日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
925 |
933 |
904 |
933 |
-1.48% |
5,300 |
2024/3/27 |
942 |
948 |
940 |
947 |
+2.16% |
4,700 |
2024/3/26 |
940 |
940 |
927 |
927 |
+0.22% |
3,400 |
2024/3/25 |
950 |
950 |
925 |
925 |
-1.60% |
4,100 |
2024/3/22 |
938 |
946 |
930 |
940 |
+0.21% |
7,600 |
2024/3/21 |
923 |
938 |
911 |
938 |
+1.96% |
14,900 |
2024/3/19 |
915 |
920 |
897 |
920 |
+0.55% |
17,800 |
2024/3/18 |
946 |
947 |
915 |
915 |
+0.22% |
11,600 |
2024/3/15 |
910 |
915 |
905 |
913 |
+0.88% |
4,200 |
2024/3/14 |
914 |
940 |
905 |
905 |
+0.22% |
2,600 |
2024/3/13 |
909 |
917 |
903 |
903 |
+1.69% |
3,000 |
2024/3/12 |
875 |
895 |
875 |
888 |
-2.52% |
6,800 |
2024/3/11 |
936 |
940 |
910 |
911 |
-2.57% |
6,600 |
2024/3/8 |
940 |
942 |
925 |
935 |
-0.95% |
20,000 |
2024/3/7 |
992 |
992 |
927 |
944 |
+4.89% |
34,100 |
2024/3/6 |
858 |
900 |
858 |
900 |
+5.14% |
10,600 |
2024/3/5 |
890 |
890 |
855 |
856 |
-3.82% |
6,400 |
2024/3/4 |
900 |
908 |
880 |
890 |
+2.30% |
10,200 |
2024/3/1 |
820 |
915 |
820 |
870 |
+6.10% |
20,300 |
2024/2/29 |
807 |
865 |
800 |
820 |
+1.61% |
7,200 |
2024/2/28 |
784 |
809 |
784 |
807 |
+1.00% |
10,200 |
2024/2/27 |
781 |
799 |
781 |
799 |
+2.17% |
11,300 |
2024/2/26 |
770 |
782 |
767 |
782 |
+3.71% |
9,300 |
2024/2/22 |
745 |
768 |
745 |
754 |
+1.21% |
9,000 |
2024/2/21 |
747 |
747 |
744 |
745 |
-0.40% |
1,400 |
2024/2/20 |
742 |
748 |
740 |
748 |
+0.40% |
1,600 |
2024/2/19 |
727 |
747 |
727 |
745 |
-0.67% |
3,500 |
2024/2/16 |
739 |
750 |
732 |
750 |
+1.76% |
3,700 |
2024/2/15 |
742 |
742 |
724 |
737 |
-1.60% |
3,200 |
2024/2/14 |
755 |
755 |
747 |
749 |
-0.66% |
2,100 |
2024/2/13 |
751 |
755 |
743 |
754 |
+0.40% |
2,700 |
2024/2/9 |
763 |
763 |
750 |
751 |
-1.57% |
1,800 |
2024/2/8 |
760 |
764 |
754 |
763 |
+2.28% |
7,000 |
2024/2/7 |
750 |
750 |
743 |
746 |
-1.84% |
2,600 |
2024/2/6 |
766 |
766 |
756 |
760 |
-1.04% |
900 |
2024/2/5 |
750 |
772 |
747 |
768 |
+2.13% |
7,500 |
2024/2/2 |
752 |
762 |
752 |
752 |
+0.00% |
1,500 |
2024/2/1 |
779 |
779 |
743 |
752 |
-3.59% |
7,700 |
2024/1/31 |
760 |
780 |
759 |
780 |
+1.56% |
1,800 |
2024/1/30 |
768 |
768 |
756 |
768 |
+0.00% |
1,400 |
2024/1/29 |
763 |
768 |
748 |
768 |
