日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
819 |
830 |
807 |
809 |
-2.65% |
103,400 |
2024/3/27 |
837 |
838 |
827 |
831 |
-0.72% |
102,500 |
2024/3/26 |
832 |
842 |
828 |
837 |
+0.84% |
104,800 |
2024/3/25 |
830 |
847 |
829 |
830 |
+0.97% |
153,200 |
2024/3/22 |
840 |
841 |
821 |
822 |
-0.96% |
134,300 |
2024/3/21 |
841 |
850 |
823 |
830 |
-1.31% |
284,000 |
2024/3/19 |
848 |
853 |
840 |
841 |
-1.18% |
141,700 |
2024/3/18 |
853 |
866 |
847 |
851 |
-1.16% |
210,500 |
2024/3/15 |
861 |
887 |
860 |
861 |
-0.35% |
191,300 |
2024/3/14 |
845 |
873 |
844 |
864 |
+1.41% |
170,600 |
2024/3/13 |
870 |
886 |
845 |
852 |
-1.05% |
493,600 |
2024/3/12 |
821 |
865 |
813 |
861 |
+4.62% |
529,700 |
2024/3/11 |
830 |
837 |
808 |
823 |
-7.42% |
732,100 |
2024/3/8 |
910 |
921 |
831 |
889 |
-4.41% |
2,171,400 |
2024/3/7 |
941 |
990 |
890 |
930 |
+0.43% |
3,098,800 |
2024/3/6 |
887 |
939 |
880 |
926 |
+5.83% |
1,900,200 |
2024/3/5 |
854 |
890 |
843 |
875 |
+8.16% |
2,271,600 |
2024/3/4 |
798 |
812 |
788 |
809 |
+0.87% |
300,500 |
2024/3/1 |
796 |
805 |
792 |
802 |
-0.12% |
212,900 |
2024/2/29 |
796 |
803 |
783 |
803 |
-0.99% |
329,700 |
2024/2/28 |
757 |
811 |
753 |
811 |
+7.28% |
544,000 |
2024/2/27 |
740 |
765 |
738 |
756 |
+2.44% |
329,400 |
2024/2/26 |
730 |
743 |
730 |
738 |
+1.37% |
166,500 |
2024/2/22 |
738 |
738 |
726 |
728 |
-1.09% |
70,100 |
2024/2/21 |
732 |
736 |
730 |
736 |
-0.27% |
41,900 |
2024/2/20 |
728 |
738 |
727 |
738 |
+1.93% |
115,200 |
2024/2/19 |
716 |
724 |
715 |
724 |
+0.70% |
77,400 |
2024/2/16 |
718 |
722 |
708 |
719 |
+0.84% |
52,900 |
2024/2/15 |
719 |
720 |
708 |
713 |
-0.83% |
82,500 |
2024/2/14 |
725 |
725 |
718 |
719 |
-0.83% |
42,200 |
2024/2/13 |
729 |
730 |
721 |
725 |
-0.41% |
82,400 |
2024/2/9 |
731 |
740 |
728 |
728 |
-1.09% |
87,800 |
2024/2/8 |
739 |
740 |
730 |
736 |
-0.14% |
123,600 |
2024/2/7 |
735 |
738 |
732 |
737 |
+0.82% |
70,200 |
2024/2/6 |
732 |
734 |
728 |
731 |
+0.41% |
36,600 |
2024/2/5 |
726 |
733 |
726 |
728 |
+0.55% |
48,100 |
2024/2/2 |
725 |
729 |
724 |
724 |
-0.28% |
26,200 |
2024/2/1 |
725 |
728 |
721 |
726 |
-0.55% |
49,600 |
2024/1/31 |
733 |
733 |
727 |
730 |
-0.82% |
28,200 |
2024/1/30 |
732 |
736 |
730 |
736 |
+0.55% |
61,700 |
2024/1/29 |
728 |
732 |
727 |
