日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
761 |
776 |
758 |
759 |
-0.39% |
3,400 |
2024/3/28 |
758 |
768 |
751 |
762 |
+0.26% |
7,400 |
2024/3/27 |
757 |
760 |
757 |
760 |
+0.00% |
1,600 |
2024/3/26 |
762 |
762 |
751 |
760 |
-0.26% |
2,700 |
2024/3/25 |
770 |
770 |
758 |
762 |
-1.17% |
2,900 |
2024/3/22 |
780 |
781 |
753 |
771 |
-1.15% |
10,000 |
2024/3/21 |
788 |
807 |
776 |
780 |
-0.76% |
7,900 |
2024/3/19 |
767 |
796 |
762 |
786 |
+2.48% |
8,400 |
2024/3/18 |
766 |
767 |
760 |
767 |
+0.13% |
5,000 |
2024/3/15 |
776 |
788 |
753 |
766 |
-0.78% |
9,100 |
2024/3/14 |
750 |
795 |
750 |
772 |
+2.25% |
24,100 |
2024/3/13 |
756 |
770 |
743 |
755 |
-0.13% |
15,600 |
2024/3/12 |
773 |
773 |
730 |
756 |
-2.95% |
37,400 |
2024/3/11 |
801 |
801 |
775 |
779 |
-1.89% |
19,600 |
2024/3/8 |
788 |
809 |
787 |
794 |
+1.02% |
8,300 |
2024/3/7 |
817 |
820 |
785 |
786 |
-3.32% |
29,300 |
2024/3/6 |
819 |
850 |
804 |
813 |
+1.12% |
38,600 |
2024/3/5 |
837 |
912 |
803 |
804 |
-3.83% |
66,000 |
2024/3/4 |
891 |
931 |
835 |
836 |
-5.00% |
40,800 |
2024/3/1 |
899 |
899 |
880 |
880 |
-2.11% |
8,500 |
2024/2/29 |
911 |
962 |
899 |
899 |
-2.39% |
6,600 |
2024/2/28 |
924 |
982 |
888 |
921 |
+0.11% |
30,500 |
2024/2/27 |
960 |
973 |
902 |
920 |
-2.65% |
28,300 |
2024/2/26 |
970 |
1,034 |
945 |
945 |
-2.58% |
33,000 |
2024/2/22 |
997 |
1,102 |
969 |
970 |
-3.29% |
80,800 |
2024/2/21 |
1,179 |
1,260 |
999 |
1,003 |
-12.33% |
360,700 |
2024/2/20 |
995 |
1,144 |
995 |
1,144 |
+15.09% |
160,800 |
2024/2/19 |
844 |
994 |
832 |
994 |
+17.77% |
144,600 |
2024/2/16 |
865 |
998 |
843 |
844 |
-7.66% |
139,400 |
2024/2/15 |
1,124 |
1,131 |
914 |
914 |
-24.71% |
136,600 |
2024/2/14 |
1,331 |
1,596 |
1,200 |
1,214 |
-8.86% |
1,170,300 |
2024/2/13 |
1,084 |
1,332 |
930 |
1,332 |
+29.07% |
768,500 |
2024/2/9 |
1,100 |
1,170 |
988 |
1,032 |
-1.99% |
86,000 |
2024/2/8 |
1,053 |
1,324 |
1,012 |
1,053 |
-0.66% |
578,200 |
2024/2/7 |
1,074 |
1,163 |
985 |
1,060 |
-2.03% |
417,000 |
2024/2/6 |
927 |
1,082 |
890 |
1,082 |
+16.09% |
323,000 |
2024/2/5 |
771 |
932 |
771 |
932 |
+19.18% |
78,300 |
2024/2/2 |
781 |
782 |
775 |
782 |
+0.13% |
5,000 |
2024/2/1 |
767 |
781 |
760 |
781 |
+1.30% |
10,300 |
2024/1/31 |
756 |
771 |
