日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
660 |
671 |
645 |
648 |
-2.11% |
47,800 |
2024/3/27 |
670 |
677 |
658 |
662 |
-2.50% |
49,600 |
2024/3/26 |
664 |
680 |
659 |
679 |
+2.72% |
58,400 |
2024/3/25 |
666 |
667 |
659 |
661 |
-0.60% |
31,300 |
2024/3/22 |
664 |
665 |
655 |
665 |
+1.06% |
28,100 |
2024/3/21 |
670 |
670 |
656 |
658 |
-0.90% |
53,300 |
2024/3/19 |
664 |
665 |
655 |
664 |
+0.15% |
41,000 |
2024/3/18 |
660 |
663 |
656 |
663 |
+2.16% |
49,700 |
2024/3/15 |
661 |
661 |
647 |
649 |
-2.11% |
65,000 |
2024/3/14 |
665 |
665 |
656 |
663 |
+0.30% |
49,300 |
2024/3/13 |
669 |
669 |
658 |
661 |
-0.75% |
58,900 |
2024/3/12 |
630 |
666 |
630 |
666 |
+4.55% |
87,900 |
2024/3/11 |
638 |
640 |
626 |
637 |
-0.78% |
84,400 |
2024/3/8 |
622 |
644 |
620 |
642 |
+1.58% |
121,500 |
2024/3/7 |
643 |
643 |
628 |
632 |
-0.47% |
45,800 |
2024/3/6 |
630 |
641 |
625 |
635 |
+0.79% |
77,300 |
2024/3/5 |
616 |
634 |
616 |
630 |
+2.44% |
52,000 |
2024/3/4 |
622 |
627 |
614 |
615 |
-1.28% |
63,700 |
2024/3/1 |
633 |
633 |
621 |
623 |
-1.58% |
65,400 |
2024/2/29 |
640 |
645 |
629 |
633 |
-0.31% |
50,500 |
2024/2/28 |
632 |
649 |
632 |
635 |
+0.32% |
51,000 |
2024/2/27 |
621 |
633 |
613 |
633 |
+2.10% |
70,400 |
2024/2/26 |
629 |
632 |
620 |
620 |
-1.43% |
43,600 |
2024/2/22 |
623 |
629 |
620 |
629 |
+0.96% |
32,500 |
2024/2/21 |
619 |
628 |
617 |
623 |
-0.32% |
31,100 |
2024/2/20 |
617 |
627 |
612 |
625 |
+2.29% |
80,700 |
2024/2/19 |
600 |
615 |
597 |
611 |
+4.44% |
96,700 |
2024/2/16 |
586 |
588 |
583 |
585 |
+1.39% |
47,800 |
2024/2/15 |
590 |
590 |
577 |
577 |
-1.20% |
65,500 |
2024/2/14 |
575 |
588 |
573 |
584 |
+0.86% |
91,500 |
2024/2/13 |
579 |
583 |
574 |
579 |
+0.87% |
41,400 |
2024/2/9 |
575 |
584 |
573 |
574 |
-0.35% |
43,200 |
2024/2/8 |
636 |
636 |
576 |
576 |
-0.52% |
126,400 |
2024/2/7 |
583 |
594 |
558 |
579 |
-3.98% |
333,800 |
2024/2/6 |
623 |
623 |
603 |
603 |
-3.21% |
88,400 |
2024/2/5 |
617 |
627 |
614 |
623 |
+1.63% |
47,700 |
2024/2/2 |
620 |
620 |
603 |
613 |
-1.13% |
46,900 |
2024/2/1 |
615 |
628 |
614 |
620 |
-0.64% |
44,700 |
2024/1/31 |
622 |
624 |
613 |
624 |
+0.00% |
29,300 |
2024/1/30 |
630 |
630 |
619 |
624 |
+0.00% |
32,600 |
2024/1/29 |
613 |
624 |
609 |
624 |
+3.31% |
31,300 |
