日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
635 |
680 |
635 |
674 |
+5.48% |
69,000 |
2024/3/27 |
647 |
647 |
632 |
639 |
+0.00% |
18,200 |
2024/3/26 |
651 |
655 |
639 |
639 |
-2.29% |
17,700 |
2024/3/25 |
644 |
659 |
627 |
654 |
+0.77% |
26,100 |
2024/3/22 |
653 |
660 |
641 |
649 |
-0.61% |
21,400 |
2024/3/21 |
655 |
664 |
649 |
653 |
-0.61% |
40,000 |
2024/3/19 |
635 |
665 |
613 |
657 |
+4.78% |
105,600 |
2024/3/18 |
636 |
636 |
608 |
627 |
-1.10% |
36,600 |
2024/3/15 |
640 |
645 |
630 |
634 |
-0.78% |
38,700 |
2024/3/14 |
603 |
646 |
594 |
639 |
+6.32% |
116,200 |
2024/3/13 |
607 |
608 |
589 |
601 |
-0.99% |
30,000 |
2024/3/12 |
615 |
618 |
601 |
607 |
-0.49% |
45,400 |
2024/3/11 |
599 |
617 |
591 |
610 |
+5.35% |
94,400 |
2024/3/8 |
575 |
590 |
569 |
579 |
+0.35% |
43,800 |
2024/3/7 |
580 |
580 |
557 |
577 |
+0.87% |
17,900 |
2024/3/6 |
550 |
572 |
545 |
572 |
+2.33% |
35,200 |
2024/3/5 |
562 |
562 |
551 |
559 |
-1.24% |
16,500 |
2024/3/4 |
566 |
569 |
561 |
566 |
-0.35% |
11,100 |
2024/3/1 |
563 |
570 |
562 |
568 |
+0.53% |
8,100 |
2024/2/29 |
565 |
570 |
561 |
565 |
-0.18% |
10,000 |
2024/2/28 |
573 |
573 |
566 |
566 |
-1.22% |
12,000 |
2024/2/27 |
572 |
577 |
561 |
573 |
+0.17% |
25,900 |
2024/2/26 |
570 |
577 |
566 |
572 |
+0.00% |
24,100 |
2024/2/22 |
579 |
583 |
570 |
572 |
-1.55% |
21,600 |
2024/2/21 |
600 |
603 |
578 |
581 |
-2.35% |
13,000 |
2024/2/20 |
591 |
597 |
587 |
595 |
+0.68% |
12,400 |
2024/2/19 |
586 |
604 |
586 |
591 |
+0.85% |
20,000 |
2024/2/16 |
590 |
594 |
581 |
586 |
+0.17% |
23,100 |
2024/2/15 |
602 |
602 |
584 |
585 |
-2.82% |
19,700 |
2024/2/14 |
602 |
606 |
592 |
602 |
-0.33% |
24,400 |
2024/2/13 |
602 |
629 |
589 |
604 |
+5.78% |
94,100 |
2024/2/9 |
587 |
594 |
570 |
571 |
-3.71% |
33,600 |
2024/2/8 |
599 |
606 |
591 |
593 |
-0.84% |
31,200 |
2024/2/7 |
584 |
598 |
578 |
598 |
+3.82% |
18,100 |
2024/2/6 |
602 |
603 |
576 |
576 |
-5.11% |
34,400 |
2024/2/5 |
605 |
627 |
600 |
607 |
+1.34% |
35,500 |
2024/2/2 |
601 |
615 |
583 |
599 |
-2.44% |
78,900 |
2024/2/1 |
577 |
623 |
575 |
614 |
+4.60% |
174,800 |
2024/1/31 |
540 |
587 |
539 |
587 |
+8.10% |
141,700 |
2024/1/30 |
542 |
543 |
534 |
543 |
+1.50% |
6,700 |
2024/1/29 |
539 |
541 |
530 |
535 |
