日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
584 |
598 |
561 |
577 |
-8.70% |
81,000 |
2024/3/27 |
625 |
640 |
625 |
632 |
+1.12% |
48,200 |
2024/3/26 |
620 |
625 |
616 |
625 |
+1.30% |
16,200 |
2024/3/25 |
629 |
629 |
615 |
617 |
-0.64% |
38,400 |
2024/3/22 |
616 |
621 |
609 |
621 |
+0.98% |
17,700 |
2024/3/21 |
618 |
618 |
612 |
615 |
+0.49% |
18,300 |
2024/3/19 |
610 |
612 |
607 |
612 |
+0.33% |
7,400 |
2024/3/18 |
605 |
610 |
602 |
610 |
+0.83% |
18,000 |
2024/3/15 |
609 |
610 |
605 |
605 |
-0.66% |
9,400 |
2024/3/14 |
607 |
609 |
601 |
609 |
+1.50% |
7,100 |
2024/3/13 |
617 |
618 |
600 |
600 |
-1.15% |
16,500 |
2024/3/12 |
601 |
608 |
598 |
607 |
+1.00% |
12,300 |
2024/3/11 |
611 |
615 |
596 |
601 |
-1.96% |
20,200 |
2024/3/8 |
617 |
629 |
613 |
613 |
-0.33% |
39,000 |
2024/3/7 |
614 |
618 |
612 |
615 |
+0.82% |
19,400 |
2024/3/6 |
607 |
612 |
607 |
610 |
+0.33% |
19,100 |
2024/3/5 |
601 |
609 |
601 |
608 |
-0.33% |
14,100 |
2024/3/4 |
606 |
610 |
602 |
610 |
+1.33% |
21,900 |
2024/3/1 |
599 |
602 |
593 |
602 |
+0.84% |
19,800 |
2024/2/29 |
593 |
597 |
587 |
597 |
+1.70% |
13,300 |
2024/2/28 |
585 |
600 |
585 |
587 |
+1.03% |
40,100 |
2024/2/27 |
584 |
586 |
581 |
581 |
+0.00% |
6,900 |
2024/2/26 |
583 |
586 |
576 |
581 |
+1.22% |
16,600 |
2024/2/22 |
574 |
577 |
571 |
574 |
+0.53% |
13,800 |
2024/2/21 |
574 |
577 |
561 |
571 |
-0.70% |
45,300 |
2024/2/20 |
581 |
582 |
574 |
575 |
-0.69% |
14,600 |
2024/2/19 |
580 |
583 |
573 |
579 |
+0.87% |
15,800 |
2024/2/16 |
559 |
579 |
559 |
574 |
+4.36% |
37,400 |
2024/2/15 |
572 |
572 |
550 |
550 |
-4.01% |
30,500 |
2024/2/14 |
573 |
576 |
557 |
573 |
-1.38% |
48,700 |
2024/2/13 |
600 |
600 |
575 |
581 |
-6.29% |
70,600 |
2024/2/9 |
625 |
625 |
619 |
620 |
+0.16% |
5,300 |
2024/2/8 |
620 |
623 |
618 |
619 |
+0.16% |
4,000 |
2024/2/7 |
626 |
626 |
618 |
618 |
-0.96% |
7,400 |
2024/2/6 |
622 |
626 |
616 |
624 |
-0.16% |
19,000 |
2024/2/5 |
631 |
640 |
625 |
625 |
-0.79% |
11,500 |
2024/2/2 |
618 |
630 |
610 |
630 |
+0.48% |
22,300 |
2024/2/1 |
640 |
645 |
627 |
627 |
-3.39% |
14,200 |
2024/1/31 |
632 |
649 |
632 |
649 |
+2.69% |
14,000 |
2024/1/30 |
631 |
650 |
631 |
632 |
+0.16% |
44,300 |
2024/1/29 |
620 |
638 |
616 |
631 |
+2.44% |
