日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
343 |
349 |
333 |
342 |
-0.58% |
43,900 |
2024/3/27 |
341 |
348 |
340 |
344 |
+1.18% |
42,700 |
2024/3/26 |
338 |
340 |
335 |
340 |
+1.49% |
25,400 |
2024/3/25 |
329 |
339 |
329 |
335 |
+1.52% |
39,000 |
2024/3/22 |
330 |
331 |
327 |
330 |
+0.92% |
20,800 |
2024/3/21 |
320 |
329 |
320 |
327 |
+3.48% |
42,300 |
2024/3/19 |
315 |
317 |
314 |
316 |
+0.32% |
17,100 |
2024/3/18 |
313 |
316 |
312 |
315 |
+0.64% |
20,800 |
2024/3/15 |
310 |
313 |
308 |
313 |
+1.29% |
9,900 |
2024/3/14 |
309 |
310 |
308 |
309 |
+0.32% |
2,200 |
2024/3/13 |
313 |
313 |
308 |
308 |
-0.65% |
8,800 |
2024/3/12 |
311 |
311 |
307 |
310 |
-0.64% |
14,900 |
2024/3/11 |
317 |
317 |
310 |
312 |
-0.64% |
14,100 |
2024/3/8 |
311 |
314 |
309 |
314 |
+0.64% |
12,700 |
2024/3/7 |
317 |
317 |
312 |
312 |
-1.27% |
5,800 |
2024/3/6 |
310 |
316 |
310 |
316 |
+1.61% |
12,900 |
2024/3/5 |
314 |
314 |
309 |
311 |
-0.64% |
38,300 |
2024/3/4 |
315 |
319 |
313 |
313 |
-0.32% |
21,900 |
2024/3/1 |
319 |
319 |
311 |
314 |
-1.26% |
30,400 |
2024/2/29 |
320 |
320 |
314 |
318 |
-0.62% |
28,300 |
2024/2/28 |
323 |
323 |
318 |
320 |
+0.00% |
15,500 |
2024/2/27 |
319 |
323 |
318 |
320 |
+0.63% |
18,700 |
2024/2/26 |
317 |
325 |
315 |
318 |
+0.63% |
67,700 |
2024/2/22 |
335 |
337 |
316 |
316 |
-4.24% |
81,100 |
2024/2/21 |
335 |
339 |
330 |
330 |
-2.08% |
42,500 |
2024/2/20 |
337 |
346 |
337 |
337 |
-3.44% |
114,400 |
2024/2/19 |
385 |
385 |
342 |
349 |
-11.20% |
311,500 |
2024/2/16 |
400 |
410 |
369 |
393 |
+3.15% |
480,800 |
2024/2/15 |
353 |
382 |
353 |
381 |
+8.86% |
261,400 |
2024/2/14 |
337 |
350 |
334 |
350 |
+4.48% |
57,400 |
2024/2/13 |
335 |
337 |
322 |
335 |
+0.00% |
38,800 |
2024/2/9 |
336 |
339 |
334 |
335 |
-0.59% |
20,900 |
2024/2/8 |
342 |
342 |
332 |
337 |
-1.46% |
36,500 |
2024/2/7 |
328 |
349 |
328 |
342 |
+4.27% |
117,900 |
2024/2/6 |
328 |
329 |
324 |
328 |
+0.00% |
23,100 |
2024/2/5 |
316 |
330 |
316 |
328 |
+4.46% |
69,400 |
2024/2/2 |
315 |
315 |
310 |
314 |
+0.64% |
23,300 |
2024/2/1 |
316 |
316 |
311 |
312 |
-1.27% |
18,600 |
2024/1/31 |
314 |
316 |
312 |
316 |
+1.61% |
19,900 |
2024/1/30 |
313 |
314 |
310 |
311 |
-0.96% |
19,600 |
2024/1/29 |
318 |
318 |
312 |
314 |
-1.26% |
18,400 |
2024/1/26 |
