日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
703 |
715 |
696 |
713 |
+2.89% |
115,100 |
2024/3/28 |
702 |
706 |
693 |
693 |
-1.28% |
139,100 |
2024/3/27 |
708 |
710 |
702 |
702 |
-0.14% |
108,200 |
2024/3/26 |
709 |
709 |
698 |
703 |
-1.13% |
157,400 |
2024/3/25 |
727 |
733 |
711 |
711 |
-2.87% |
118,800 |
2024/3/22 |
735 |
735 |
727 |
732 |
-0.68% |
83,100 |
2024/3/21 |
733 |
749 |
733 |
737 |
+1.80% |
157,100 |
2024/3/19 |
727 |
727 |
717 |
724 |
-0.41% |
116,700 |
2024/3/18 |
718 |
739 |
718 |
727 |
+1.39% |
255,000 |
2024/3/15 |
722 |
728 |
707 |
717 |
-2.18% |
232,300 |
2024/3/14 |
739 |
739 |
725 |
733 |
-1.35% |
166,700 |
2024/3/13 |
754 |
756 |
739 |
743 |
-1.07% |
142,400 |
2024/3/12 |
750 |
755 |
732 |
751 |
-1.44% |
233,800 |
2024/3/11 |
777 |
783 |
752 |
762 |
-3.79% |
328,300 |
2024/3/8 |
726 |
795 |
726 |
792 |
+8.79% |
503,800 |
2024/3/7 |
728 |
736 |
718 |
728 |
+0.14% |
169,300 |
2024/3/6 |
715 |
754 |
715 |
727 |
+0.55% |
195,000 |
2024/3/5 |
725 |
731 |
715 |
723 |
-1.23% |
215,900 |
2024/3/4 |
765 |
765 |
732 |
732 |
-3.30% |
272,000 |
2024/3/1 |
771 |
787 |
752 |
757 |
-2.07% |
241,500 |
2024/2/29 |
776 |
782 |
769 |
773 |
-1.78% |
202,200 |
2024/2/28 |
788 |
809 |
786 |
787 |
-1.99% |
170,700 |
2024/2/27 |
804 |
808 |
788 |
803 |
+1.77% |
154,000 |
2024/2/26 |
784 |
822 |
777 |
789 |
+1.02% |
436,000 |
2024/2/22 |
803 |
817 |
779 |
781 |
-2.74% |
368,900 |
2024/2/21 |
806 |
814 |
787 |
803 |
-1.83% |
335,900 |
2024/2/20 |
804 |
828 |
799 |
818 |
+3.28% |
599,000 |
2024/2/19 |
791 |
807 |
779 |
792 |
-0.63% |
432,000 |
2024/2/16 |
730 |
804 |
726 |
797 |
+8.29% |
758,700 |
2024/2/15 |
780 |
791 |
733 |
736 |
-4.79% |
1,175,700 |
2024/2/14 |
737 |
773 |
736 |
773 |
+14.86% |
1,003,700 |
2024/2/13 |
676 |
689 |
672 |
673 |
-0.15% |
299,600 |
2024/2/9 |
678 |
690 |
674 |
674 |
-1.32% |
186,700 |
2024/2/8 |
686 |
689 |
674 |
683 |
-0.73% |
195,300 |
2024/2/7 |
691 |
697 |
685 |
688 |
-0.86% |
168,100 |
2024/2/6 |
699 |
700 |
686 |
694 |
-1.56% |
193,100 |
2024/2/5 |
691 |
708 |
685 |
705 |
+2.03% |
211,100 |
2024/2/2 |
692 |
710 |
689 |
691 |
+1.77% |
359,600 |
2024/2/1 |
694 |
696 |
669 |
679 |
-3.55% |
399,600 |
2024/1/31 |
697 |
706 |
690 |
704 |
+0.14% |
191,900 |
2024/1/30 |
708 |
712 |
698 |
703 |
+0.29% |
125,900 |
2024/1/29 |
705 |
709 |
701 |
701 |
-0.14% |