-1.11% |
8,700 |
2024/1/26 |
526 |
544 |
523 |
541 |
+2.85% |
17,500 |
2024/1/25 |
524 |
527 |
522 |
526 |
+0.00% |
5,900 |
2024/1/24 |
517 |
528 |
515 |
526 |
+1.54% |
16,500 |
2024/1/23 |
518 |
523 |
518 |
518 |
-0.38% |
3,300 |
2024/1/22 |
518 |
527 |
516 |
520 |
+0.97% |
25,200 |
2024/1/19 |
510 |
516 |
510 |
515 |
+0.98% |
4,900 |
2024/1/18 |
511 |
515 |
501 |
510 |
-0.20% |
21,800 |
2024/1/17 |
518 |
521 |
506 |
511 |
-1.92% |
55,800 |
2024/1/16 |
538 |
539 |
520 |
521 |
-4.58% |
32,400 |
2024/1/15 |
544 |
547 |
537 |
546 |
+0.37% |
16,200 |
2024/1/12 |
535 |
546 |
533 |
544 |
+2.06% |
23,300 |
2024/1/11 |
553 |
553 |
533 |
533 |
-2.91% |
33,400 |
2024/1/10 |
556 |
556 |
541 |
549 |
-0.90% |
28,400 |
2024/1/9 |
545 |
557 |
541 |
554 |
+1.65% |
26,100 |
2024/1/5 |
556 |
556 |
544 |
545 |
-3.02% |
27,000 |
2024/1/4 |
530 |
566 |
530 |
562 |
+1.81% |
85,600 |
2023/12/29 |
550 |
560 |
540 |
552 |
+1.85% |
70,300 |
2023/12/28 |
547 |
548 |
540 |
542 |
+0.93% |
20,900 |
2023/12/27 |
527 |
538 |
521 |
537 |
+2.09% |
34,500 |
2023/12/26 |
543 |
543 |
526 |
526 |
-3.13% |
23,200 |
2023/12/25 |
556 |
556 |
510 |
543 |
-3.38% |
157,800 |
2023/12/22 |
568 |
568 |
553 |
562 |
+0.00% |
45,700 |
2023/12/21 |
570 |
570 |
550 |
562 |
-1.40% |
49,500 |
2023/12/20 |
546 |
579 |
543 |
570 |
+5.17% |
109,900 |
2023/12/19 |
536 |
560 |
516 |
542 |
+0.74% |
68,600 |
2023/12/18 |
580 |
604 |
527 |
538 |
-7.08% |
115,400 |
2023/12/15 |
567 |
619 |
555 |
579 |
+4.70% |
322,800 |
2023/12/14 |
526 |
560 |
521 |
553 |
+8.01% |
162,900 |
2023/12/13 |
508 |
515 |
502 |
512 |
+1.59% |
20,700 |
2023/12/12 |
502 |
514 |
490 |
504 |
+0.40% |
34,500 |
2023/12/11 |
510 |
518 |
480 |
502 |
-3.09% |
121,900 |
2023/12/8 |
477 |
526 |
477 |
518 |
+9.98% |
203,700 |
2023/12/7 |
474 |
476 |
460 |
471 |
+0.21% |
15,000 |
2023/12/6 |
465 |
480 |
460 |
470 |
+1.95% |
20,700 |
2023/12/5 |
471 |
475 |
461 |
461 |
-2.12% |
22,700 |
2023/12/4 |
481 |
487 |
471 |
471 |
-0.84% |
8,900 |
2023/12/1 |
486 |
492 |
475 |
475 |
-0.84% |
21,300 |
2023/11/30 |
479 |
485 |
465 |
479 |
-0.21% |
32,400 |
2023/11/29 |
488 |
498 |
474 |
480 |
-0.21% |
63,600 |
2023/11/28 |
448 |
498 |
446 |
481 |
+7.37% |
125,300 |
2023/11/27 |
454 |
454 |
440 |
448 |