756 |
771 |
+1.98% |
2,700 |
2024/1/30 |
763 |
763 |
752 |
756 |
-0.40% |
1,200 |
2024/1/29 |
750 |
760 |
750 |
759 |
-0.26% |
2,800 |
2024/1/26 |
760 |
761 |
758 |
761 |
+0.13% |
1,100 |
2024/1/25 |
758 |
760 |
753 |
760 |
+0.26% |
1,800 |
2024/1/24 |
753 |
766 |
753 |
758 |
-0.13% |
3,700 |
2024/1/23 |
760 |
760 |
753 |
759 |
-0.13% |
400 |
2024/1/22 |
752 |
760 |
752 |
760 |
+1.06% |
1,400 |
2024/1/19 |
751 |
766 |
751 |
752 |
+0.13% |
2,000 |
2024/1/18 |
773 |
773 |
751 |
751 |
-2.09% |
2,300 |
2024/1/17 |
772 |
788 |
767 |
767 |
-0.52% |
4,600 |
2024/1/16 |
776 |
776 |
770 |
771 |
-1.15% |
1,700 |
2024/1/15 |
783 |
793 |
773 |
780 |
-1.27% |
1,500 |
2024/1/12 |
774 |
794 |
774 |
790 |
+1.28% |
900 |
2024/1/11 |
793 |
795 |
780 |
780 |
-0.64% |
1,800 |
2024/1/10 |
794 |
797 |
785 |
785 |
-1.13% |
700 |
2024/1/9 |
794 |
795 |
777 |
794 |
+0.38% |
5,300 |
2024/1/5 |
784 |
798 |
771 |
791 |
+2.46% |
5,600 |
2024/1/4 |
757 |
785 |
757 |
772 |
+4.04% |
3,300 |
2023/12/29 |
750 |
756 |
742 |
742 |
-0.13% |
1,000 |
2023/12/28 |
730 |
756 |
730 |
743 |
+1.78% |
5,900 |
2023/12/27 |
730 |
730 |
718 |
730 |
-0.14% |
4,700 |
2023/12/26 |
748 |
759 |
730 |
731 |
-2.53% |
6,400 |
2023/12/25 |
773 |
775 |
750 |
750 |
-3.35% |
4,400 |
2023/12/22 |
788 |
789 |
768 |
776 |
-1.15% |
6,000 |
2023/12/21 |
798 |
808 |
785 |
785 |
-3.33% |
3,000 |
2023/12/20 |
812 |
818 |
805 |
812 |
+0.87% |
1,400 |
2023/12/19 |
805 |
818 |
796 |
805 |
+0.00% |
6,200 |
2023/12/18 |
810 |
810 |
796 |
805 |
+0.00% |
800 |
2023/12/15 |
815 |
821 |
805 |
805 |
+0.37% |
1,200 |
2023/12/14 |
819 |
819 |
799 |
802 |
+0.75% |
1,200 |
2023/12/13 |
804 |
809 |
793 |
796 |
-1.00% |
2,400 |
2023/12/12 |
827 |
827 |
802 |
804 |
-0.99% |
900 |
2023/12/11 |
812 |
835 |
804 |
812 |
+1.25% |
1,500 |
2023/12/8 |
812 |
812 |
801 |
802 |
-1.23% |
1,400 |
2023/12/7 |
828 |
829 |
794 |
812 |
-0.49% |
3,400 |
2023/12/6 |
815 |
821 |
800 |
816 |
+1.49% |
4,100 |
2023/12/5 |
822 |
854 |
804 |
804 |
-0.86% |
7,800 |
2023/12/4 |
807 |
851 |
797 |
811 |
+0.50% |
13,200 |
2023/12/1 |
807 |
807 |
803 |
807 |
-0.12% |
700 |
2023/11/30 |
799 |
808 |
798 |
808 |
+0.25% |
1,000 |
2023/11/29 |
807 |
807 |
803 |
806 |
-0.12% |
700 |
2023/11/28 |
792 |