29,700 |
2024/1/26 |
610 |
622 |
605 |
616 |
+0.98% |
20,200 |
2024/1/25 |
614 |
615 |
606 |
610 |
+0.00% |
20,700 |
2024/1/24 |
597 |
610 |
597 |
610 |
+2.35% |
12,900 |
2024/1/23 |
599 |
602 |
596 |
596 |
+0.51% |
13,900 |
2024/1/22 |
599 |
599 |
591 |
593 |
-0.17% |
10,200 |
2024/1/19 |
599 |
599 |
580 |
594 |
+0.68% |
29,500 |
2024/1/18 |
597 |
599 |
590 |
590 |
-0.34% |
8,600 |
2024/1/17 |
596 |
600 |
592 |
592 |
-0.17% |
12,800 |
2024/1/16 |
600 |
600 |
591 |
593 |
-1.17% |
13,500 |
2024/1/15 |
600 |
600 |
587 |
600 |
+1.69% |
15,200 |
2024/1/12 |
592 |
594 |
588 |
590 |
-0.34% |
12,700 |
2024/1/11 |
601 |
601 |
591 |
592 |
-1.00% |
14,000 |
2024/1/10 |
600 |
601 |
597 |
598 |
-0.33% |
14,000 |
2024/1/9 |
589 |
600 |
589 |
600 |
+2.04% |
11,700 |
2024/1/5 |
593 |
593 |
585 |
588 |
-0.51% |
12,400 |
2024/1/4 |
586 |
595 |
584 |
591 |
+1.55% |
13,700 |
2023/12/29 |
577 |
582 |
573 |
582 |
+1.75% |
13,500 |
2023/12/28 |
575 |
575 |
572 |
572 |
-0.69% |
7,000 |
2023/12/27 |
562 |
578 |
561 |
576 |
+2.49% |
18,100 |
2023/12/26 |
570 |
570 |
561 |
562 |
-1.58% |
16,500 |
2023/12/25 |
581 |
581 |
569 |
571 |
-0.70% |
12,800 |
2023/12/22 |
570 |
575 |
570 |
575 |
+0.52% |
10,500 |
2023/12/21 |
574 |
578 |
572 |
572 |
-0.52% |
20,000 |
2023/12/20 |
573 |
577 |
573 |
575 |
+0.00% |
14,500 |
2023/12/19 |
571 |
575 |
568 |
575 |
+1.05% |
7,800 |
2023/12/18 |
565 |
570 |
558 |
569 |
-0.87% |
16,800 |
2023/12/15 |
571 |
574 |
570 |
574 |
+0.53% |
5,500 |
2023/12/14 |
578 |
578 |
570 |
571 |
+0.18% |
6,100 |
2023/12/13 |
577 |
578 |
570 |
570 |
-1.21% |
8,500 |
2023/12/12 |
580 |
583 |
576 |
577 |
-1.20% |
9,600 |
2023/12/11 |
585 |
589 |
581 |
584 |
+0.00% |
5,200 |
2023/12/8 |
587 |
588 |
584 |
584 |
-0.51% |
3,400 |
2023/12/7 |
589 |
589 |
582 |
587 |
+0.34% |
8,100 |
2023/12/6 |
589 |
589 |
582 |
585 |
+0.34% |
8,400 |
2023/12/5 |
589 |
589 |
583 |
583 |
-0.34% |
3,700 |
2023/12/4 |
582 |
588 |
582 |
585 |
+0.17% |
7,300 |
2023/12/1 |
585 |
587 |
584 |
584 |
-0.85% |
3,400 |
2023/11/30 |
595 |
595 |
589 |
589 |
-0.84% |
4,300 |
2023/11/29 |
588 |
594 |
588 |
594 |
+1.71% |
2,600 |
2023/11/28 |
592 |
594 |
583 |
584 |
-1.85% |
12,500 |
2023/11/27 |
590 |
595 |
590 |
595 |
+1.02% |
11,600 |
