日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
608 |
610 |
601 |
607 |
-0.16% |
2,000 |
2024/3/27 |
605 |
608 |
601 |
608 |
-0.16% |
3,300 |
2024/3/26 |
603 |
609 |
602 |
609 |
+0.66% |
1,900 |
2024/3/25 |
602 |
605 |
602 |
605 |
+0.67% |
2,500 |
2024/3/22 |
602 |
602 |
599 |
601 |
+0.17% |
1,400 |
2024/3/21 |
601 |
601 |
600 |
600 |
+0.50% |
400 |
2024/3/19 |
597 |
598 |
597 |
597 |
-0.83% |
300 |
2024/3/18 |
596 |
602 |
595 |
602 |
+0.84% |
1,800 |
2024/3/15 |
598 |
598 |
597 |
597 |
-0.17% |
400 |
2024/3/14 |
595 |
598 |
595 |
598 |
+0.34% |
200 |
2024/3/13 |
594 |
596 |
594 |
596 |
+0.34% |
500 |
2024/3/12 |
596 |
596 |
592 |
594 |
-0.34% |
900 |
2024/3/11 |
595 |
598 |
595 |
596 |
-0.50% |
500 |
2024/3/8 |
597 |
599 |
593 |
599 |
+0.50% |
1,000 |
2024/3/7 |
596 |
596 |
593 |
596 |
-0.50% |
2,200 |
2024/3/6 |
595 |
599 |
595 |
599 |
+0.34% |
1,100 |
2024/3/5 |
595 |
597 |
595 |
597 |
+0.17% |
500 |
2024/3/4 |
602 |
602 |
595 |
596 |
+0.00% |
2,600 |
2024/3/1 |
603 |
603 |
591 |
596 |
-1.16% |
5,300 |
2024/2/29 |
602 |
603 |
596 |
603 |
+0.17% |
500 |
2024/2/28 |
599 |
602 |
597 |
602 |
+0.84% |
1,400 |
2024/2/27 |
602 |
602 |
597 |
597 |
-0.50% |
2,900 |
2024/2/26 |
597 |
600 |
597 |
600 |
+0.50% |
2,100 |
2024/2/22 |
596 |
600 |
596 |
597 |
+0.17% |
800 |
2024/2/21 |
599 |
599 |
595 |
596 |
-0.50% |
1,100 |
2024/2/20 |
597 |
599 |
594 |
599 |
+0.50% |
800 |
2024/2/19 |
594 |
597 |
594 |
596 |
+0.51% |
1,100 |
2024/2/16 |
592 |
596 |
592 |
593 |
+0.00% |
2,200 |
2024/2/15 |
591 |
593 |
591 |
593 |
+0.00% |
300 |
2024/2/14 |
592 |
596 |
592 |
593 |
+0.51% |
1,000 |
2024/2/13 |
603 |
603 |
581 |
590 |
-2.16% |
14,300 |
2024/2/9 |
602 |
603 |
602 |
603 |
-0.17% |
500 |
2024/2/8 |
602 |
604 |
602 |
604 |
+0.67% |
300 |
2024/2/7 |
602 |
602 |
600 |
600 |
-0.17% |
1,500 |
2024/2/6 |
600 |
601 |
600 |
601 |
+0.00% |
1,400 |
2024/2/5 |
600 |
601 |
599 |
601 |
-0.17% |
2,700 |
2024/2/2 |
602 |
602 |
602 |
602 |
-0.17% |
100 |
2024/2/1 |
599 |
605 |
599 |
603 |
+0.67% |
1,400 |
2024/1/31 |
599 |
607 |
599 |
599 |
-0.66% |
5,100 |
2024/1/30 |
604 |
605 |
603 |
603 |
-0.17% |
1,200 |
2024/1/29 |
604 |
604 |
601 |
604 |
+0.00% |
3,800 |
2024/1/26 |
602 |
606 |
600 |
604 |
+0.33% |
2,200 |
2024/1/25 |
606 |
606 |
599 |
602 |
+0.33% |
4,200 |
2024/1/24 |
606 |
606 |
600 |
600 |
-0.66% |
2,100 |
2024/1/23 |
606 |
606 |
603 |
604 |
+0.00% |
400 |
2024/1/22 |
607 |
607 |
604 |
604 |
-0.33% |
700 |
2024/1/19 |
603 |
606 |
603 |
606 |
+0.17% |
1,500 |
2024/1/18 |
600 |
605 |
600 |
605 |
+0.83% |
1,800 |
2024/1/17 |
598 |
604 |
598 |
600 |
+0.33% |
1,200 |
2024/1/16 |
605 |
605 |
598 |
598 |
-0.33% |
2,300 |
2024/1/15 |
600 |
603 |
600 |
600 |
+0.00% |
1,500 |
2024/1/12 |
601 |
604 |
600 |
600 |
+0.17% |
1,500 |
2024/1/11 |
601 |
601 |
596 |
599 |
-0.17% |
1,600 |
2024/1/10 |
601 |
601 |
600 |
600 |
-0.17% |
1,300 |
2024/1/9 |
601 |
603 |
601 |
601 |
+0.50% |
1,400 |
2024/1/5 |
601 |
601 |
593 |
598 |
+0.34% |
2,300 |
2024/1/4 |
598 |
600 |
580 |
596 |
-0.67% |
4,000 |
2023/12/29 |
601 |
601 |
600 |
600 |
-0.17% |
700 |
2023/12/28 |
603 |
609 |
600 |
601 |
+0.00% |
2,100 |
2023/12/27 |
604 |
608 |
600 |
601 |
-3.69% |
10,600 |
2023/12/26 |
609 |
624 |
608 |
624 |
+2.97% |
4,500 |
2023/12/25 |
606 |
606 |
