日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
609 |
613 |
604 |
605 |
+0.00% |
419,600 |
2024/3/27 |
615 |
615 |
604 |
605 |
-1.63% |
741,300 |
2024/3/26 |
618 |
620 |
611 |
615 |
-0.49% |
406,200 |
2024/3/25 |
620 |
630 |
616 |
618 |
-1.28% |
465,000 |
2024/3/22 |
627 |
628 |
618 |
626 |
+0.16% |
462,300 |
2024/3/21 |
636 |
641 |
622 |
625 |
-0.79% |
735,200 |
2024/3/19 |
617 |
631 |
614 |
630 |
+1.61% |
536,500 |
2024/3/18 |
611 |
627 |
608 |
620 |
+1.47% |
731,400 |
2024/3/15 |
600 |
612 |
600 |
611 |
+1.16% |
543,500 |
2024/3/14 |
595 |
606 |
591 |
604 |
+1.17% |
695,700 |
2024/3/13 |
603 |
609 |
592 |
597 |
-1.32% |
1,254,200 |
2024/3/12 |
600 |
608 |
591 |
605 |
+0.33% |
681,800 |
2024/3/11 |
604 |
609 |
597 |
603 |
-0.33% |
570,500 |
2024/3/8 |
601 |
611 |
600 |
605 |
+0.17% |
575,300 |
2024/3/7 |
610 |
615 |
603 |
604 |
-0.33% |
426,800 |
2024/3/6 |
607 |
624 |
606 |
606 |
-0.82% |
767,100 |
2024/3/5 |
605 |
613 |
594 |
611 |
+0.99% |
710,100 |
2024/3/4 |
606 |
610 |
599 |
605 |
-0.49% |
713,700 |
2024/3/1 |
613 |
620 |
607 |
608 |
-1.30% |
586,100 |
2024/2/29 |
594 |
619 |
589 |
616 |
+3.88% |
1,354,400 |
2024/2/28 |
604 |
606 |
593 |
593 |
-1.82% |
1,074,000 |
2024/2/27 |
603 |
606 |
595 |
604 |
+0.17% |
946,100 |
2024/2/26 |
608 |
610 |
588 |
603 |
-1.95% |
1,972,800 |
2024/2/22 |
624 |
625 |
611 |
615 |
-0.97% |
612,500 |
2024/2/21 |
628 |
629 |
613 |
621 |
-1.58% |
823,700 |
2024/2/20 |
641 |
647 |
629 |
631 |
-1.41% |
766,100 |
2024/2/19 |
632 |
642 |
628 |
640 |
+0.00% |
740,500 |
2024/2/16 |
605 |
643 |
601 |
640 |
+6.31% |
1,234,600 |
2024/2/15 |
645 |
646 |
600 |
602 |
-6.08% |
1,907,900 |
2024/2/14 |
649 |
650 |
635 |
641 |
-2.58% |
1,186,900 |
2024/2/13 |
666 |
672 |
655 |
658 |
-1.20% |
917,500 |
2024/2/9 |
646 |
668 |
646 |
666 |
+2.30% |
795,900 |
2024/2/8 |
657 |
661 |
646 |
651 |
-1.06% |
834,500 |
2024/2/7 |
673 |
675 |
657 |
658 |
-2.23% |
1,091,000 |
2024/2/6 |
687 |
687 |
673 |
673 |
-2.04% |
651,300 |
2024/2/5 |
689 |
691 |
683 |
687 |
-0.29% |
505,100 |
2024/2/2 |
691 |
694 |
689 |
689 |
-0.29% |
280,800 |
2024/2/1 |
694 |
695 |
684 |
691 |
-0.58% |
441,700 |
2024/1/31 |
694 |
695 |
689 |
695 |
+0.43% |
335,400 |
2024/1/30 |
692 |
698 |
687 |
692 |
+0.29% |
416,300 |
2024/1/29 |
691 |
694 |
686 |
690 |
+1.02% |