2023/11/24 |
586 |
589 |
583 |
589 |
+1.73% |
10,900 |
2023/11/22 |
577 |
583 |
575 |
579 |
+1.58% |
9,000 |
2023/11/21 |
574 |
578 |
570 |
570 |
-1.04% |
7,500 |
2023/11/20 |
580 |
581 |
567 |
576 |
+0.52% |
23,200 |
2023/11/17 |
573 |
578 |
573 |
573 |
-0.17% |
8,900 |
2023/11/16 |
576 |
580 |
574 |
574 |
-0.52% |
7,300 |
2023/11/15 |
574 |
577 |
567 |
577 |
+0.52% |
18,200 |
2023/11/14 |
569 |
579 |
569 |
574 |
+0.35% |
14,400 |
2023/11/13 |
567 |
575 |
567 |
572 |
+0.70% |
16,000 |
2023/11/10 |
564 |
573 |
553 |
568 |
-1.05% |
43,400 |
2023/11/9 |
575 |
580 |
571 |
574 |
+0.17% |
19,800 |
2023/11/8 |
578 |
580 |
571 |
573 |
-0.35% |
14,000 |
2023/11/7 |
575 |
581 |
575 |
575 |
+0.17% |
11,100 |
2023/11/6 |
580 |
580 |
574 |
574 |
+0.00% |
10,700 |
2023/11/2 |
580 |
580 |
574 |
574 |
-0.69% |
28,300 |
2023/11/1 |
568 |
582 |
568 |
578 |
+1.76% |
13,900 |
2023/10/31 |
563 |
568 |
556 |
568 |
+1.79% |
13,400 |
2023/10/30 |
578 |
584 |
558 |
558 |
-3.46% |
36,100 |
2023/10/27 |
576 |
578 |
572 |
578 |
+0.52% |
5,800 |
2023/10/26 |
584 |
584 |
573 |
575 |
-1.71% |
8,700 |
2023/10/25 |
578 |
586 |
571 |
585 |
+2.63% |
19,500 |
2023/10/24 |
574 |
574 |
563 |
570 |
-0.35% |
25,700 |
2023/10/23 |
576 |
576 |
572 |
572 |
-0.69% |
10,800 |
2023/10/20 |
576 |
579 |
567 |
576 |
+0.00% |
15,300 |
2023/10/19 |
576 |
580 |
575 |
576 |
+0.00% |
6,400 |
2023/10/18 |
571 |
578 |
571 |
576 |
-0.17% |
8,800 |
2023/10/17 |
574 |
580 |
574 |
577 |
+0.35% |
6,900 |
2023/10/16 |
571 |
579 |
563 |
575 |
+0.35% |
20,900 |
2023/10/13 |
574 |
578 |
573 |
573 |
-1.04% |
18,600 |
2023/10/12 |
579 |
590 |
574 |
579 |
+1.22% |
21,600 |
2023/10/11 |
567 |
580 |
565 |
572 |
-1.21% |
52,900 |
2023/10/10 |
582 |
582 |
573 |
579 |
-0.17% |
16,200 |
2023/10/6 |
571 |
583 |
571 |
580 |
+0.52% |
9,300 |
2023/10/5 |
561 |
584 |
561 |
577 |
+3.22% |
17,200 |
2023/10/4 |
562 |
567 |
555 |
559 |
-2.44% |
24,200 |
2023/10/3 |
590 |
590 |
573 |
573 |
-2.39% |
21,200 |
2023/10/2 |
584 |
592 |
581 |
587 |
+0.51% |
12,200 |
2023/9/29 |
588 |
588 |
574 |
584 |
-0.85% |
24,400 |
2023/9/28 |
591 |
591 |
584 |
589 |
-0.34% |
11,900 |
2023/9/27 |
584 |
592 |
584 |
591 |
+0.34% |
10,500 |
2023/9/26 |
591 |
593 |
589 |
589 |
-0.34% |
7,500 |
|