602 |
606 |
+0.66% |
700 |
2023/12/22 |
605 |
608 |
600 |
602 |
+0.17% |
3,100 |
2023/12/21 |
600 |
601 |
600 |
601 |
+0.17% |
800 |
2023/12/20 |
599 |
600 |
599 |
600 |
+0.17% |
300 |
2023/12/19 |
602 |
602 |
597 |
599 |
-0.17% |
700 |
2023/12/18 |
605 |
605 |
600 |
600 |
+0.17% |
500 |
2023/12/15 |
598 |
600 |
598 |
599 |
+0.17% |
500 |
2023/12/14 |
603 |
603 |
598 |
598 |
-1.16% |
400 |
2023/12/13 |
604 |
605 |
603 |
605 |
+1.17% |
800 |
2023/12/12 |
601 |
606 |
598 |
598 |
-0.83% |
900 |
2023/12/11 |
608 |
608 |
603 |
603 |
-0.99% |
700 |
2023/12/8 |
598 |
609 |
591 |
609 |
+2.18% |
900 |
2023/12/7 |
593 |
596 |
592 |
596 |
+0.51% |
400 |
2023/12/6 |
588 |
595 |
588 |
593 |
+0.85% |
600 |
2023/12/5 |
597 |
597 |
588 |
588 |
-1.18% |
1,500 |
2023/12/4 |
605 |
605 |
595 |
595 |
-0.83% |
2,300 |
2023/12/1 |
597 |
603 |
596 |
600 |
+0.00% |
600 |
2023/11/30 |
600 |
600 |
600 |
600 |
+0.00% |
300 |
2023/11/29 |
596 |
600 |
596 |
600 |
+0.00% |
600 |
2023/11/28 |
608 |
608 |
597 |
600 |
-1.32% |
1,700 |
2023/11/27 |
612 |
612 |
608 |
608 |
-0.65% |
2,800 |
2023/11/24 |
610 |
612 |
609 |
612 |
+0.33% |
2,400 |
2023/11/22 |
609 |
610 |
609 |
610 |
+0.00% |
500 |
2023/11/21 |
603 |
610 |
603 |
610 |
+1.50% |
1,100 |
2023/11/20 |
600 |
603 |
593 |
601 |
+0.17% |
800 |
2023/11/17 |
589 |
600 |
589 |
600 |
+1.87% |
3,800 |
2023/11/16 |
582 |
590 |
582 |
589 |
+0.34% |
2,100 |
2023/11/15 |
581 |
587 |
581 |
587 |
+0.86% |
2,600 |
2023/11/14 |
583 |
586 |
582 |
582 |
-0.68% |
400 |
2023/11/13 |
586 |
586 |
581 |
586 |
+0.34% |
1,800 |
2023/11/10 |
581 |
584 |
581 |
584 |
-0.34% |
2,200 |
2023/11/9 |
586 |
586 |
585 |
586 |
+0.00% |
1,700 |
2023/11/8 |
586 |
586 |
576 |
586 |
+0.00% |
4,300 |
2023/11/7 |
598 |
602 |
577 |
586 |
-1.84% |
6,400 |
2023/11/6 |
605 |
605 |
589 |
597 |
-1.49% |
4,100 |
2023/11/2 |
599 |
606 |
599 |
606 |
+0.33% |
2,500 |
2023/11/1 |
603 |
611 |
600 |
604 |
+0.17% |
2,100 |
2023/10/31 |
611 |
611 |
603 |
603 |
-1.31% |
1,600 |
2023/10/30 |
602 |
611 |
601 |
611 |
+0.49% |
1,000 |
2023/10/27 |
612 |
612 |
608 |
608 |
-0.65% |
2,600 |
2023/10/26 |
611 |
612 |
609 |
612 |
+0.16% |
1,300 |
2023/10/25 |
609 |
611 |
608 |
611 |
+0.33% |
1,200 |
2023/10/24 |
610 |
610 |
609 |
609 |
+0.00% |
500 |
2023/10/23 |
609 |
610 |
606 |
609 |
+0.00% |
1,400 |
2023/10/20 |
609 |
612 |
609 |
609 |
+0.00% |
600 |
2023/10/19 |
610 |
612 |
609 |
609 |
-0.49% |
1,300 |
2023/10/18 |
610 |
612 |
610 |
612 |
-0.33% |
400 |
2023/10/17 |
613 |
615 |
610 |
614 |
+0.33% |
1,400 |
2023/10/16 |
611 |
613 |
610 |
612 |
+0.33% |
1,700 |
2023/10/13 |
610 |
611 |
610 |
610 |
+0.00% |
800 |
2023/10/12 |
610 |
611 |
610 |
610 |
+0.00% |
1,100 |
2023/10/11 |
611 |
614 |
610 |
610 |
-0.16% |
700 |
2023/10/10 |
610 |
616 |
610 |
611 |
+0.16% |
1,000 |
2023/10/6 |
605 |
614 |
605 |
610 |
-0.81% |
1,200 |
2023/10/5 |
598 |
620 |
598 |
615 |
+2.84% |
2,200 |
2023/10/4 |
611 |
611 |
595 |
598 |
-2.13% |
2,100 |
2023/10/3 |
615 |
615 |
610 |
611 |
-0.65% |
1,300 |
2023/10/2 |
614 |
617 |
611 |
615 |
+0.16% |
1,800 |
2023/9/29 |
625 |
625 |
610 |
614 |
-1.76% |
2,100 |
2023/9/28 |
625 |
629 |
623 |
625 |
-3.70% |
4,300 |
2023/9/27 |
648 |
649 |
638 |
649 |
+2.69% |
8,400 |
2023/9/26 |
631 |
635 |
627 |
632 |
-0.16% |
6,500 |
|