日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
603 |
615 |
600 |
612 |
+2.17% |
218,900 |
2024/3/27 |
578 |
602 |
578 |
599 |
+3.81% |
296,000 |
2024/3/26 |
568 |
577 |
567 |
577 |
+1.58% |
119,300 |
2024/3/25 |
573 |
580 |
568 |
568 |
-1.39% |
111,400 |
2024/3/22 |
586 |
586 |
573 |
576 |
-1.03% |
134,800 |
2024/3/21 |
577 |
585 |
573 |
582 |
+2.65% |
209,100 |
2024/3/19 |
566 |
571 |
564 |
567 |
+0.53% |
121,000 |
2024/3/18 |
557 |
572 |
557 |
564 |
+1.26% |
222,400 |
2024/3/15 |
571 |
571 |
549 |
557 |
-2.79% |
799,800 |
2024/3/14 |
572 |
576 |
552 |
573 |
+0.35% |
362,200 |
2024/3/13 |
617 |
617 |
571 |
571 |
-6.55% |
430,300 |
2024/3/12 |
587 |
611 |
585 |
611 |
+3.91% |
278,200 |
2024/3/11 |
627 |
630 |
583 |
588 |
-6.96% |
482,400 |
2024/3/8 |
612 |
633 |
612 |
632 |
+3.95% |
333,500 |
2024/3/7 |
600 |
620 |
600 |
608 |
-0.33% |
266,000 |
2024/3/6 |
601 |
612 |
596 |
610 |
+1.67% |
207,900 |
2024/3/5 |
606 |
609 |
591 |
600 |
-1.64% |
309,500 |
2024/3/4 |
612 |
620 |
605 |
610 |
-1.13% |
406,000 |
2024/3/1 |
665 |
688 |
616 |
617 |
-14.90% |
1,451,800 |
2024/2/29 |
712 |
737 |
710 |
725 |
-2.29% |
395,400 |
2024/2/28 |
739 |
750 |
726 |
742 |
+0.41% |
289,200 |
2024/2/27 |
727 |
739 |
726 |
739 |
+1.79% |
280,000 |
2024/2/26 |
699 |
727 |
695 |
726 |
+4.01% |
203,200 |
2024/2/22 |
699 |
701 |
690 |
698 |
+0.87% |
121,500 |
2024/2/21 |
695 |
696 |
686 |
692 |
-0.57% |
109,200 |
2024/2/20 |
698 |
706 |
695 |
696 |
+0.29% |
104,200 |
2024/2/19 |
690 |
694 |
683 |
694 |
+0.87% |
104,700 |
2024/2/16 |
687 |
690 |
680 |
688 |
+1.62% |
118,900 |
2024/2/15 |
682 |
692 |
675 |
677 |
+0.74% |
100,700 |
2024/2/14 |
689 |
690 |
668 |
672 |
-3.17% |
129,600 |
2024/2/13 |
693 |
703 |
685 |
694 |
+1.02% |
109,500 |
2024/2/9 |
682 |
694 |
682 |
687 |
+0.29% |
63,600 |
2024/2/8 |
690 |
691 |
678 |
685 |
-1.01% |
85,700 |
2024/2/7 |
688 |
701 |
685 |
692 |
+1.17% |
109,000 |
2024/2/6 |
671 |
687 |
663 |
684 |
+1.33% |
104,200 |
2024/2/5 |
667 |
683 |
665 |
675 |
+1.20% |
140,500 |
2024/2/2 |
663 |
673 |
661 |
667 |
+1.37% |
97,400 |
2024/2/1 |
666 |
667 |
656 |
658 |
-1.64% |
175,200 |
2024/1/31 |
677 |
686 |
663 |
669 |
-2.62% |
179,700 |
2024/1/30 |
700 |
703 |
677 |
687 |
-1.01% |
334,600 |
2024/1/29 |
687 |
699 |
684 |
694 |
+1.02% |
