日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
540 |
543 |
539 |
543 |
+0.00% |
1,800 |
2024/3/27 |
540 |
544 |
539 |
543 |
+0.93% |
5,500 |
2024/3/26 |
541 |
541 |
534 |
538 |
-0.74% |
10,000 |
2024/3/25 |
542 |
544 |
538 |
542 |
+0.56% |
5,500 |
2024/3/22 |
534 |
541 |
529 |
539 |
+0.94% |
15,500 |
2024/3/21 |
529 |
534 |
525 |
534 |
+0.95% |
5,000 |
2024/3/19 |
544 |
544 |
518 |
529 |
-2.22% |
103,600 |
2024/3/18 |
522 |
541 |
520 |
541 |
+3.44% |
36,200 |
2024/3/15 |
526 |
526 |
522 |
523 |
-0.57% |
500 |
2024/3/14 |
525 |
526 |
521 |
526 |
+0.00% |
1,200 |
2024/3/13 |
522 |
528 |
522 |
526 |
+1.54% |
3,200 |
2024/3/12 |
517 |
526 |
517 |
518 |
+0.19% |
13,700 |
2024/3/11 |
524 |
524 |
517 |
517 |
-1.34% |
5,400 |
2024/3/8 |
524 |
530 |
524 |
524 |
-0.19% |
4,700 |
2024/3/7 |
530 |
530 |
515 |
525 |
-0.94% |
12,100 |
2024/3/6 |
530 |
539 |
529 |
530 |
-0.75% |
14,900 |
2024/3/5 |
536 |
536 |
521 |
534 |
-1.84% |
20,300 |
2024/3/4 |
525 |
550 |
521 |
544 |
+3.62% |
44,400 |
2024/3/1 |
516 |
528 |
514 |
525 |
+2.34% |
20,200 |
2024/2/29 |
508 |
513 |
508 |
513 |
+1.18% |
4,600 |
2024/2/28 |
508 |
509 |
507 |
507 |
-0.20% |
700 |
2024/2/27 |
508 |
509 |
506 |
508 |
-0.20% |
3,500 |
2024/2/26 |
516 |
516 |
507 |
509 |
-0.97% |
5,400 |
2024/2/22 |
512 |
514 |
505 |
514 |
+0.39% |
5,800 |
2024/2/21 |
507 |
512 |
505 |
512 |
+0.39% |
4,900 |
2024/2/20 |
513 |
514 |
503 |
510 |
-0.58% |
6,200 |
2024/2/19 |
501 |
515 |
501 |
513 |
+1.99% |
8,000 |
2024/2/16 |
505 |
507 |
501 |
503 |
-0.20% |
5,300 |
2024/2/15 |
508 |
509 |
499 |
504 |
-0.20% |
15,700 |
2024/2/14 |
503 |
505 |
500 |
505 |
-0.20% |
13,000 |
2024/2/13 |
510 |
510 |
505 |
506 |
-0.39% |
6,000 |
2024/2/9 |
507 |
515 |
504 |
508 |
+0.20% |
18,700 |
2024/2/8 |
509 |
513 |
503 |
507 |
-0.39% |
23,200 |
2024/2/7 |
516 |
516 |
509 |
509 |
-1.36% |
18,800 |
2024/2/6 |
517 |
518 |
516 |
516 |
-0.39% |
1,900 |
2024/2/5 |
513 |
518 |
512 |
518 |
+1.17% |
10,000 |
2024/2/2 |
511 |
514 |
508 |
512 |
-0.19% |
14,300 |
2024/2/1 |
514 |
517 |
513 |
513 |
-0.97% |
6,800 |
2024/1/31 |
520 |
523 |
515 |
518 |
-0.77% |
9,900 |
2024/1/30 |
527 |
527 |
519 |
522 |
-0.95% |
15,300 |
2024/1/29 |
530 |
531 |
527 |
527 |
+0.00% |
10,100 |
