日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
625 |
629 |
625 |
625 |
+0.00% |
8,900 |
2024/3/27 |
625 |
629 |
625 |
625 |
+0.00% |
8,900 |
2024/3/26 |
626 |
626 |
623 |
625 |
-0.16% |
5,500 |
2024/3/25 |
621 |
626 |
621 |
626 |
+0.81% |
8,900 |
2024/3/22 |
626 |
626 |
620 |
621 |
-0.16% |
7,100 |
2024/3/21 |
620 |
626 |
619 |
622 |
+0.00% |
11,600 |
2024/3/19 |
618 |
623 |
618 |
622 |
+0.65% |
5,800 |
2024/3/18 |
618 |
619 |
617 |
618 |
+0.00% |
5,500 |
2024/3/15 |
617 |
623 |
617 |
618 |
-0.80% |
5,600 |
2024/3/14 |
621 |
623 |
617 |
623 |
+0.32% |
5,900 |
2024/3/13 |
617 |
622 |
617 |
621 |
+0.32% |
5,400 |
2024/3/12 |
618 |
620 |
616 |
619 |
+0.32% |
2,600 |
2024/3/11 |
615 |
619 |
615 |
617 |
+0.33% |
10,000 |
2024/3/8 |
624 |
625 |
615 |
615 |
-0.16% |
13,900 |
2024/3/7 |
622 |
622 |
616 |
616 |
+0.16% |
5,200 |
2024/3/6 |
612 |
621 |
612 |
615 |
+0.00% |
11,700 |
2024/3/5 |
614 |
615 |
612 |
615 |
+0.16% |
3,600 |
2024/3/4 |
617 |
618 |
612 |
614 |
-0.49% |
17,100 |
2024/3/1 |
621 |
623 |
616 |
617 |
-0.64% |
13,500 |
2024/2/29 |
622 |
625 |
620 |
621 |
-0.64% |
3,400 |
2024/2/28 |
620 |
627 |
620 |
625 |
+1.30% |
10,100 |
2024/2/27 |
623 |
624 |
617 |
617 |
-0.64% |
13,900 |
2024/2/26 |
623 |
629 |
621 |
621 |
-0.32% |
12,600 |
2024/2/22 |
628 |
628 |
623 |
623 |
-0.16% |
6,800 |
2024/2/21 |
628 |
628 |
624 |
624 |
-0.32% |
5,700 |
2024/2/20 |
626 |
629 |
625 |
626 |
-0.32% |
5,100 |
2024/2/19 |
619 |
629 |
619 |
628 |
+0.96% |
9,100 |
2024/2/16 |
616 |
622 |
616 |
622 |
+0.97% |
8,700 |
2024/2/15 |
624 |
632 |
616 |
616 |
-1.28% |
11,300 |
2024/2/14 |
630 |
632 |
622 |
624 |
-1.11% |
10,000 |
2024/2/13 |
621 |
640 |
621 |
631 |
+1.61% |
31,800 |
2024/2/9 |
616 |
627 |
616 |
621 |
+0.32% |
9,200 |
2024/2/8 |
618 |
623 |
616 |
619 |
+0.00% |
15,200 |
2024/2/7 |
629 |
629 |
617 |
619 |
-0.80% |
25,300 |
2024/2/6 |
639 |
639 |
624 |
624 |
-2.65% |
38,000 |
2024/2/5 |
646 |
648 |
635 |
641 |
-0.62% |
33,200 |
2024/2/2 |
644 |
653 |
641 |
645 |
+0.78% |
20,800 |
2024/2/1 |
649 |
659 |
639 |
640 |
-1.39% |
74,600 |
2024/1/31 |
663 |
663 |
640 |
649 |
-1.96% |
68,100 |
2024/1/30 |
657 |
683 |
654 |
662 |
-8.94% |
205,200 |
2024/1/29 |
729 |
730 |
721 |
727 |
+1.68% |
