日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
551 |
560 |
542 |
554 |
+0.73% |
4,500 |
2024/3/27 |
559 |
573 |
550 |
550 |
-0.72% |
3,300 |
2024/3/26 |
554 |
554 |
552 |
554 |
+1.47% |
3,100 |
2024/3/25 |
545 |
554 |
545 |
546 |
+0.74% |
2,600 |
2024/3/22 |
549 |
558 |
540 |
542 |
-2.34% |
5,300 |
2024/3/21 |
553 |
555 |
545 |
555 |
+0.18% |
4,200 |
2024/3/19 |
542 |
554 |
542 |
554 |
+2.21% |
400 |
2024/3/18 |
552 |
553 |
541 |
542 |
-1.09% |
4,500 |
2024/3/15 |
553 |
555 |
543 |
548 |
+0.00% |
1,500 |
2024/3/14 |
550 |
557 |
548 |
548 |
-2.14% |
1,100 |
2024/3/13 |
555 |
560 |
545 |
560 |
+0.90% |
800 |
2024/3/12 |
553 |
562 |
543 |
555 |
-0.89% |
4,500 |
2024/3/11 |
545 |
570 |
545 |
560 |
-2.27% |
6,100 |
2024/3/8 |
562 |
573 |
562 |
573 |
+1.96% |
1,000 |
2024/3/7 |
575 |
575 |
553 |
562 |
-0.71% |
4,000 |
2024/3/6 |
555 |
586 |
549 |
566 |
+1.98% |
6,800 |
2024/3/5 |
566 |
566 |
555 |
555 |
-3.31% |
11,800 |
2024/3/4 |
583 |
584 |
574 |
574 |
-1.71% |
10,000 |
2024/3/1 |
580 |
584 |
575 |
584 |
+1.57% |
5,100 |
2024/2/29 |
580 |
584 |
569 |
575 |
-1.37% |
3,600 |
2024/2/28 |
571 |
583 |
571 |
583 |
+2.46% |
4,700 |
2024/2/27 |
582 |
582 |
569 |
569 |
-2.07% |
6,300 |
2024/2/26 |
563 |
597 |
563 |
581 |
+3.20% |
15,700 |
2024/2/22 |
595 |
595 |
560 |
563 |
-5.38% |
12,200 |
2024/2/21 |
602 |
602 |
578 |
595 |
-2.30% |
10,900 |
2024/2/20 |
620 |
620 |
601 |
609 |
-1.77% |
12,200 |
2024/2/19 |
616 |
648 |
616 |
620 |
+0.65% |
22,300 |
2024/2/16 |
619 |
631 |
616 |
616 |
-0.32% |
7,000 |
2024/2/15 |
647 |
647 |
616 |
618 |
-4.48% |
25,900 |
2024/2/14 |
655 |
655 |
631 |
647 |
-1.52% |
43,200 |
2024/2/13 |
640 |
657 |
624 |
657 |
+2.66% |
32,300 |
2024/2/9 |
632 |
656 |
623 |
640 |
+2.89% |
46,200 |
2024/2/8 |
645 |
645 |
613 |
622 |
-3.57% |
40,900 |
2024/2/7 |
635 |
663 |
610 |
645 |
+0.94% |
93,600 |
2024/2/6 |
663 |
666 |
639 |
639 |
-4.34% |
35,000 |
2024/2/5 |
683 |
714 |
665 |
668 |
-2.20% |
74,700 |
2024/2/2 |
695 |
695 |
676 |
683 |
-1.73% |
25,600 |
2024/2/1 |
699 |
704 |
671 |
695 |
+0.87% |
90,000 |
2024/1/31 |
651 |
700 |
651 |
689 |
+6.16% |
94,600 |
2024/1/30 |
668 |
676 |
643 |
649 |
+0.15% |
80,100 |
2024/1/29 |
651 |
660 |
633 |
648 |
-0.46% |
125,200 |
2024/1/26 |