88,000 |
2024/1/26 |
708 |
716 |
693 |
702 |
-0.85% |
175,400 |
2024/1/25 |
703 |
715 |
697 |
708 |
+0.57% |
143,000 |
2024/1/24 |
703 |
715 |
700 |
704 |
-0.14% |
105,800 |
2024/1/23 |
712 |
718 |
703 |
705 |
-0.42% |
210,600 |
2024/1/22 |
691 |
711 |
686 |
708 |
+3.96% |
191,100 |
2024/1/19 |
688 |
694 |
680 |
681 |
-1.02% |
145,200 |
2024/1/18 |
685 |
699 |
679 |
688 |
+0.29% |
220,400 |
2024/1/17 |
701 |
703 |
684 |
686 |
-2.42% |
298,000 |
2024/1/16 |
712 |
731 |
703 |
703 |
-1.26% |
187,900 |
2024/1/15 |
722 |
722 |
712 |
712 |
-1.52% |
154,000 |
2024/1/12 |
730 |
732 |
713 |
723 |
-0.96% |
186,700 |
2024/1/11 |
728 |
736 |
720 |
730 |
+0.41% |
208,200 |
2024/1/10 |
716 |
731 |
705 |
727 |
+0.97% |
227,800 |
2024/1/9 |
719 |
728 |
712 |
720 |
+1.84% |
227,300 |
2024/1/5 |
725 |
725 |
707 |
707 |
-2.88% |
189,300 |
2024/1/4 |
705 |
728 |
695 |
728 |
+1.68% |
242,100 |
2023/12/29 |
715 |
719 |
705 |
716 |
-0.69% |
187,400 |
2023/12/28 |
696 |
721 |
683 |
721 |
+3.59% |
227,600 |
2023/12/27 |
687 |
706 |
686 |
696 |
+0.43% |
332,200 |
2023/12/26 |
693 |
716 |
692 |
693 |
-0.29% |
314,000 |
2023/12/25 |
704 |
710 |
690 |
695 |
-0.71% |
200,600 |
2023/12/22 |
700 |
716 |
700 |
700 |
-0.71% |
165,100 |
2023/12/21 |
708 |
711 |
700 |
705 |
-2.49% |
287,100 |
2023/12/20 |
746 |
755 |
723 |
723 |
-2.43% |
363,500 |
2023/12/19 |
728 |
753 |
725 |
741 |
+1.79% |
404,700 |
2023/12/18 |
723 |
738 |
719 |
728 |
+0.69% |
392,900 |
2023/12/15 |
693 |
730 |
691 |
723 |
+5.70% |
636,700 |
2023/12/14 |
685 |
701 |
677 |
684 |
+0.59% |
277,500 |
2023/12/13 |
661 |
687 |
661 |
680 |
+2.41% |
268,600 |
2023/12/12 |
681 |
681 |
663 |
664 |
-2.50% |
304,800 |
2023/12/11 |
673 |
687 |
673 |
681 |
+1.95% |
259,200 |
2023/12/8 |
680 |
695 |
667 |
668 |
-2.91% |
379,400 |
2023/12/7 |
679 |
693 |
664 |
688 |
+0.44% |
643,700 |
2023/12/6 |
695 |
703 |
683 |
685 |
-1.58% |
435,700 |
2023/12/5 |
712 |
716 |
696 |
696 |
-3.73% |
682,600 |
2023/12/4 |
743 |
749 |
722 |
723 |
-2.17% |
403,600 |
2023/12/1 |
758 |
770 |
738 |
739 |
-3.78% |
583,600 |
2023/11/30 |
798 |
812 |
767 |
768 |
-2.41% |
771,500 |
2023/11/29 |
769 |
794 |
767 |
787 |
+3.01% |
542,100 |
2023/11/28 |
749 |
766 |
734 |
764 |
+0.66% |
409,500 |
2023/11/27 |
744 |
765 |
743 |
759 |
+1.61% |
239,600 |
2023/11/24 |
765 |
775 |
747 |
747 |
-1.71% |