350,600 |
2024/1/26 |
688 |
691 |
683 |
683 |
-0.73% |
356,900 |
2024/1/25 |
683 |
690 |
680 |
688 |
+0.29% |
384,100 |
2024/1/24 |
691 |
695 |
682 |
686 |
-1.01% |
415,100 |
2024/1/23 |
694 |
699 |
689 |
693 |
+0.58% |
576,400 |
2024/1/22 |
673 |
691 |
671 |
689 |
+2.84% |
538,500 |
2024/1/19 |
675 |
678 |
670 |
670 |
-0.89% |
586,900 |
2024/1/18 |
685 |
694 |
676 |
676 |
-1.46% |
819,600 |
2024/1/17 |
693 |
697 |
686 |
686 |
-1.44% |
603,700 |
2024/1/16 |
704 |
708 |
696 |
696 |
-0.57% |
383,600 |
2024/1/15 |
695 |
702 |
689 |
700 |
+0.29% |
557,400 |
2024/1/12 |
712 |
714 |
694 |
698 |
-1.69% |
856,400 |
2024/1/11 |
718 |
720 |
708 |
710 |
+0.14% |
637,700 |
2024/1/10 |
711 |
715 |
708 |
709 |
+0.14% |
437,600 |
2024/1/9 |
695 |
709 |
694 |
708 |
+2.61% |
669,300 |
2024/1/5 |
701 |
702 |
690 |
690 |
-0.72% |
505,900 |
2024/1/4 |
697 |
699 |
683 |
695 |
-0.29% |
871,000 |
2023/12/29 |
716 |
716 |
695 |
697 |
-3.86% |
1,203,800 |
2023/12/28 |
697 |
725 |
689 |
725 |
+5.07% |
1,773,000 |
2023/12/27 |
667 |
690 |
664 |
690 |
+3.60% |
1,623,400 |
2023/12/26 |
691 |
694 |
666 |
666 |
-4.17% |
1,639,100 |
2023/12/25 |
711 |
712 |
694 |
695 |
-2.93% |
950,100 |
2023/12/22 |
716 |
724 |
712 |
716 |
+0.28% |
389,800 |
2023/12/21 |
713 |
719 |
712 |
714 |
-0.83% |
410,200 |
2023/12/20 |
736 |
740 |
720 |
720 |
-2.70% |
398,600 |
2023/12/19 |
737 |
741 |
733 |
740 |
+0.41% |
393,800 |
2023/12/18 |
728 |
737 |
720 |
737 |
+0.55% |
635,100 |
2023/12/15 |
704 |
733 |
700 |
733 |
+3.68% |
809,300 |
2023/12/14 |
704 |
712 |
704 |
707 |
+1.43% |
636,400 |
2023/12/13 |
706 |
711 |
693 |
697 |
-1.27% |
762,600 |
2023/12/12 |
708 |
712 |
702 |
706 |
+0.43% |
516,400 |
2023/12/11 |
715 |
718 |
701 |
703 |
-0.85% |
567,500 |
2023/12/8 |
719 |
723 |
707 |
709 |
-1.94% |
724,800 |
2023/12/7 |
727 |
731 |
723 |
723 |
-1.23% |
380,200 |
2023/12/6 |
721 |
734 |
719 |
732 |
+0.97% |
490,400 |
2023/12/5 |
738 |
748 |
725 |
725 |
-1.09% |
540,600 |
2023/12/4 |
729 |
740 |
728 |
733 |
+0.55% |
491,300 |
2023/12/1 |
747 |
750 |
728 |
729 |
-2.28% |
606,200 |
2023/11/30 |
761 |
761 |
744 |
746 |
-2.48% |
682,500 |
2023/11/29 |
773 |
781 |
765 |
765 |
-0.39% |
299,500 |
2023/11/28 |
771 |
772 |
764 |
768 |
-0.26% |
238,800 |
2023/11/27 |
775 |
783 |
765 |
770 |
-0.90% |
365,600 |
