日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
540 |
558 |
539 |
549 |
+0.18% |
14,900 |
2024/3/27 |
562 |
564 |
548 |
548 |
-2.49% |
18,900 |
2024/3/26 |
567 |
567 |
551 |
562 |
-1.40% |
14,400 |
2024/3/25 |
564 |
583 |
561 |
570 |
+0.00% |
11,500 |
2024/3/22 |
573 |
573 |
564 |
570 |
+0.00% |
12,900 |
2024/3/21 |
574 |
584 |
569 |
570 |
-0.87% |
12,100 |
2024/3/19 |
570 |
581 |
570 |
575 |
+0.70% |
6,900 |
2024/3/18 |
579 |
599 |
565 |
571 |
-0.52% |
23,000 |
2024/3/15 |
589 |
590 |
568 |
574 |
-1.03% |
11,500 |
2024/3/14 |
590 |
590 |
574 |
580 |
-0.51% |
8,000 |
2024/3/13 |
592 |
596 |
582 |
583 |
-1.35% |
25,500 |
2024/3/12 |
580 |
605 |
580 |
591 |
+1.03% |
18,500 |
2024/3/11 |
600 |
600 |
585 |
585 |
-2.66% |
40,900 |
2024/3/8 |
595 |
624 |
595 |
601 |
-0.33% |
34,300 |
2024/3/7 |
615 |
637 |
603 |
603 |
-3.52% |
79,000 |
2024/3/6 |
590 |
627 |
588 |
625 |
+5.40% |
59,400 |
2024/3/5 |
600 |
600 |
586 |
593 |
-0.34% |
15,100 |
2024/3/4 |
594 |
604 |
575 |
595 |
+0.34% |
24,600 |
2024/3/1 |
609 |
629 |
591 |
593 |
-2.63% |
66,900 |
2024/2/29 |
585 |
613 |
584 |
609 |
+3.92% |
37,900 |
2024/2/28 |
594 |
618 |
585 |
586 |
-1.18% |
55,700 |
2024/2/27 |
597 |
619 |
577 |
593 |
-0.67% |
79,400 |
2024/2/26 |
543 |
600 |
543 |
597 |
+9.54% |
119,500 |
2024/2/22 |
563 |
563 |
543 |
545 |
-1.45% |
23,300 |
2024/2/21 |
556 |
564 |
544 |
553 |
-1.07% |
17,400 |
2024/2/20 |
547 |
566 |
545 |
559 |
+2.95% |
38,300 |
2024/2/19 |
535 |
553 |
535 |
543 |
+1.69% |
18,500 |
2024/2/16 |
558 |
559 |
524 |
534 |
-4.30% |
30,000 |
2024/2/15 |
565 |
567 |
550 |
558 |
-1.06% |
33,100 |
2024/2/14 |
564 |
571 |
555 |
564 |
-1.05% |
37,400 |
2024/2/13 |
535 |
574 |
535 |
570 |
+8.16% |
87,700 |
2024/2/9 |
536 |
536 |
510 |
527 |
+6.68% |
92,900 |
2024/2/8 |
499 |
499 |
491 |
494 |
-0.40% |
12,500 |
2024/2/7 |
496 |
496 |
490 |
496 |
+0.00% |
12,400 |
2024/2/6 |
504 |
504 |
496 |
496 |
-0.80% |
10,000 |
2024/2/5 |
500 |
501 |
496 |
500 |
+0.00% |
11,700 |
2024/2/2 |
497 |
503 |
497 |
500 |
+0.20% |
8,200 |
2024/2/1 |
502 |
506 |
499 |
499 |
-0.80% |
6,900 |
2024/1/31 |
500 |
503 |
499 |
503 |
+0.20% |
4,700 |
2024/1/30 |
501 |
505 |
501 |
502 |
+0.00% |
6,200 |
2024/1/29 |
508 |
508 |
501 |
502 |
+0.20% |