-0.44% |
25,000 |
2023/11/24 |
457 |
457 |
448 |
450 |
+0.00% |
21,100 |
2023/11/22 |
455 |
457 |
447 |
450 |
-0.44% |
29,000 |
2023/11/21 |
439 |
452 |
436 |
452 |
+4.39% |
31,900 |
2023/11/20 |
433 |
433 |
421 |
433 |
+2.36% |
23,000 |
2023/11/17 |
417 |
423 |
415 |
423 |
+1.93% |
6,600 |
2023/11/16 |
424 |
429 |
415 |
415 |
-2.12% |
13,600 |
2023/11/15 |
433 |
439 |
423 |
424 |
-1.85% |
22,200 |
2023/11/14 |
437 |
439 |
430 |
432 |
+0.93% |
25,200 |
2023/11/13 |
425 |
444 |
417 |
428 |
+3.13% |
80,400 |
2023/11/10 |
403 |
415 |
402 |
415 |
+4.01% |
18,100 |
2023/11/9 |
395 |
403 |
392 |
399 |
+0.50% |
10,800 |
2023/11/8 |
391 |
397 |
390 |
397 |
+1.53% |
10,500 |
2023/11/7 |
390 |
393 |
388 |
391 |
+0.26% |
9,200 |
2023/11/6 |
389 |
392 |
387 |
390 |
+0.26% |
3,700 |
2023/11/2 |
391 |
392 |
384 |
389 |
+0.26% |
13,500 |
2023/11/1 |
386 |
388 |
383 |
388 |
+0.52% |
5,200 |
2023/10/31 |
385 |
386 |
382 |
386 |
-0.52% |
3,500 |
2023/10/30 |
383 |
394 |
375 |
388 |
+1.31% |
22,200 |
2023/10/27 |
385 |
386 |
382 |
383 |
+0.52% |
4,700 |
2023/10/26 |
381 |
383 |
380 |
381 |
-0.52% |
6,200 |
2023/10/25 |
389 |
389 |
382 |
383 |
+0.00% |
3,600 |
2023/10/24 |
384 |
385 |
380 |
383 |
-0.26% |
6,400 |
2023/10/23 |
386 |
388 |
383 |
384 |
-1.54% |
5,600 |
2023/10/20 |
390 |
391 |
387 |
390 |
-0.76% |
6,300 |
2023/10/19 |
392 |
393 |
390 |
393 |
+0.51% |
1,700 |
2023/10/18 |
393 |
395 |
391 |
391 |
-0.51% |
1,200 |
2023/10/17 |
398 |
398 |
392 |
393 |
+0.00% |
2,900 |
2023/10/16 |
391 |
398 |
391 |
393 |
-1.50% |
4,500 |
2023/10/13 |
397 |
399 |
395 |
399 |
+0.50% |
1,600 |
2023/10/12 |
395 |
400 |
395 |
397 |
+0.76% |
3,000 |
2023/10/11 |
400 |
400 |
394 |
394 |
-1.50% |
4,500 |
2023/10/10 |
411 |
411 |
386 |
400 |
-0.25% |
13,000 |
2023/10/6 |
413 |
413 |
397 |
401 |
-0.25% |
9,400 |
2023/10/5 |
403 |
404 |
397 |
402 |
+1.26% |
9,600 |
2023/10/4 |
401 |
402 |
386 |
397 |
-3.17% |
19,700 |
2023/10/3 |
416 |
420 |
409 |
410 |
+0.00% |
11,300 |
2023/10/2 |
420 |
422 |
410 |
410 |
-2.38% |
7,200 |
2023/9/29 |
408 |
420 |
408 |
420 |
+1.69% |
6,800 |
2023/9/28 |
421 |
421 |
412 |
413 |
-1.43% |
6,500 |
2023/9/27 |
419 |
420 |
414 |
419 |
+0.00% |
6,400 |
2023/9/26 |
414 |
421 |
413 |
419 |
+0.96% |
13,300 |
|