+0.66% |
5,100 |
2024/1/26 |
760 |
763 |
740 |
763 |
+0.39% |
4,200 |
2024/1/25 |
730 |
760 |
730 |
760 |
+4.11% |
5,100 |
2024/1/24 |
727 |
730 |
710 |
730 |
+0.00% |
3,400 |
2024/1/23 |
710 |
755 |
707 |
730 |
+3.25% |
7,600 |
2024/1/22 |
700 |
707 |
700 |
707 |
+1.00% |
8,200 |
2024/1/19 |
696 |
700 |
694 |
700 |
+1.16% |
3,400 |
2024/1/18 |
698 |
698 |
688 |
692 |
-0.72% |
7,000 |
2024/1/17 |
694 |
697 |
693 |
697 |
+0.72% |
7,200 |
2024/1/16 |
693 |
693 |
691 |
692 |
-0.14% |
900 |
2024/1/15 |
694 |
695 |
686 |
693 |
+0.14% |
6,800 |
2024/1/12 |
694 |
694 |
689 |
692 |
-0.29% |
6,600 |
2024/1/11 |
692 |
695 |
691 |
694 |
+0.29% |
2,600 |
2024/1/10 |
690 |
692 |
690 |
692 |
+0.14% |
1,500 |
2024/1/9 |
688 |
691 |
688 |
691 |
+0.58% |
2,800 |
2024/1/5 |
679 |
688 |
679 |
687 |
+1.18% |
3,000 |
2024/1/4 |
673 |
680 |
669 |
679 |
+0.59% |
4,900 |
2023/12/29 |
679 |
680 |
673 |
675 |
-0.59% |
1,300 |
2023/12/28 |
679 |
679 |
679 |
679 |
+0.00% |
100 |
2023/12/27 |
677 |
679 |
674 |
679 |
+0.89% |
1,100 |
2023/12/26 |
667 |
673 |
667 |
673 |
-0.15% |
600 |
2023/12/25 |
675 |
675 |
668 |
674 |
+0.75% |
2,200 |
2023/12/22 |
679 |
679 |
660 |
669 |
-1.62% |
11,700 |
2023/12/21 |
671 |
680 |
671 |
680 |
+0.74% |
2,300 |
2023/12/20 |
669 |
675 |
668 |
675 |
+1.05% |
3,000 |
2023/12/19 |
682 |
682 |
663 |
668 |
-1.18% |
7,400 |
2023/12/18 |
680 |
694 |
670 |
676 |
-0.29% |
6,700 |
2023/12/15 |
683 |
684 |
676 |
678 |
-0.59% |
800 |
2023/12/14 |
683 |
683 |
675 |
682 |
+0.00% |
3,800 |
2023/12/13 |
682 |
682 |
682 |
682 |
+0.15% |
400 |
2023/12/12 |
672 |
683 |
672 |
681 |
+0.00% |
1,500 |
2023/12/11 |
681 |
690 |
667 |
681 |
+0.00% |
10,300 |
2023/12/8 |
681 |
682 |
681 |
681 |
+0.00% |
13,900 |
2023/12/7 |
688 |
688 |
680 |
681 |
-1.30% |
2,700 |
2023/12/6 |
681 |
690 |
678 |
690 |
+1.62% |
2,600 |
2023/12/5 |
684 |
684 |
673 |
679 |
+0.44% |
1,300 |
2023/12/4 |
676 |
678 |
676 |
676 |
-0.29% |
1,200 |
2023/12/1 |
664 |
678 |
664 |
678 |
+2.73% |
2,200 |
2023/11/30 |
665 |
665 |
660 |
660 |
-1.79% |
2,300 |
2023/11/29 |
675 |
675 |
672 |
672 |
-1.32% |
700 |
2023/11/28 |
674 |
681 |
674 |
681 |
+0.15% |
600 |
2023/11/27 |
683 |
683 |
678 |
680 |
+0.00% |
600 |