655 |
670 |
642 |
651 |
-0.15% |
58,800 |
2024/1/25 |
669 |
701 |
626 |
652 |
+5.33% |
225,300 |
2024/1/24 |
625 |
635 |
609 |
619 |
-1.12% |
44,400 |
2024/1/23 |
608 |
628 |
601 |
626 |
+1.62% |
55,200 |
2024/1/22 |
635 |
658 |
611 |
616 |
-3.14% |
116,900 |
2024/1/19 |
639 |
660 |
636 |
636 |
+0.16% |
61,300 |
2024/1/18 |
631 |
645 |
570 |
635 |
-3.79% |
275,400 |
2024/1/17 |
695 |
699 |
631 |
660 |
-5.31% |
174,100 |
2024/1/16 |
633 |
739 |
614 |
697 |
+8.91% |
443,400 |
2024/1/15 |
596 |
706 |
555 |
640 |
+5.61% |
712,000 |
2024/1/12 |
520 |
609 |
516 |
606 |
+17.90% |
440,100 |
2024/1/11 |
483 |
518 |
475 |
514 |
+8.21% |
247,800 |
2024/1/10 |
456 |
489 |
456 |
475 |
+3.04% |
112,900 |
2024/1/9 |
430 |
477 |
426 |
461 |
+6.71% |
167,300 |
2024/1/5 |
439 |
439 |
412 |
432 |
+1.17% |
64,900 |
2024/1/4 |
406 |
431 |
388 |
427 |
+5.43% |
145,500 |
2023/12/29 |
339 |
413 |
339 |
405 |
+19.12% |
375,900 |
2023/12/28 |
338 |
341 |
334 |
340 |
+2.10% |
13,500 |
2023/12/27 |
345 |
345 |
333 |
333 |
-1.48% |
25,200 |
2023/12/26 |
340 |
343 |
337 |
338 |
-0.29% |
15,100 |
2023/12/25 |
363 |
363 |
339 |
339 |
-4.78% |
43,000 |
2023/12/22 |
352 |
369 |
352 |
356 |
+1.14% |
16,300 |
2023/12/21 |
362 |
367 |
345 |
352 |
-0.85% |
28,200 |
2023/12/20 |
352 |
363 |
351 |
355 |
+1.43% |
33,700 |
2023/12/19 |
341 |
352 |
341 |
350 |
+2.64% |
25,000 |
2023/12/18 |
338 |
341 |
332 |
341 |
+1.79% |
22,300 |
2023/12/15 |
338 |
343 |
335 |
335 |
-0.59% |
9,600 |
2023/12/14 |
346 |
346 |
337 |
337 |
-2.03% |
6,100 |
2023/12/13 |
340 |
344 |
338 |
344 |
+1.18% |
15,900 |
2023/12/12 |
346 |
346 |
336 |
340 |
+0.00% |
9,600 |
2023/12/11 |
337 |
340 |
337 |
340 |
+0.00% |
8,700 |
2023/12/8 |
338 |
342 |
338 |
340 |
+0.00% |
9,500 |
2023/12/7 |
332 |
351 |
331 |
340 |
+3.03% |
33,600 |
2023/12/6 |
330 |
331 |
330 |
330 |
+0.30% |
10,900 |
2023/12/5 |
333 |
333 |
329 |
329 |
-1.20% |
7,500 |
2023/12/4 |
334 |
334 |
330 |
333 |
+0.60% |
7,700 |
2023/12/1 |
332 |
333 |
331 |
331 |
+0.30% |
3,300 |
2023/11/30 |
331 |
331 |
330 |
330 |
-0.30% |
8,500 |
2023/11/29 |
333 |
333 |
331 |
331 |
-0.60% |
11,400 |
2023/11/28 |
336 |
338 |
333 |
333 |
-1.48% |
9,900 |
2023/11/27 |
340 |
342 |
335 |
338 |
-0.88% |
31,500 |