2024/1/26 |
618 |
618 |
604 |
604 |
-1.63% |
48,800 |
2024/1/25 |
622 |
622 |
608 |
614 |
-1.92% |
64,300 |
2024/1/24 |
652 |
653 |
626 |
626 |
-4.43% |
57,400 |
2024/1/23 |
652 |
662 |
650 |
655 |
+0.15% |
53,300 |
2024/1/22 |
639 |
655 |
637 |
654 |
+2.35% |
46,300 |
2024/1/19 |
635 |
645 |
627 |
639 |
-0.62% |
83,100 |
2024/1/18 |
618 |
647 |
614 |
643 |
+3.21% |
72,700 |
2024/1/17 |
625 |
634 |
615 |
623 |
-0.16% |
104,500 |
2024/1/16 |
625 |
630 |
620 |
624 |
-1.42% |
53,900 |
2024/1/15 |
661 |
661 |
628 |
633 |
-2.76% |
82,900 |
2024/1/12 |
675 |
675 |
648 |
651 |
-2.98% |
59,700 |
2024/1/11 |
673 |
677 |
668 |
671 |
+0.15% |
43,900 |
2024/1/10 |
667 |
683 |
666 |
670 |
-0.15% |
61,700 |
2024/1/9 |
670 |
676 |
662 |
671 |
+1.05% |
72,700 |
2024/1/5 |
660 |
671 |
655 |
664 |
+0.91% |
46,800 |
2024/1/4 |
649 |
659 |
636 |
658 |
+1.39% |
70,900 |
2023/12/29 |
675 |
675 |
640 |
649 |
-3.28% |
64,000 |
2023/12/28 |
663 |
679 |
663 |
671 |
+1.67% |
85,800 |
2023/12/27 |
654 |
660 |
644 |
660 |
+0.61% |
60,600 |
2023/12/26 |
652 |
657 |
650 |
656 |
+0.61% |
42,300 |
2023/12/25 |
660 |
661 |
649 |
652 |
-1.21% |
32,100 |
2023/12/22 |
640 |
660 |
640 |
660 |
+4.10% |
66,200 |
2023/12/21 |
644 |
646 |
634 |
634 |
-2.31% |
40,500 |
2023/12/20 |
639 |
655 |
639 |
649 |
+1.88% |
121,700 |
2023/12/19 |
631 |
637 |
625 |
637 |
+0.47% |
31,100 |
2023/12/18 |
640 |
650 |
625 |
634 |
+0.32% |
126,000 |
2023/12/15 |
608 |
635 |
606 |
632 |
+2.60% |
79,000 |
2023/12/14 |
630 |
630 |
614 |
616 |
-2.69% |
70,100 |
2023/12/13 |
643 |
666 |
633 |
633 |
-1.56% |
177,900 |
2023/12/12 |
649 |
650 |
629 |
643 |
+0.63% |
76,200 |
2023/12/11 |
656 |
674 |
633 |
639 |
-1.24% |
181,700 |
2023/12/8 |
614 |
647 |
612 |
647 |
+8.01% |
277,000 |
2023/12/7 |
613 |
613 |
596 |
599 |
-2.12% |
125,900 |
2023/12/6 |
630 |
633 |
612 |
612 |
-3.62% |
114,600 |
2023/12/5 |
638 |
641 |
633 |
635 |
-1.09% |
47,500 |
2023/12/4 |
623 |
644 |
622 |
642 |
+1.42% |
78,900 |
2023/12/1 |
652 |
652 |
632 |
633 |
-2.62% |
150,300 |
2023/11/30 |
638 |
659 |
635 |
650 |
+3.50% |
202,400 |
2023/11/29 |
650 |
654 |
628 |
628 |
-2.79% |
276,500 |
2023/11/28 |
615 |
650 |
611 |
646 |
+4.70% |
381,100 |
2023/11/27 |
577 |
618 |
577 |
617 |
+8.06% |
440,400 |
2023/11/24 |