2023/11/24 |
680 |
681 |
676 |
680 |
+1.19% |
2,300 |
2023/11/22 |
663 |
672 |
663 |
672 |
+1.36% |
9,800 |
2023/11/21 |
667 |
675 |
662 |
663 |
-0.90% |
1,200 |
2023/11/20 |
666 |
676 |
666 |
669 |
+0.45% |
1,500 |
2023/11/17 |
662 |
671 |
651 |
666 |
+0.60% |
9,300 |
2023/11/16 |
662 |
668 |
662 |
662 |
+0.30% |
1,300 |
2023/11/15 |
683 |
690 |
657 |
660 |
-3.37% |
8,600 |
2023/11/14 |
687 |
687 |
683 |
683 |
-0.58% |
1,700 |
2023/11/13 |
694 |
697 |
687 |
687 |
+0.15% |
1,500 |
2023/11/10 |
695 |
695 |
682 |
686 |
-1.29% |
500 |
2023/11/9 |
676 |
699 |
676 |
695 |
+2.66% |
6,000 |
2023/11/8 |
689 |
695 |
675 |
677 |
-1.60% |
4,200 |
2023/11/7 |
680 |
690 |
680 |
688 |
+0.58% |
9,800 |
2023/11/6 |
700 |
705 |
677 |
684 |
-2.29% |
8,300 |
2023/11/2 |
705 |
705 |
696 |
700 |
+0.00% |
1,900 |
2023/11/1 |
702 |
702 |
689 |
700 |
+1.74% |
3,900 |
2023/10/31 |
669 |
693 |
669 |
688 |
+1.93% |
5,600 |
2023/10/30 |
658 |
675 |
658 |
675 |
+1.05% |
1,600 |
2023/10/27 |
652 |
668 |
652 |
668 |
+1.98% |
1,200 |
2023/10/26 |
645 |
655 |
645 |
655 |
+0.00% |
600 |
2023/10/25 |
645 |
663 |
645 |
655 |
+1.39% |
1,700 |
2023/10/24 |
653 |
653 |
642 |
646 |
-1.07% |
1,700 |
2023/10/23 |
661 |
661 |
652 |
653 |
-1.21% |
10,900 |
2023/10/20 |
648 |
661 |
648 |
661 |
+2.16% |
4,200 |
2023/10/19 |
648 |
651 |
644 |
647 |
-0.61% |
2,200 |
2023/10/18 |
646 |
659 |
646 |
651 |
+1.09% |
3,400 |
2023/10/17 |
644 |
646 |
644 |
644 |
+0.47% |
1,100 |
2023/10/16 |
646 |
655 |
640 |
641 |
-1.54% |
3,300 |
2023/10/13 |
654 |
655 |
651 |
651 |
-0.61% |
1,300 |
2023/10/12 |
654 |
655 |
654 |
655 |
+0.31% |
800 |
2023/10/11 |
654 |
655 |
653 |
653 |
+0.00% |
2,400 |
2023/10/10 |
651 |
658 |
651 |
653 |
+0.46% |
4,000 |
2023/10/6 |
642 |
650 |
642 |
650 |
+1.25% |
400 |
2023/10/5 |
641 |
647 |
630 |
642 |
+0.16% |
6,100 |
2023/10/4 |
652 |
659 |
633 |
641 |
-2.73% |
9,700 |
2023/10/3 |
668 |
669 |
651 |
659 |
-1.35% |
2,400 |
2023/10/2 |
667 |
688 |
650 |
668 |
-0.45% |
7,600 |
2023/9/29 |
681 |
681 |
671 |
671 |
-1.47% |
500 |
2023/9/28 |
680 |
691 |
678 |
681 |
-1.45% |
1,100 |
2023/9/27 |
692 |
692 |
691 |
691 |
-0.29% |
1,300 |
2023/9/26 |
706 |
706 |
693 |
693 |
-1.56% |
2,100 |
|