023/10/26 |
910 |
924 |
887 |
888 |
-4.93% |
74,700 |
2023/10/25 |
949 |
969 |
932 |
934 |
-2.40% |
73,100 |
2023/10/24 |
949 |
969 |
885 |
957 |
+2.24% |
181,100 |
2023/10/23 |
998 |
998 |
911 |
936 |
-4.88% |
222,600 |
2023/10/20 |
994 |
1,009 |
964 |
984 |
-3.91% |
227,500 |
2023/10/19 |
1,085 |
1,102 |
941 |
1,024 |
-10.57% |
866,200 |
2023/10/18 |
1,415 |
1,492 |
1,145 |
1,145 |
-20.76% |
357,900 |
2023/10/17 |
1,584 |
1,639 |
1,373 |
1,445 |
-15.20% |
133,800 |
2023/10/16 |
1,858 |
1,858 |
1,696 |
1,704 |
-8.44% |
14,300 |
2023/10/13 |
1,952 |
1,952 |
1,857 |
1,861 |
-2.67% |
2,600 |
2023/10/12 |
1,984 |
1,989 |
1,912 |
1,912 |
-3.92% |
5,900 |
2023/10/11 |
2,042 |
2,046 |
1,990 |
1,990 |
-2.88% |
3,200 |
2023/10/10 |
2,024 |
2,052 |
1,994 |
2,049 |
+4.59% |
12,400 |
2023/10/6 |
1,901 |
2,008 |
1,901 |
1,959 |
+2.30% |
13,700 |
2023/10/5 |
1,870 |
1,930 |
1,846 |
1,915 |
+2.41% |
12,300 |
2023/10/4 |
1,916 |
1,990 |
1,870 |
1,870 |
-3.95% |
29,000 |
2023/10/3 |
1,924 |
2,015 |
1,924 |
1,947 |
+0.00% |
11,200 |
2023/10/2 |
2,043 |
2,043 |
1,947 |
1,947 |
-4.70% |
9,600 |
2023/9/29 |
2,040 |
2,043 |
2,010 |
2,043 |
+2.10% |
900 |
2023/9/28 |
1,993 |
2,009 |
1,972 |
2,001 |
-0.15% |
5,100 |
2023/9/27 |
1,991 |
2,019 |
1,976 |
2,004 |
+0.65% |
6,600 |
2023/9/26 |
2,000 |
2,010 |
1,962 |
1,991 |
-0.45% |
11,900 |
|