8,300 |
2024/1/26 |
504 |
508 |
501 |
501 |
-0.60% |
7,800 |
2024/1/25 |
511 |
511 |
503 |
504 |
-1.18% |
7,100 |
2024/1/24 |
507 |
513 |
507 |
510 |
+0.39% |
3,000 |
2024/1/23 |
519 |
519 |
507 |
508 |
-1.93% |
10,000 |
2024/1/22 |
508 |
519 |
506 |
518 |
+2.57% |
15,100 |
2024/1/19 |
500 |
508 |
500 |
505 |
+1.61% |
13,100 |
2024/1/18 |
500 |
504 |
497 |
497 |
+0.61% |
7,000 |
2024/1/17 |
502 |
502 |
492 |
494 |
-1.98% |
16,400 |
2024/1/16 |
507 |
507 |
500 |
504 |
-0.40% |
7,900 |
2024/1/15 |
509 |
509 |
501 |
506 |
-0.59% |
6,300 |
2024/1/12 |
510 |
515 |
504 |
509 |
-1.36% |
14,600 |
2024/1/11 |
519 |
521 |
515 |
516 |
-0.77% |
11,100 |
2024/1/10 |
527 |
527 |
520 |
520 |
-0.38% |
9,600 |
2024/1/9 |
517 |
528 |
510 |
522 |
+0.97% |
19,400 |
2024/1/5 |
510 |
523 |
510 |
517 |
+0.78% |
19,800 |
2024/1/4 |
505 |
516 |
502 |
513 |
+0.59% |
19,200 |
2023/12/29 |
496 |
519 |
496 |
510 |
+2.82% |
22,300 |
2023/12/28 |
492 |
499 |
489 |
496 |
+0.40% |
17,600 |
2023/12/27 |
475 |
497 |
475 |
494 |
+4.44% |
42,300 |
2023/12/26 |
476 |
484 |
473 |
473 |
-1.46% |
30,900 |
2023/12/25 |
489 |
493 |
471 |
480 |
-2.04% |
44,100 |
2023/12/22 |
488 |
493 |
486 |
490 |
+0.00% |
14,600 |
2023/12/21 |
491 |
493 |
486 |
490 |
-1.21% |
18,900 |
2023/12/20 |
498 |
503 |
494 |
496 |
-0.40% |
11,000 |
2023/12/19 |
508 |
508 |
496 |
498 |
-1.78% |
14,300 |
2023/12/18 |
506 |
509 |
498 |
507 |
-1.55% |
11,400 |
2023/12/15 |
500 |
517 |
499 |
515 |
+3.00% |
14,500 |
2023/12/14 |
497 |
503 |
492 |
500 |
+0.00% |
24,300 |
2023/12/13 |
505 |
505 |
493 |
500 |
-1.77% |
40,100 |
2023/12/12 |
520 |
520 |
504 |
509 |
-2.12% |
22,600 |
2023/12/11 |
518 |
524 |
517 |
520 |
+0.00% |
5,100 |
2023/12/8 |
524 |
530 |
520 |
520 |
-1.33% |
21,800 |
2023/12/7 |
535 |
535 |
524 |
527 |
-2.59% |
20,300 |
2023/12/6 |
551 |
551 |
540 |
541 |
-1.64% |
15,100 |
2023/12/5 |
555 |
557 |
550 |
550 |
-1.79% |
11,300 |
2023/12/4 |
555 |
560 |
553 |
560 |
+0.36% |
22,800 |
2023/12/1 |
580 |
581 |
552 |
558 |
-2.11% |
53,200 |
2023/11/30 |
555 |
572 |
555 |
570 |
+1.60% |
9,500 |
2023/11/29 |
564 |
564 |
555 |
561 |
-0.88% |
8,400 |
2023/11/28 |
565 |
568 |
557 |
566 |
+0.18% |
10,000 |
2023/11/27 |
562 |
567 |
559 |
565 |
+0.18% |
7,000 |