732 |
+1.10% |
35,600 |
2024/1/26 |
731 |
731 |
724 |
724 |
-1.09% |
70,900 |
2024/1/25 |
733 |
733 |
727 |
732 |
-0.27% |
60,100 |
2024/1/24 |
730 |
734 |
725 |
734 |
+0.27% |
46,400 |
2024/1/23 |
730 |
734 |
726 |
732 |
+0.97% |
56,800 |
2024/1/22 |
718 |
729 |
718 |
725 |
+1.68% |
67,500 |
2024/1/19 |
716 |
718 |
713 |
713 |
-0.14% |
30,200 |
2024/1/18 |
713 |
716 |
710 |
714 |
+0.14% |
30,900 |
2024/1/17 |
719 |
719 |
713 |
713 |
-1.25% |
63,300 |
2024/1/16 |
721 |
724 |
718 |
722 |
+0.14% |
41,400 |
2024/1/15 |
719 |
721 |
717 |
721 |
+0.56% |
46,200 |
2024/1/12 |
720 |
720 |
712 |
717 |
-0.42% |
83,300 |
2024/1/11 |
721 |
722 |
715 |
720 |
+0.28% |
99,500 |
2024/1/10 |
718 |
724 |
717 |
718 |
-0.55% |
57,900 |
2024/1/9 |
714 |
722 |
714 |
722 |
+1.83% |
72,300 |
2024/1/5 |
714 |
714 |
708 |
709 |
+0.14% |
52,800 |
2024/1/4 |
701 |
711 |
696 |
708 |
+0.43% |
71,700 |
2023/12/29 |
695 |
705 |
692 |
705 |
+0.57% |
84,600 |
2023/12/28 |
688 |
701 |
688 |
701 |
+1.89% |
54,300 |
2023/12/27 |
686 |
691 |
684 |
688 |
+0.44% |
116,400 |
2023/12/26 |
692 |
692 |
685 |
685 |
-0.29% |
117,200 |
2023/12/25 |
700 |
700 |
684 |
687 |
-0.87% |
151,200 |
2023/12/22 |
696 |
700 |
693 |
693 |
-0.86% |
60,500 |
2023/12/21 |
696 |
699 |
692 |
699 |
-0.29% |
86,600 |
2023/12/20 |
710 |
711 |
695 |
701 |
-0.71% |
99,000 |
2023/12/19 |
698 |
706 |
695 |
706 |
+0.57% |
64,100 |
2023/12/18 |
698 |
702 |
697 |
702 |
+0.14% |
56,400 |
2023/12/15 |
699 |
704 |
699 |
701 |
+0.43% |
29,900 |
2023/12/14 |
703 |
707 |
697 |
698 |
-1.13% |
117,600 |
2023/12/13 |
704 |
707 |
702 |
706 |
+0.57% |
34,700 |
2023/12/12 |
707 |
711 |
702 |
702 |
-0.71% |
70,600 |
2023/12/11 |
708 |
713 |
707 |
707 |
+0.00% |
36,000 |
2023/12/8 |
711 |
717 |
706 |
707 |
-1.12% |
63,800 |
2023/12/7 |
726 |
727 |
715 |
715 |
-2.05% |
60,200 |
2023/12/6 |
724 |
730 |
724 |
730 |
+0.69% |
26,500 |
2023/12/5 |
735 |
735 |
724 |
725 |
-1.76% |
33,300 |
2023/12/4 |
733 |
738 |
729 |
738 |
+0.00% |
41,900 |
2023/12/1 |
742 |
742 |
734 |
738 |
-0.67% |
38,100 |
2023/11/30 |
735 |
743 |
730 |
743 |
+0.68% |
71,800 |
2023/11/29 |
723 |
740 |
723 |
738 |
+1.65% |
72,100 |
2023/11/28 |
728 |
729 |
723 |
726 |
+0.41% |
36,000 |
2023/11/27 |
724 |
728 |
723 |
723 |
-0.14% |