807 |
792 |
807 |
+1.13% |
1,700 |
2023/11/27 |
803 |
810 |
798 |
798 |
-0.62% |
3,300 |
2023/11/24 |
807 |
811 |
791 |
803 |
-0.50% |
4,000 |
2023/11/22 |
800 |
816 |
800 |
807 |
+0.88% |
2,300 |
2023/11/21 |
805 |
835 |
800 |
800 |
-0.62% |
2,600 |
2023/11/20 |
822 |
850 |
805 |
805 |
-3.01% |
8,500 |
2023/11/17 |
773 |
832 |
733 |
830 |
+7.65% |
17,300 |
2023/11/16 |
787 |
787 |
751 |
771 |
-2.90% |
9,300 |
2023/11/15 |
802 |
816 |
771 |
794 |
-0.75% |
10,600 |
2023/11/14 |
812 |
820 |
800 |
800 |
-4.42% |
2,600 |
2023/11/13 |
837 |
837 |
822 |
837 |
+0.84% |
600 |
2023/11/10 |
800 |
830 |
800 |
830 |
-0.12% |
2,500 |
2023/11/9 |
824 |
831 |
804 |
831 |
+0.85% |
2,300 |
2023/11/8 |
832 |
835 |
816 |
824 |
-0.84% |
1,300 |
2023/11/7 |
823 |
831 |
823 |
831 |
-0.48% |
400 |
2023/11/6 |
821 |
837 |
821 |
835 |
+3.21% |
1,000 |
2023/11/2 |
799 |
810 |
799 |
809 |
+3.06% |
4,200 |
2023/11/1 |
772 |
785 |
772 |
785 |
+1.82% |
2,400 |
2023/10/31 |
782 |
782 |
771 |
771 |
-1.41% |
1,600 |
2023/10/30 |
783 |
795 |
764 |
782 |
-3.58% |
4,900 |
2023/10/27 |
794 |
814 |
790 |
811 |
+0.12% |
7,300 |
2023/10/26 |
808 |
811 |
800 |
810 |
+0.25% |
2,000 |
2023/10/25 |
814 |
819 |
808 |
808 |
-0.74% |
1,900 |
2023/10/24 |
819 |
824 |
814 |
814 |
+0.49% |
1,000 |
2023/10/23 |
840 |
840 |
810 |
810 |
-2.17% |
5,000 |
2023/10/20 |
830 |
847 |
828 |
828 |
-0.24% |
700 |
2023/10/19 |
849 |
849 |
830 |
830 |
-0.60% |
1,000 |
2023/10/18 |
845 |
860 |
835 |
835 |
+0.00% |
1,200 |
2023/10/17 |
850 |
850 |
833 |
835 |
-1.07% |
2,200 |
2023/10/16 |
844 |
870 |
844 |
844 |
+0.00% |
1,800 |
2023/10/13 |
846 |
846 |
844 |
844 |
-1.06% |
1,300 |
2023/10/12 |
851 |
862 |
849 |
853 |
+0.35% |
2,100 |
2023/10/11 |
854 |
855 |
850 |
850 |
-1.51% |
1,100 |
2023/10/10 |
861 |
865 |
855 |
863 |
+0.70% |
2,800 |
2023/10/6 |
857 |
857 |
857 |
857 |
+0.35% |
400 |
2023/10/5 |
860 |
864 |
850 |
854 |
-0.81% |
4,300 |
2023/10/4 |
881 |
881 |
860 |
861 |
-3.04% |
2,400 |
2023/10/3 |
900 |
900 |
887 |
888 |
-1.33% |
300 |
2023/10/2 |
902 |
903 |
900 |
900 |
-0.22% |
400 |
2023/9/29 |
899 |
902 |
899 |
902 |
-0.22% |
200 |
2023/9/28 |
890 |
907 |
890 |
904 |
+2.49% |
1,900 |
2023/9/27 |
889 |
889 |
882 |
882 |
-1.01% |
2,400 |
|