421,400 |
2023/11/22 |
768 |
770 |
757 |
760 |
-2.19% |
426,600 |
2023/11/21 |
788 |
790 |
746 |
777 |
+0.39% |
648,000 |
2023/11/20 |
744 |
782 |
740 |
774 |
+5.88% |
997,300 |
2023/11/17 |
730 |
738 |
708 |
731 |
-1.88% |
1,273,600 |
2023/11/16 |
782 |
798 |
741 |
745 |
-6.17% |
1,503,700 |
2023/11/15 |
833 |
856 |
783 |
794 |
-2.70% |
1,499,900 |
2023/11/14 |
868 |
872 |
810 |
816 |
-23.24% |
2,045,300 |
2023/11/13 |
1,050 |
1,079 |
1,047 |
1,063 |
+2.11% |
416,400 |
2023/11/10 |
1,026 |
1,047 |
1,016 |
1,041 |
+0.00% |
175,800 |
2023/11/9 |
1,040 |
1,059 |
1,022 |
1,041 |
+1.26% |
231,500 |
2023/11/8 |
1,028 |
1,042 |
1,018 |
1,028 |
+0.78% |
166,600 |
2023/11/7 |
1,000 |
1,029 |
996 |
1,020 |
+0.59% |
186,900 |
2023/11/6 |
957 |
1,023 |
953 |
1,014 |
+7.64% |
367,400 |
2023/11/2 |
898 |
955 |
896 |
942 |
+6.20% |
293,900 |
2023/11/1 |
904 |
904 |
874 |
887 |
+0.57% |
179,400 |
2023/10/31 |
897 |
899 |
873 |
882 |
-2.86% |
199,600 |
2023/10/30 |
903 |
911 |
885 |
908 |
-0.55% |
185,100 |
2023/10/27 |
868 |
914 |
848 |
913 |
+5.67% |
246,000 |
2023/10/26 |
861 |
869 |
851 |
864 |
-1.71% |
202,800 |
2023/10/25 |
913 |
924 |
879 |
879 |
-4.04% |
267,600 |
2023/10/24 |
900 |
924 |
845 |
916 |
+1.89% |
431,000 |
2023/10/23 |
941 |
941 |
899 |
899 |
-5.86% |
386,600 |
2023/10/20 |
975 |
975 |
944 |
955 |
-2.95% |
260,900 |
2023/10/19 |
980 |
998 |
974 |
984 |
-1.99% |
176,100 |
2023/10/18 |
1,019 |
1,019 |
987 |
1,004 |
-0.89% |
157,400 |
2023/10/17 |
1,001 |
1,027 |
996 |
1,013 |
+2.63% |
144,200 |
2023/10/16 |
1,040 |
1,043 |
986 |
987 |
-5.55% |
278,800 |
2023/10/13 |
1,043 |
1,063 |
1,043 |
1,045 |
-0.76% |
164,100 |
2023/10/12 |
1,044 |
1,055 |
1,038 |
1,053 |
+1.15% |
176,800 |
2023/10/11 |
1,032 |
1,056 |
1,029 |
1,041 |
+2.46% |
214,000 |
2023/10/10 |
1,033 |
1,035 |
1,012 |
1,016 |
-1.07% |
133,000 |
2023/10/6 |
1,014 |
1,033 |
1,000 |
1,027 |
+1.68% |
167,900 |
2023/10/5 |
985 |
1,010 |
974 |
1,010 |
+2.96% |
231,700 |
2023/10/4 |
963 |
1,004 |
962 |
981 |
-0.30% |
231,400 |
2023/10/3 |
1,012 |
1,025 |
979 |
984 |
-4.00% |
309,200 |
2023/10/2 |
1,034 |
1,049 |
1,017 |
1,025 |
+0.59% |
182,700 |
2023/9/29 |
1,024 |
1,035 |
1,010 |
1,019 |
+0.69% |
151,600 |
2023/9/28 |
1,022 |
1,039 |
1,001 |
1,012 |
-2.69% |
186,500 |
2023/9/27 |
1,010 |
1,042 |
1,005 |
1,040 |
+2.26% |
220,700 |
|