2024/1/26 |
529 |
531 |
524 |
527 |
-1.13% |
14,200 |
2024/1/25 |
527 |
533 |
526 |
533 |
+1.14% |
4,800 |
2024/1/24 |
526 |
533 |
523 |
527 |
-1.50% |
11,900 |
2024/1/23 |
516 |
535 |
516 |
535 |
+3.88% |
22,400 |
2024/1/22 |
511 |
521 |
508 |
515 |
+0.98% |
11,400 |
2024/1/19 |
515 |
516 |
510 |
510 |
-1.16% |
12,800 |
2024/1/18 |
513 |
520 |
506 |
516 |
+0.58% |
21,400 |
2024/1/17 |
518 |
519 |
511 |
513 |
-0.97% |
11,200 |
2024/1/16 |
522 |
525 |
518 |
518 |
-0.77% |
12,500 |
2024/1/15 |
518 |
528 |
517 |
522 |
-0.95% |
34,100 |
2024/1/12 |
533 |
542 |
523 |
527 |
-2.23% |
87,500 |
2024/1/11 |
510 |
594 |
510 |
539 |
+6.73% |
958,200 |
2024/1/10 |
507 |
510 |
504 |
505 |
-0.39% |
20,900 |
2024/1/9 |
507 |
510 |
503 |
507 |
-0.39% |
39,200 |
2024/1/5 |
504 |
511 |
504 |
509 |
-1.36% |
79,600 |
2024/1/4 |
507 |
518 |
505 |
516 |
+2.38% |
33,800 |
2023/12/29 |
504 |
507 |
504 |
504 |
+0.00% |
3,300 |
2023/12/28 |
490 |
514 |
490 |
504 |
+2.65% |
20,400 |
2023/12/27 |
480 |
493 |
476 |
491 |
+2.51% |
88,300 |
2023/12/26 |
489 |
491 |
476 |
479 |
-2.84% |
92,500 |
2023/12/25 |
501 |
501 |
488 |
493 |
-1.99% |
47,700 |
2023/12/22 |
502 |
503 |
500 |
503 |
+0.40% |
29,800 |
2023/12/21 |
502 |
503 |
500 |
501 |
-0.20% |
22,200 |
2023/12/20 |
502 |
504 |
501 |
502 |
+0.00% |
23,400 |
2023/12/19 |
505 |
505 |
502 |
502 |
-0.59% |
9,600 |
2023/12/18 |
505 |
507 |
504 |
505 |
-0.79% |
10,300 |
2023/12/15 |
506 |
510 |
506 |
509 |
+0.99% |
32,700 |
2023/12/14 |
506 |
515 |
504 |
504 |
-0.40% |
47,000 |
2023/12/13 |
506 |
507 |
504 |
506 |
-0.39% |
19,500 |
2023/12/12 |
509 |
511 |
507 |
508 |
-0.78% |
22,800 |
2023/12/11 |
515 |
515 |
509 |
512 |
-0.19% |
28,300 |
2023/12/8 |
515 |
518 |
513 |
513 |
-0.58% |
9,900 |
2023/12/7 |
513 |
518 |
513 |
516 |
+0.19% |
20,300 |
2023/12/6 |
528 |
529 |
515 |
515 |
-2.65% |
32,100 |
2023/12/5 |
532 |
532 |
525 |
529 |
-1.49% |
18,800 |
2023/12/4 |
537 |
539 |
533 |
537 |
-0.37% |
14,700 |
2023/12/1 |
542 |
542 |
537 |
539 |
-0.55% |
14,500 |
2023/11/30 |
543 |
545 |
542 |
542 |
-0.18% |
13,300 |
2023/11/29 |
543 |
545 |
542 |
543 |
-0.37% |
10,800 |
2023/11/28 |
543 |
551 |
543 |
545 |
+0.18% |
10,400 |
2023/11/27 |
552 |
552 |
543 |
544 |
-0.18% |
15,600 |