2023/11/24 |
565 |
573 |
561 |
564 |
-1.23% |
18,300 |
2023/11/22 |
557 |
571 |
557 |
571 |
+1.06% |
8,300 |
2023/11/21 |
562 |
567 |
556 |
565 |
+0.89% |
11,800 |
2023/11/20 |
543 |
561 |
542 |
560 |
+3.13% |
15,600 |
2023/11/17 |
533 |
543 |
527 |
543 |
+2.26% |
16,600 |
2023/11/16 |
526 |
535 |
526 |
531 |
+0.95% |
14,700 |
2023/11/15 |
535 |
535 |
523 |
526 |
-1.68% |
21,000 |
2023/11/14 |
550 |
550 |
535 |
535 |
-2.37% |
17,500 |
2023/11/13 |
555 |
555 |
548 |
548 |
+0.37% |
5,500 |
2023/11/10 |
556 |
559 |
546 |
546 |
-4.21% |
20,500 |
2023/11/9 |
561 |
574 |
557 |
570 |
+1.60% |
21,300 |
2023/11/8 |
577 |
577 |
556 |
561 |
-3.28% |
16,100 |
2023/11/7 |
570 |
580 |
566 |
580 |
+1.40% |
13,200 |
2023/11/6 |
560 |
574 |
560 |
572 |
+2.14% |
18,000 |
2023/11/2 |
555 |
560 |
553 |
560 |
+0.36% |
13,800 |
2023/11/1 |
567 |
567 |
552 |
558 |
-1.24% |
12,700 |
2023/10/31 |
557 |
566 |
549 |
565 |
+2.17% |
19,900 |
2023/10/30 |
547 |
554 |
545 |
553 |
-0.72% |
14,000 |
2023/10/27 |
565 |
565 |
547 |
557 |
-1.94% |
19,000 |
2023/10/26 |
554 |
568 |
530 |
568 |
+1.79% |
36,100 |
2023/10/25 |
546 |
567 |
545 |
558 |
+3.14% |
25,800 |
2023/10/24 |
537 |
541 |
514 |
541 |
+1.88% |
33,900 |
2023/10/23 |
550 |
552 |
529 |
531 |
-3.45% |
39,600 |
2023/10/20 |
559 |
564 |
546 |
550 |
-1.96% |
18,600 |
2023/10/19 |
562 |
566 |
560 |
561 |
-1.92% |
4,600 |
2023/10/18 |
575 |
575 |
564 |
572 |
-0.17% |
12,100 |
2023/10/17 |
563 |
573 |
563 |
573 |
+1.78% |
8,800 |
2023/10/16 |
552 |
569 |
552 |
563 |
+0.36% |
14,600 |
2023/10/13 |
578 |
580 |
550 |
561 |
-2.94% |
31,200 |
2023/10/12 |
591 |
592 |
577 |
578 |
-2.03% |
19,300 |
2023/10/11 |
584 |
615 |
584 |
590 |
+0.68% |
33,200 |
2023/10/10 |
561 |
586 |
561 |
586 |
+3.35% |
22,000 |
2023/10/6 |
564 |
578 |
551 |
567 |
-2.58% |
99,200 |
2023/10/5 |
572 |
593 |
560 |
582 |
+0.00% |
72,700 |
2023/10/4 |
580 |
596 |
577 |
582 |
-2.68% |
28,800 |
2023/10/3 |
620 |
620 |
595 |
598 |
-3.55% |
27,900 |
2023/10/2 |
631 |
642 |
620 |
620 |
-1.74% |
21,000 |
2023/9/29 |
634 |
653 |
625 |
631 |
-2.02% |
23,500 |
2023/9/28 |
638 |
654 |
638 |
644 |
-2.13% |
21,200 |
2023/9/27 |
665 |
672 |
636 |
658 |
-2.66% |
70,500 |
2023/9/26 |
695 |
702 |
671 |
676 |
-3.70% |
30,600 |
|