29,000 |
2023/11/24 |
730 |
730 |
723 |
724 |
-0.96% |
28,900 |
2023/11/22 |
717 |
731 |
717 |
731 |
+2.24% |
49,400 |
2023/11/21 |
715 |
719 |
713 |
715 |
+0.00% |
39,800 |
2023/11/20 |
713 |
718 |
712 |
715 |
+0.42% |
35,600 |
2023/11/17 |
707 |
715 |
707 |
712 |
+0.28% |
23,000 |
2023/11/16 |
708 |
713 |
707 |
710 |
+0.00% |
39,300 |
2023/11/15 |
712 |
713 |
707 |
710 |
-0.14% |
41,300 |
2023/11/14 |
710 |
712 |
707 |
711 |
+0.71% |
22,600 |
2023/11/13 |
721 |
721 |
704 |
706 |
-2.08% |
69,100 |
2023/11/10 |
725 |
725 |
715 |
721 |
-0.41% |
41,200 |
2023/11/9 |
715 |
726 |
711 |
724 |
+1.54% |
41,200 |
2023/11/8 |
725 |
725 |
713 |
713 |
-0.97% |
24,200 |
2023/11/7 |
726 |
726 |
720 |
720 |
-0.83% |
18,400 |
2023/11/6 |
725 |
727 |
723 |
726 |
+0.55% |
33,100 |
2023/11/2 |
724 |
728 |
721 |
722 |
-0.28% |
30,000 |
2023/11/1 |
727 |
728 |
720 |
724 |
-0.41% |
16,500 |
2023/10/31 |
718 |
727 |
713 |
727 |
+1.68% |
24,700 |
2023/10/30 |
716 |
720 |
715 |
715 |
-0.69% |
15,300 |
2023/10/27 |
712 |
722 |
712 |
720 |
+0.42% |
18,800 |
2023/10/26 |
712 |
719 |
712 |
717 |
-0.42% |
16,500 |
2023/10/25 |
721 |
722 |
712 |
720 |
+0.70% |
22,400 |
2023/10/24 |
710 |
715 |
696 |
715 |
+0.56% |
50,600 |
2023/10/23 |
721 |
722 |
710 |
711 |
-2.07% |
46,400 |
2023/10/20 |
725 |
726 |
716 |
726 |
-0.27% |
35,600 |
2023/10/19 |
725 |
729 |
723 |
728 |
+0.28% |
15,900 |
2023/10/18 |
717 |
727 |
717 |
726 |
+1.26% |
13,700 |
2023/10/17 |
728 |
728 |
717 |
717 |
+0.00% |
29,900 |
2023/10/16 |
718 |
724 |
717 |
717 |
-0.69% |
23,700 |
2023/10/13 |
736 |
736 |
722 |
722 |
-2.30% |
33,100 |
2023/10/12 |
736 |
739 |
730 |
739 |
+0.41% |
21,700 |
2023/10/11 |
743 |
743 |
732 |
736 |
-0.81% |
26,200 |
2023/10/10 |
745 |
745 |
739 |
742 |
+0.68% |
18,300 |
2023/10/6 |
737 |
738 |
732 |
737 |
-0.14% |
9,200 |
2023/10/5 |
721 |
738 |
721 |
738 |
+2.79% |
32,900 |
2023/10/4 |
724 |
732 |
718 |
718 |
-1.78% |
67,800 |
2023/10/3 |
751 |
755 |
731 |
731 |
-3.31% |
76,700 |
2023/10/2 |
779 |
784 |
756 |
756 |
-1.05% |
78,400 |
2023/9/29 |
764 |
772 |
757 |
764 |
+0.00% |
47,400 |
2023/9/28 |
767 |
776 |
759 |
764 |
-1.80% |
53,100 |
2023/9/27 |
773 |
778 |
769 |
778 |
+0.26% |
55,800 |
2023/9/26 |
775 |
779 |
770 |
776 |
+0.26% |
52,800 |
|