94,000 |
2024/1/26 |
714 |
716 |
711 |
715 |
+0.14% |
36,100 |
2024/1/25 |
712 |
715 |
710 |
714 |
+0.00% |
29,700 |
2024/1/24 |
713 |
714 |
710 |
714 |
+0.42% |
23,000 |
2024/1/23 |
710 |
713 |
710 |
711 |
+0.42% |
23,000 |
2024/1/22 |
705 |
710 |
703 |
708 |
+1.14% |
34,300 |
2024/1/19 |
704 |
704 |
695 |
700 |
-0.28% |
42,200 |
2024/1/18 |
704 |
704 |
702 |
702 |
+0.29% |
17,400 |
2024/1/17 |
700 |
703 |
699 |
700 |
+0.14% |
21,500 |
2024/1/16 |
696 |
699 |
693 |
699 |
+1.16% |
17,200 |
2024/1/15 |
685 |
695 |
685 |
691 |
+1.17% |
26,200 |
2024/1/12 |
695 |
695 |
683 |
683 |
-0.29% |
36,900 |
2024/1/11 |
702 |
704 |
684 |
685 |
-2.14% |
123,600 |
2024/1/10 |
693 |
700 |
692 |
700 |
+1.30% |
33,100 |
2024/1/9 |
690 |
693 |
683 |
691 |
+1.62% |
26,500 |
2024/1/5 |
680 |
683 |
680 |
680 |
+0.00% |
19,000 |
2024/1/4 |
679 |
680 |
670 |
680 |
+0.59% |
40,500 |
2023/12/29 |
675 |
679 |
671 |
676 |
+0.00% |
10,800 |
2023/12/28 |
668 |
680 |
667 |
676 |
+1.20% |
28,200 |
2023/12/27 |
659 |
668 |
653 |
668 |
+1.83% |
12,700 |
2023/12/26 |
668 |
668 |
646 |
656 |
-1.65% |
24,500 |
2023/12/25 |
668 |
668 |
661 |
667 |
+0.30% |
34,100 |
2023/12/22 |
670 |
670 |
665 |
665 |
-0.60% |
12,800 |
2023/12/21 |
657 |
669 |
657 |
669 |
+1.83% |
14,900 |
2023/12/20 |
655 |
661 |
655 |
657 |
-0.15% |
6,800 |
2023/12/19 |
648 |
661 |
644 |
658 |
+1.39% |
18,900 |
2023/12/18 |
635 |
649 |
631 |
649 |
+2.20% |
19,600 |
2023/12/15 |
645 |
645 |
635 |
635 |
-1.70% |
20,700 |
2023/12/14 |
647 |
649 |
646 |
646 |
-0.31% |
7,000 |
2023/12/13 |
648 |
649 |
646 |
648 |
+0.62% |
5,500 |
2023/12/12 |
647 |
647 |
643 |
644 |
+0.16% |
5,300 |
2023/12/11 |
645 |
646 |
643 |
643 |
-0.16% |
11,000 |
2023/12/8 |
641 |
644 |
641 |
644 |
+0.16% |
8,200 |
2023/12/7 |
643 |
643 |
641 |
643 |
+0.31% |
4,200 |
2023/12/6 |
639 |
641 |
638 |
641 |
+0.31% |
6,500 |
2023/12/5 |
640 |
641 |
638 |
639 |
-0.16% |
5,100 |
2023/12/4 |
640 |
640 |
636 |
640 |
+0.63% |
7,800 |
2023/12/1 |
639 |
639 |
635 |
636 |
+0.32% |
4,700 |
2023/11/30 |
635 |
639 |
633 |
634 |
-0.16% |
4,700 |
2023/11/29 |
633 |
635 |
633 |
635 |
+0.32% |
6,600 |
2023/11/28 |
627 |
633 |
627 |
633 |
+0.48% |
8,300 |
2023/11/27 |
632 |
634 |
630 |
630 |
+0.00% |