322 |
322 |
314 |
318 |
-0.93% |
18,100 |
2024/1/25 |
322 |
323 |
317 |
321 |
-0.31% |
43,400 |
2024/1/24 |
322 |
331 |
318 |
322 |
+0.00% |
58,200 |
2024/1/23 |
318 |
324 |
318 |
322 |
+0.62% |
33,100 |
2024/1/22 |
314 |
323 |
311 |
320 |
+2.56% |
55,000 |
2024/1/19 |
314 |
317 |
310 |
312 |
+0.00% |
28,300 |
2024/1/18 |
314 |
315 |
308 |
312 |
+0.00% |
26,700 |
2024/1/17 |
312 |
316 |
306 |
312 |
+0.00% |
65,500 |
2024/1/16 |
323 |
323 |
311 |
312 |
-1.27% |
67,800 |
2024/1/15 |
315 |
326 |
315 |
316 |
-2.17% |
119,000 |
2024/1/12 |
342 |
346 |
320 |
323 |
-9.78% |
410,800 |
2024/1/11 |
315 |
388 |
304 |
358 |
+16.23% |
4,169,700 |
2024/1/10 |
311 |
314 |
308 |
308 |
+0.65% |
45,000 |
2024/1/9 |
310 |
319 |
303 |
306 |
-1.29% |
90,600 |
2024/1/5 |
311 |
314 |
304 |
310 |
-0.96% |
90,800 |
2024/1/4 |
319 |
319 |
307 |
313 |
-3.10% |
82,900 |
2023/12/29 |
333 |
333 |
321 |
323 |
-3.29% |
77,600 |
2023/12/28 |
347 |
347 |
333 |
334 |
-13.70% |
235,900 |
2023/12/27 |
378 |
388 |
374 |
387 |
+3.75% |
136,000 |
2023/12/26 |
381 |
383 |
363 |
373 |
-3.12% |
165,800 |
2023/12/25 |
395 |
397 |
381 |
385 |
-0.52% |
109,200 |
2023/12/22 |
386 |
395 |
383 |
387 |
+0.26% |
58,300 |
2023/12/21 |
390 |
390 |
381 |
386 |
-1.03% |
57,700 |
2023/12/20 |
399 |
399 |
386 |
390 |
-1.52% |
95,500 |
2023/12/19 |
401 |
401 |
396 |
396 |
-0.75% |
35,100 |
2023/12/18 |
399 |
404 |
396 |
399 |
+0.00% |
46,400 |
2023/12/15 |
402 |
403 |
397 |
399 |
+0.50% |
46,000 |
2023/12/14 |
406 |
413 |
395 |
397 |
-1.00% |
82,200 |
2023/12/13 |
398 |
405 |
397 |
401 |
+1.52% |
64,600 |
2023/12/12 |
397 |
400 |
393 |
395 |
+0.77% |
72,100 |
2023/12/11 |
390 |
392 |
381 |
392 |
+4.26% |
120,800 |
2023/12/8 |
380 |
387 |
376 |
376 |
-0.79% |
64,000 |
2023/12/7 |
378 |
384 |
376 |
379 |
+0.53% |
62,300 |
2023/12/6 |
372 |
386 |
372 |
377 |
+1.07% |
143,300 |
2023/12/5 |
362 |
376 |
357 |
373 |
+3.32% |
124,900 |
2023/12/4 |
346 |
372 |
344 |
361 |
+4.34% |
192,900 |
2023/12/1 |
360 |
367 |
339 |
346 |
-3.35% |
245,100 |
2023/11/30 |
392 |
392 |
358 |
358 |
-7.97% |
268,900 |
2023/11/29 |
413 |
426 |
382 |
389 |
-5.81% |
473,200 |
2023/11/28 |
382 |
432 |
382 |
413 |
+8.97% |
1,068,100 |
2023/11/27 |
345 |
381 |
342 |
379 |
+11.47% |
525,200 |
2023/11/24 |