135,800 |
2024/1/26 |
684 |
699 |
677 |
687 |
+0.73% |
170,500 |
2024/1/25 |
684 |
701 |
674 |
682 |
+0.74% |
213,800 |
2024/1/24 |
664 |
681 |
664 |
677 |
+0.45% |
124,100 |
2024/1/23 |
672 |
676 |
661 |
674 |
+0.60% |
162,400 |
2024/1/22 |
666 |
673 |
658 |
670 |
+1.06% |
173,000 |
2024/1/19 |
656 |
665 |
656 |
663 |
+1.07% |
131,900 |
2024/1/18 |
649 |
658 |
647 |
656 |
+1.08% |
146,200 |
2024/1/17 |
651 |
659 |
647 |
649 |
-0.76% |
149,800 |
2024/1/16 |
650 |
663 |
649 |
654 |
+1.71% |
145,400 |
2024/1/15 |
645 |
646 |
636 |
643 |
-1.23% |
101,200 |
2024/1/12 |
643 |
655 |
641 |
651 |
+1.24% |
162,900 |
2024/1/11 |
649 |
653 |
636 |
643 |
-0.62% |
232,800 |
2024/1/10 |
652 |
652 |
642 |
647 |
-0.92% |
178,800 |
2024/1/9 |
655 |
667 |
647 |
653 |
+0.31% |
255,900 |
2024/1/5 |
648 |
658 |
643 |
651 |
+0.31% |
158,400 |
2024/1/4 |
644 |
655 |
642 |
649 |
+0.00% |
113,900 |
2023/12/29 |
650 |
659 |
640 |
649 |
-0.31% |
177,200 |
2023/12/28 |
642 |
669 |
642 |
651 |
+0.46% |
329,900 |
2023/12/27 |
618 |
648 |
616 |
648 |
+5.71% |
413,900 |
2023/12/26 |
601 |
618 |
601 |
613 |
+0.99% |
161,900 |
2023/12/25 |
600 |
618 |
597 |
607 |
+2.53% |
435,700 |
2023/12/22 |
600 |
613 |
592 |
592 |
-1.99% |
269,500 |
2023/12/21 |
612 |
613 |
593 |
604 |
-3.67% |
736,500 |
2023/12/20 |
640 |
649 |
627 |
627 |
-2.03% |
278,500 |
2023/12/19 |
641 |
645 |
635 |
640 |
-0.62% |
163,600 |
2023/12/18 |
662 |
662 |
637 |
644 |
-3.01% |
179,700 |
2023/12/15 |
630 |
666 |
628 |
664 |
+4.90% |
405,400 |
2023/12/14 |
682 |
682 |
618 |
633 |
-7.86% |
784,000 |
2023/12/13 |
697 |
706 |
682 |
687 |
-3.51% |
513,200 |
2023/12/12 |
714 |
715 |
694 |
712 |
+0.71% |
183,600 |
2023/12/11 |
725 |
728 |
707 |
707 |
-2.48% |
163,700 |
2023/12/8 |
758 |
769 |
725 |
725 |
-6.21% |
291,600 |
2023/12/7 |
776 |
779 |
749 |
773 |
-0.51% |
322,000 |
2023/12/6 |
741 |
778 |
741 |
777 |
+5.00% |
420,900 |
2023/12/5 |
738 |
745 |
716 |
740 |
+0.27% |
390,600 |
2023/12/4 |
702 |
758 |
702 |
738 |
+6.65% |
828,700 |
2023/12/1 |
653 |
724 |
653 |
692 |
+1.62% |
1,112,200 |
2023/11/30 |
702 |
705 |
673 |
681 |
-1.02% |
333,500 |
2023/11/29 |
685 |
695 |
681 |
688 |
+1.18% |
220,200 |
2023/11/28 |
693 |
693 |
678 |
680 |
-1.16% |
198,100 |
2023/11/27 |
699 |
706 |
687 |
688 |
-2.27% |
190,200 |