2023/11/24 |
555 |
555 |
545 |
545 |
-0.18% |
11,900 |
2023/11/22 |
548 |
548 |
544 |
546 |
+0.37% |
2,300 |
2023/11/21 |
543 |
547 |
541 |
544 |
+0.18% |
6,100 |
2023/11/20 |
548 |
550 |
543 |
543 |
+0.18% |
3,700 |
2023/11/17 |
543 |
549 |
540 |
542 |
-0.73% |
15,400 |
2023/11/16 |
547 |
547 |
543 |
546 |
-0.36% |
11,100 |
2023/11/15 |
540 |
554 |
538 |
548 |
-0.36% |
47,600 |
2023/11/14 |
600 |
605 |
547 |
550 |
-8.64% |
82,100 |
2023/11/13 |
597 |
603 |
597 |
602 |
+1.35% |
5,500 |
2023/11/10 |
594 |
603 |
593 |
594 |
-0.83% |
12,300 |
2023/11/9 |
594 |
600 |
593 |
599 |
+1.01% |
5,300 |
2023/11/8 |
595 |
598 |
592 |
593 |
-0.50% |
9,500 |
2023/11/7 |
600 |
603 |
596 |
596 |
-0.50% |
5,800 |
2023/11/6 |
600 |
603 |
599 |
599 |
-0.17% |
7,700 |
2023/11/2 |
600 |
604 |
600 |
600 |
-0.17% |
9,600 |
2023/11/1 |
609 |
609 |
601 |
601 |
-1.31% |
6,500 |
2023/10/31 |
603 |
609 |
600 |
609 |
+1.84% |
8,600 |
2023/10/30 |
608 |
608 |
598 |
598 |
-1.64% |
24,400 |
2023/10/27 |
609 |
609 |
606 |
608 |
+0.33% |
3,900 |
2023/10/26 |
607 |
610 |
605 |
606 |
+0.17% |
11,200 |
2023/10/25 |
614 |
614 |
602 |
605 |
-0.98% |
6,100 |
2023/10/24 |
615 |
619 |
606 |
611 |
+0.00% |
18,300 |
2023/10/23 |
617 |
620 |
609 |
611 |
-1.13% |
23,300 |
2023/10/20 |
618 |
619 |
610 |
618 |
+0.65% |
10,200 |
2023/10/19 |
618 |
625 |
611 |
614 |
-0.49% |
12,700 |
2023/10/18 |
615 |
618 |
609 |
617 |
+0.00% |
11,900 |
2023/10/17 |
617 |
622 |
615 |
617 |
+0.00% |
9,400 |
2023/10/16 |
614 |
626 |
612 |
617 |
+0.49% |
17,700 |
2023/10/13 |
619 |
619 |
612 |
614 |
-0.81% |
9,300 |
2023/10/12 |
600 |
622 |
599 |
619 |
+2.82% |
22,800 |
2023/10/11 |
624 |
639 |
602 |
602 |
-4.29% |
49,600 |
2023/10/10 |
629 |
633 |
625 |
629 |
+0.00% |
21,900 |
2023/10/6 |
621 |
632 |
619 |
629 |
+0.16% |
34,700 |
2023/10/5 |
636 |
637 |
624 |
628 |
+0.00% |
56,100 |
2023/10/4 |
608 |
628 |
607 |
628 |
+1.62% |
69,900 |
2023/10/3 |
604 |
618 |
599 |
618 |
+2.32% |
34,200 |
2023/10/2 |
594 |
608 |
593 |
604 |
+1.68% |
27,500 |
2023/9/29 |
582 |
600 |
582 |
594 |
+2.06% |
27,200 |
2023/9/28 |
577 |
582 |
577 |
582 |
+0.34% |
7,200 |
2023/9/27 |
572 |
584 |
572 |
580 |
+0.87% |
12,800 |
2023/9/26 |
578 |
581 |
573 |
575 |
-0.35% |
9,600 |
|