3,600 |
2023/11/24 |
632 |
634 |
627 |
630 |
-0.32% |
9,800 |
2023/11/22 |
632 |
632 |
628 |
632 |
+0.32% |
2,700 |
2023/11/21 |
633 |
633 |
629 |
630 |
+0.32% |
2,300 |
2023/11/20 |
629 |
636 |
628 |
628 |
-0.16% |
7,300 |
2023/11/17 |
630 |
633 |
629 |
629 |
+0.00% |
4,500 |
2023/11/16 |
633 |
635 |
629 |
629 |
-0.63% |
5,500 |
2023/11/15 |
632 |
637 |
632 |
633 |
-0.47% |
7,000 |
2023/11/14 |
641 |
641 |
636 |
636 |
-0.31% |
7,900 |
2023/11/13 |
638 |
641 |
636 |
638 |
+0.16% |
6,800 |
2023/11/10 |
633 |
637 |
633 |
637 |
+0.79% |
3,800 |
2023/11/9 |
635 |
635 |
630 |
632 |
+0.32% |
3,700 |
2023/11/8 |
635 |
635 |
630 |
630 |
-0.79% |
3,600 |
2023/11/7 |
628 |
635 |
628 |
635 |
+1.28% |
7,300 |
2023/11/6 |
627 |
629 |
626 |
627 |
-0.16% |
5,000 |
2023/11/2 |
627 |
629 |
624 |
628 |
+0.80% |
5,300 |
2023/11/1 |
626 |
626 |
622 |
623 |
+0.16% |
4,500 |
2023/10/31 |
626 |
626 |
618 |
622 |
+0.97% |
7,800 |
2023/10/30 |
623 |
629 |
616 |
616 |
-1.12% |
32,300 |
2023/10/27 |
619 |
624 |
619 |
623 |
+0.97% |
6,200 |
2023/10/26 |
622 |
622 |
613 |
617 |
-0.32% |
4,100 |
2023/10/25 |
623 |
623 |
618 |
619 |
+0.81% |
4,900 |
2023/10/24 |
617 |
617 |
611 |
614 |
-0.97% |
7,100 |
2023/10/23 |
623 |
623 |
615 |
620 |
+1.31% |
12,900 |
2023/10/20 |
620 |
620 |
611 |
612 |
+0.16% |
5,000 |
2023/10/19 |
614 |
616 |
611 |
611 |
-0.49% |
5,800 |
2023/10/18 |
612 |
614 |
609 |
614 |
+0.66% |
6,300 |
2023/10/17 |
614 |
614 |
610 |
610 |
-0.16% |
4,700 |
2023/10/16 |
613 |
613 |
607 |
611 |
+0.83% |
7,300 |
2023/10/13 |
612 |
615 |
606 |
606 |
-1.46% |
9,400 |
2023/10/12 |
614 |
617 |
611 |
615 |
+0.65% |
3,300 |
2023/10/11 |
608 |
616 |
607 |
611 |
-1.61% |
17,000 |
2023/10/10 |
617 |
622 |
615 |
621 |
+2.14% |
15,700 |
2023/10/6 |
612 |
613 |
608 |
608 |
+0.33% |
11,900 |
2023/10/5 |
603 |
608 |
603 |
606 |
+0.83% |
5,200 |
2023/10/4 |
605 |
607 |
601 |
601 |
-1.15% |
15,100 |
2023/10/3 |
608 |
611 |
607 |
608 |
+0.00% |
10,800 |
2023/10/2 |
609 |
611 |
608 |
608 |
+0.16% |
11,400 |
2023/9/29 |
607 |
609 |
606 |
607 |
+0.33% |
14,500 |
2023/9/28 |
609 |
609 |
602 |
605 |
+0.00% |
7,100 |
2023/9/27 |
603 |
608 |
599 |
605 |
+1.17% |
8,800 |
2023/9/26 |
609 |
609 |
595 |
598 |
-0.83% |
19,600 |
|