2023/11/24 |
795 |
795 |
776 |
777 |
-2.26% |
472,900 |
2023/11/22 |
785 |
799 |
783 |
795 |
+0.76% |
363,400 |
2023/11/21 |
791 |
795 |
783 |
789 |
+0.77% |
572,100 |
2023/11/20 |
773 |
786 |
762 |
783 |
+1.16% |
555,600 |
2023/11/17 |
755 |
776 |
751 |
774 |
+2.11% |
665,800 |
2023/11/16 |
771 |
775 |
758 |
758 |
-2.70% |
343,800 |
2023/11/15 |
796 |
796 |
771 |
779 |
-1.52% |
561,300 |
2023/11/14 |
765 |
802 |
764 |
791 |
+5.05% |
1,511,100 |
2023/11/13 |
750 |
755 |
748 |
753 |
+0.67% |
402,200 |
2023/11/10 |
745 |
750 |
738 |
748 |
-0.66% |
295,800 |
2023/11/9 |
749 |
754 |
740 |
753 |
+0.53% |
253,000 |
2023/11/8 |
751 |
757 |
743 |
749 |
+0.27% |
271,700 |
2023/11/7 |
759 |
760 |
744 |
747 |
-1.97% |
326,400 |
2023/11/6 |
759 |
763 |
753 |
762 |
+1.74% |
409,500 |
2023/11/2 |
744 |
751 |
743 |
749 |
+1.49% |
319,000 |
2023/11/1 |
740 |
742 |
731 |
738 |
+1.23% |
461,400 |
2023/10/31 |
716 |
729 |
712 |
729 |
+1.96% |
410,200 |
2023/10/30 |
720 |
722 |
710 |
715 |
-1.92% |
401,800 |
2023/10/27 |
724 |
729 |
720 |
729 |
+0.83% |
299,400 |
2023/10/26 |
719 |
730 |
717 |
723 |
-0.69% |
363,200 |
2023/10/25 |
731 |
734 |
722 |
728 |
+0.41% |
298,700 |
2023/10/24 |
712 |
728 |
705 |
725 |
+1.54% |
565,100 |
2023/10/23 |
727 |
728 |
710 |
714 |
-2.06% |
562,200 |
2023/10/20 |
725 |
732 |
721 |
729 |
+0.41% |
410,000 |
2023/10/19 |
730 |
735 |
726 |
726 |
-2.02% |
394,000 |
2023/10/18 |
745 |
746 |
731 |
741 |
-0.40% |
414,500 |
2023/10/17 |
747 |
751 |
739 |
744 |
+0.95% |
345,700 |
2023/10/16 |
750 |
757 |
736 |
737 |
-2.12% |
472,600 |
2023/10/13 |
750 |
755 |
745 |
753 |
-1.18% |
376,700 |
2023/10/12 |
752 |
766 |
748 |
762 |
+0.26% |
349,100 |
2023/10/11 |
771 |
774 |
759 |
760 |
-1.43% |
447,400 |
2023/10/10 |
765 |
777 |
763 |
771 |
+2.39% |
540,200 |
2023/10/6 |
744 |
756 |
744 |
753 |
+1.21% |
492,500 |
2023/10/5 |
723 |
750 |
720 |
744 |
+2.76% |
961,600 |
2023/10/4 |
730 |
737 |
723 |
724 |
-2.43% |
1,084,200 |
2023/10/3 |
768 |
773 |
741 |
742 |
-3.76% |
1,184,000 |
2023/10/2 |
799 |
800 |
771 |
771 |
-3.26% |
730,600 |
2023/9/29 |
790 |
798 |
790 |
797 |
+1.14% |
413,900 |
2023/9/28 |
783 |
791 |
781 |
788 |
+0.00% |
394,300 |
2023/9/27 |
780 |
789 |
776 |
788 |
+0.25% |
578,900 |
2023/9/26 |
793 |
793 |
785 |
786 |
-0.88% |
287,600 |
|