355 |
356 |
336 |
340 |
-0.29% |
251,000 |
2023/11/22 |
324 |
351 |
322 |
341 |
+5.57% |
359,000 |
2023/11/21 |
308 |
332 |
307 |
323 |
+5.90% |
362,600 |
2023/11/20 |
302 |
306 |
300 |
305 |
+0.99% |
63,200 |
2023/11/17 |
302 |
305 |
299 |
302 |
-0.66% |
130,800 |
2023/11/16 |
305 |
317 |
301 |
304 |
+1.67% |
294,800 |
2023/11/15 |
303 |
308 |
293 |
299 |
-0.99% |
314,100 |
2023/11/14 |
301 |
306 |
288 |
302 |
+3.42% |
825,300 |
2023/11/13 |
273 |
317 |
269 |
292 |
+21.16% |
3,230,900 |
2023/11/10 |
241 |
242 |
234 |
241 |
+0.00% |
74,400 |
2023/11/9 |
243 |
245 |
240 |
241 |
-0.82% |
64,900 |
2023/11/8 |
236 |
243 |
236 |
243 |
+3.40% |
54,400 |
2023/11/7 |
235 |
236 |
233 |
235 |
+0.43% |
31,900 |
2023/11/6 |
239 |
244 |
234 |
234 |
+0.86% |
94,100 |
2023/11/2 |
230 |
234 |
229 |
232 |
+1.31% |
57,800 |
2023/11/1 |
229 |
230 |
227 |
229 |
+0.88% |
24,300 |
2023/10/31 |
228 |
229 |
225 |
227 |
-0.44% |
35,000 |
2023/10/30 |
231 |
233 |
224 |
228 |
+2.24% |
68,200 |
2023/10/27 |
224 |
226 |
223 |
223 |
-0.45% |
39,500 |
2023/10/26 |
223 |
224 |
222 |
224 |
+0.45% |
24,200 |
2023/10/25 |
224 |
224 |
222 |
223 |
+0.00% |
27,900 |
2023/10/24 |
225 |
225 |
218 |
223 |
+0.45% |
96,900 |
2023/10/23 |
230 |
243 |
220 |
222 |
-1.33% |
345,800 |
2023/10/20 |
225 |
225 |
222 |
225 |
+1.35% |
43,200 |
2023/10/19 |
224 |
226 |
222 |
222 |
-0.89% |
50,000 |
2023/10/18 |
223 |
225 |
221 |
224 |
+0.00% |
74,800 |
2023/10/17 |
225 |
227 |
222 |
224 |
+0.45% |
91,300 |
2023/10/16 |
220 |
226 |
219 |
223 |
+3.24% |
148,600 |
2023/10/13 |
222 |
223 |
215 |
216 |
-3.14% |
94,200 |
2023/10/12 |
222 |
225 |
219 |
223 |
+1.83% |
95,400 |
2023/10/11 |
222 |
222 |
218 |
219 |
-1.35% |
73,800 |
2023/10/10 |
217 |
222 |
215 |
222 |
+1.83% |
142,100 |
2023/10/6 |
220 |
230 |
211 |
218 |
+0.93% |
354,300 |
2023/10/5 |
220 |
222 |
211 |
216 |
-1.37% |
282,900 |
2023/10/4 |
210 |
219 |
204 |
219 |
+2.82% |
572,500 |
2023/10/3 |
231 |
238 |
206 |
213 |
-2.29% |
3,385,600 |
2023/10/2 |
218 |
218 |
218 |
218 |
+29.76% |
243,500 |
2023/9/29 |
166 |
168 |
166 |
168 |
+1.20% |
33,500 |
2023/9/28 |
166 |
166 |
165 |
166 |
+0.00% |
8,200 |
2023/9/27 |
167 |
168 |
162 |
166 |
+0.00% |
123,600 |
2023/9/26 |
163 |
167 |
163 |
166 |
+1.22% |
56,600 |
|