2023/11/24 |
343 |
344 |
340 |
341 |
-0.87% |
13,100 |
2023/11/22 |
342 |
344 |
339 |
344 |
+0.00% |
9,500 |
2023/11/21 |
341 |
344 |
340 |
344 |
+0.88% |
64,900 |
2023/11/20 |
342 |
344 |
339 |
341 |
-0.29% |
23,200 |
2023/11/17 |
341 |
344 |
339 |
342 |
+0.00% |
9,400 |
2023/11/16 |
341 |
345 |
340 |
342 |
+0.00% |
6,500 |
2023/11/15 |
346 |
348 |
342 |
342 |
-0.29% |
11,200 |
2023/11/14 |
351 |
354 |
343 |
343 |
-2.28% |
31,800 |
2023/11/13 |
340 |
351 |
340 |
351 |
+2.93% |
24,800 |
2023/11/10 |
337 |
342 |
336 |
341 |
+1.19% |
14,600 |
2023/11/9 |
349 |
349 |
335 |
337 |
-1.17% |
28,700 |
2023/11/8 |
357 |
370 |
341 |
341 |
-4.48% |
114,500 |
2023/11/7 |
376 |
376 |
356 |
357 |
-6.30% |
98,200 |
2023/11/6 |
369 |
409 |
358 |
381 |
+4.38% |
323,000 |
2023/11/2 |
366 |
368 |
359 |
365 |
+0.00% |
13,200 |
2023/11/1 |
370 |
370 |
364 |
365 |
-1.08% |
7,300 |
2023/10/31 |
375 |
375 |
357 |
369 |
+0.00% |
24,400 |
2023/10/30 |
366 |
409 |
359 |
369 |
+0.00% |
54,500 |
2023/10/27 |
370 |
370 |
361 |
369 |
-1.60% |
17,100 |
2023/10/26 |
378 |
380 |
375 |
375 |
-0.79% |
3,900 |
2023/10/25 |
367 |
380 |
367 |
378 |
+3.28% |
9,200 |
2023/10/24 |
376 |
376 |
357 |
366 |
-1.61% |
13,200 |
2023/10/23 |
391 |
391 |
369 |
372 |
-4.86% |
34,100 |
2023/10/20 |
387 |
392 |
387 |
391 |
-0.26% |
3,600 |
2023/10/19 |
393 |
397 |
390 |
392 |
-2.24% |
7,600 |
2023/10/18 |
385 |
402 |
385 |
401 |
+3.62% |
9,700 |
2023/10/17 |
392 |
394 |
387 |
387 |
+0.00% |
4,900 |
2023/10/16 |
377 |
389 |
372 |
387 |
-0.77% |
19,400 |
2023/10/13 |
409 |
409 |
386 |
390 |
-3.47% |
14,600 |
2023/10/12 |
416 |
416 |
398 |
404 |
-3.12% |
32,900 |
2023/10/11 |
421 |
421 |
417 |
417 |
-0.95% |
6,100 |
2023/10/10 |
425 |
429 |
419 |
421 |
-0.94% |
13,600 |
2023/10/6 |
436 |
440 |
417 |
425 |
-2.52% |
62,200 |
2023/10/5 |
434 |
441 |
426 |
436 |
+1.87% |
11,500 |
2023/10/4 |
431 |
440 |
421 |
428 |
-2.51% |
14,700 |
2023/10/3 |
459 |
459 |
435 |
439 |
-4.57% |
18,500 |
2023/10/2 |
471 |
471 |
459 |
460 |
-2.54% |
13,300 |
2023/9/29 |
469 |
479 |
468 |
472 |
+0.64% |
6,700 |
2023/9/28 |
465 |
475 |
463 |
469 |
-0.85% |
10,200 |
2023/9/27 |
476 |
479 |
471 |
473 |
-1.25% |
12,500 |
2023/9/26 |
480 |
480 |
462 |
479 |
-0.21% |
19,800 |
|