2023/11/24 |
717 |
718 |
703 |
704 |
-1.81% |
135,200 |
2023/11/22 |
728 |
728 |
717 |
717 |
-1.65% |
97,500 |
2023/11/21 |
724 |
734 |
723 |
729 |
+1.67% |
141,300 |
2023/11/20 |
726 |
727 |
717 |
717 |
-0.69% |
85,700 |
2023/11/17 |
719 |
725 |
717 |
722 |
-0.28% |
69,600 |
2023/11/16 |
726 |
732 |
720 |
724 |
-1.09% |
60,000 |
2023/11/15 |
718 |
733 |
716 |
732 |
+2.95% |
137,200 |
2023/11/14 |
715 |
723 |
708 |
711 |
-0.28% |
68,700 |
2023/11/13 |
721 |
721 |
711 |
713 |
-0.97% |
58,200 |
2023/11/10 |
722 |
727 |
715 |
720 |
-1.50% |
78,400 |
2023/11/9 |
727 |
734 |
718 |
731 |
+0.41% |
64,300 |
2023/11/8 |
739 |
743 |
723 |
728 |
-0.68% |
119,700 |
2023/11/7 |
716 |
733 |
716 |
733 |
+1.81% |
101,000 |
2023/11/6 |
723 |
727 |
709 |
720 |
+0.28% |
145,000 |
2023/11/2 |
717 |
718 |
705 |
718 |
+1.84% |
107,900 |
2023/11/1 |
709 |
717 |
705 |
705 |
-0.70% |
87,900 |
2023/10/31 |
703 |
710 |
685 |
710 |
+1.28% |
135,800 |
2023/10/30 |
687 |
705 |
685 |
701 |
+0.00% |
108,700 |
2023/10/27 |
692 |
701 |
687 |
701 |
+0.57% |
413,300 |
2023/10/26 |
694 |
701 |
690 |
697 |
+0.43% |
68,400 |
2023/10/25 |
715 |
717 |
694 |
694 |
-1.98% |
136,400 |
2023/10/24 |
682 |
710 |
671 |
708 |
+4.12% |
150,500 |
2023/10/23 |
679 |
686 |
673 |
680 |
-0.44% |
119,200 |
2023/10/20 |
682 |
684 |
671 |
683 |
-1.01% |
175,700 |
2023/10/19 |
692 |
701 |
686 |
690 |
-2.95% |
148,100 |
2023/10/18 |
701 |
712 |
692 |
711 |
+1.86% |
138,900 |
2023/10/17 |
693 |
702 |
687 |
698 |
+2.50% |
130,600 |
2023/10/16 |
696 |
702 |
678 |
681 |
-4.22% |
285,900 |
2023/10/13 |
733 |
735 |
711 |
711 |
-4.82% |
273,800 |
2023/10/12 |
739 |
750 |
730 |
747 |
+0.27% |
129,500 |
2023/10/11 |
776 |
776 |
745 |
745 |
-3.50% |
143,400 |
2023/10/10 |
762 |
773 |
760 |
772 |
+1.05% |
153,100 |
2023/10/6 |
755 |
764 |
737 |
764 |
+1.19% |
246,900 |
2023/10/5 |
731 |
755 |
729 |
755 |
+3.00% |
405,700 |
2023/10/4 |
715 |
743 |
715 |
733 |
+0.00% |
399,700 |
2023/10/3 |
740 |
748 |
728 |
733 |
-1.21% |
218,800 |
2023/10/2 |
757 |
763 |
742 |
742 |
-1.72% |
218,400 |
2023/9/29 |
767 |
768 |
751 |
755 |
-1.56% |
240,300 |
2023/9/28 |
777 |
785 |
760 |
767 |
-1.41% |
293,900 |
2023/9/27 |
745 |
778 |
741 |
778 |
+4.99% |
348,800 |
2023/9/26 |
767 |
772 |
741 |
741 |
-1.72% |
309,000 |
|