572 |
579 |
565 |
571 |
-1.04% |
176,700 |
2023/11/22 |
552 |
591 |
545 |
577 |
+6.46% |
382,800 |
2023/11/21 |
538 |
572 |
535 |
542 |
+1.69% |
332,700 |
2023/11/20 |
521 |
540 |
521 |
533 |
+1.14% |
95,300 |
2023/11/17 |
506 |
529 |
495 |
527 |
+4.15% |
142,600 |
2023/11/16 |
516 |
518 |
502 |
506 |
-1.56% |
103,900 |
2023/11/15 |
525 |
527 |
510 |
514 |
-2.28% |
115,200 |
2023/11/14 |
512 |
531 |
507 |
526 |
+3.75% |
100,100 |
2023/11/13 |
511 |
523 |
506 |
507 |
-4.52% |
123,500 |
2023/11/10 |
509 |
531 |
500 |
531 |
+2.31% |
180,700 |
2023/11/9 |
520 |
525 |
490 |
519 |
-5.64% |
595,300 |
2023/11/8 |
517 |
554 |
516 |
550 |
+16.03% |
1,088,200 |
2023/11/7 |
477 |
481 |
472 |
474 |
+1.07% |
56,600 |
2023/11/6 |
489 |
493 |
466 |
469 |
-2.90% |
146,300 |
2023/11/2 |
475 |
488 |
475 |
483 |
+1.68% |
109,600 |
2023/11/1 |
468 |
476 |
465 |
475 |
+2.15% |
185,300 |
2023/10/31 |
444 |
465 |
439 |
465 |
+5.44% |
182,300 |
2023/10/30 |
446 |
448 |
440 |
441 |
-0.90% |
287,800 |
2023/10/27 |
442 |
445 |
437 |
445 |
+1.60% |
48,600 |
2023/10/26 |
441 |
444 |
436 |
438 |
-0.45% |
65,700 |
2023/10/25 |
439 |
442 |
437 |
440 |
+0.69% |
58,600 |
2023/10/24 |
438 |
444 |
428 |
437 |
+0.69% |
95,500 |
2023/10/23 |
428 |
437 |
428 |
434 |
+1.17% |
59,200 |
2023/10/20 |
429 |
432 |
426 |
429 |
+0.00% |
37,300 |
2023/10/19 |
428 |
437 |
428 |
429 |
+0.47% |
90,500 |
2023/10/18 |
417 |
427 |
417 |
427 |
+1.67% |
88,400 |
2023/10/17 |
422 |
429 |
419 |
420 |
-0.47% |
49,400 |
2023/10/16 |
425 |
426 |
417 |
422 |
-1.86% |
55,100 |
2023/10/13 |
424 |
436 |
423 |
430 |
+0.00% |
44,800 |
2023/10/12 |
430 |
431 |
424 |
430 |
-0.23% |
43,100 |
2023/10/11 |
432 |
438 |
429 |
431 |
+0.47% |
88,900 |
2023/10/10 |
417 |
431 |
416 |
429 |
+4.89% |
103,900 |
2023/10/6 |
413 |
413 |
409 |
409 |
-0.73% |
48,000 |
2023/10/5 |
405 |
412 |
405 |
412 |
+1.73% |
47,600 |
2023/10/4 |
405 |
412 |
400 |
405 |
+0.25% |
64,700 |
2023/10/3 |
413 |
413 |
404 |
404 |
-0.98% |
69,500 |
2023/10/2 |
409 |
416 |
408 |
408 |
+0.00% |
75,600 |
2023/9/29 |
409 |
412 |
406 |
408 |
-0.73% |
36,800 |
2023/9/28 |
408 |
415 |
407 |
411 |
-0.48% |
72,100 |
2023/9/27 |
403 |
413 |
401 |
413 |
+2.48% |
135,600 |
2023/9/26 |
404 |
407 |
400 |
403 |
+0.00% |
58,100 |
|