日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
831 |
839 |
816 |
829 |
-0.84% |
6,100 |
2024/3/27 |
833 |
837 |
827 |
836 |
+0.12% |
4,700 |
2024/3/26 |
831 |
836 |
827 |
835 |
+0.48% |
4,800 |
2024/3/25 |
837 |
837 |
818 |
831 |
-0.24% |
6,100 |
2024/3/22 |
827 |
833 |
822 |
833 |
+0.97% |
5,900 |
2024/3/21 |
824 |
827 |
816 |
825 |
+0.86% |
8,200 |
2024/3/19 |
807 |
820 |
807 |
818 |
+1.36% |
3,800 |
2024/3/18 |
810 |
815 |
807 |
807 |
-0.37% |
2,600 |
2024/3/15 |
822 |
823 |
810 |
810 |
-1.10% |
3,100 |
2024/3/14 |
826 |
830 |
819 |
819 |
-1.21% |
1,900 |
2024/3/13 |
827 |
829 |
819 |
829 |
+0.73% |
5,500 |
2024/3/12 |
807 |
823 |
805 |
823 |
+1.48% |
2,300 |
2024/3/11 |
818 |
820 |
807 |
811 |
-0.86% |
5,600 |
2024/3/8 |
817 |
821 |
816 |
818 |
+0.12% |
5,000 |
2024/3/7 |
810 |
819 |
810 |
817 |
+0.74% |
6,000 |
2024/3/6 |
810 |
818 |
805 |
811 |
-0.37% |
7,900 |
2024/3/5 |
810 |
818 |
810 |
814 |
-0.37% |
3,800 |
2024/3/4 |
810 |
818 |
807 |
817 |
+0.86% |
5,800 |
2024/3/1 |
816 |
816 |
806 |
810 |
-0.74% |
3,300 |
2024/2/29 |
811 |
817 |
807 |
816 |
+0.62% |
3,300 |
2024/2/28 |
805 |
817 |
801 |
811 |
+0.87% |
5,800 |
2024/2/27 |
806 |
810 |
800 |
804 |
-0.74% |
9,600 |
2024/2/26 |
810 |
823 |
804 |
810 |
+0.00% |
15,000 |
2024/2/22 |
808 |
812 |
803 |
810 |
-0.74% |
8,500 |
2024/2/21 |
803 |
816 |
803 |
816 |
+0.37% |
4,300 |
2024/2/20 |
808 |
815 |
806 |
813 |
+0.62% |
2,400 |
2024/2/19 |
795 |
812 |
795 |
808 |
+1.38% |
5,600 |
2024/2/16 |
796 |
804 |
789 |
797 |
+0.13% |
10,300 |
2024/2/15 |
825 |
827 |
780 |
796 |
-3.63% |
24,800 |
2024/2/14 |
834 |
835 |
822 |
826 |
-0.96% |
14,400 |
2024/2/13 |
837 |
844 |
834 |
834 |
-0.36% |
8,900 |
2024/2/9 |
838 |
839 |
836 |
837 |
-0.59% |
7,700 |
2024/2/8 |
850 |
850 |
833 |
842 |
+0.12% |
13,200 |
2024/2/7 |
852 |
852 |
839 |
841 |
-1.41% |
17,800 |
2024/2/6 |
857 |
860 |
851 |
853 |
-0.81% |
13,600 |
2024/2/5 |
873 |
873 |
855 |
860 |
-0.23% |
14,500 |
2024/2/2 |
861 |
867 |
860 |
862 |
-0.12% |
5,900 |
2024/2/1 |
870 |
870 |
860 |
863 |
-0.92% |
7,600 |
2024/1/31 |
865 |
871 |
858 |
871 |
+0.69% |
5,100 |
2024/1/30 |
869 |
870 |
860 |
865 |
-0.46% |
7,200 |
2024/1/29 |
863 |
871 |
863 |
869 |
+0.93% |
5,700 |
2024/1/26 |
861 |
871 |
860 |
861 |
-0.81% |
11,500 |
2024/1/25 |
862 |
868 |
860 |
868 |
+0.70% |
6,800 |
2024/1/24 |
863 |
866 |
854 |
862 |
+0.12% |
8,700 |
2024/1/23 |
868 |
868 |
853 |
861 |
-0.35% |
12,100 |
2024/1/22 |
866 |
869 |
856 |
864 |
+0.70% |
11,000 |
2024/1/19 |
860 |
865 |
851 |
858 |
-0.23% |
12,200 |
2024/1/18 |
867 |
867 |
850 |
860 |
-0.46% |
14,200 |
2024/1/17 |
870 |
871 |
860 |
864 |
-0.80% |
8,500 |
2024/1/16 |
876 |
876 |
868 |
871 |
-0.91% |
5,600 |
2024/1/15 |
872 |
879 |
871 |
879 |
+0.92% |
7,500 |
2024/1/12 |
870 |
872 |
867 |
871 |
+0.11% |
5,600 |
2024/1/11 |
869 |
871 |
858 |
870 |
+0.00% |
11,800 |
2024/1/10 |
872 |
874 |
857 |
870 |
-0.23% |
13,000 |
2024/1/9 |
879 |
879 |
866 |
872 |
-1.47% |
16,500 |
2024/1/5 |
875 |
885 |
870 |
885 |
+0.23% |
7,100 |
2024/1/4 |
878 |
885 |
869 |
883 |
+1.03% |
7,500 |
2023/12/29 |
883 |
891 |
868 |
874 |
-1.13% |
18,600 |
2023/12/28 |
855 |
888 |
852 |
884 |
+3.76% |
42,100 |
2023/12/27 |
855 |
861 |
850 |
852 |
-0.35% |
26,900 |
2023/12/26 |
858 |
860 |
854 |
855 |
+0.35% |
8,900 |
2023/12/25 |
876 |
876 |
850 |
852 |
-2.52% |
20,600 |
2023/12/22 |
878 |
878 |
866 |
874 |
+0.46% |
9,400 |
2023/12/21 |
866 |
874 |
855 |
870 |
-1.25% |
15,900 |
2023/12/20 |
885 |
891 |
866 |
881 |
-0.90% |
18,300 |
2023/12/19 |
883 |
889 |
869 |
889 |
+0.68% |
7,500 |
2023/12/18 |
860 |
883 |
857 |
883 |
+3.03% |
14,200 |
2023/12/15 |
867 |
876 |
855 |
857 |
-1.61% |
17,900 |
2023/12/14 |
911 |
911 |
863 |
871 |
-2.79% |
48,200 |
2023/12/13 |
923 |
923 |
896 |
896 |
-2.93% |
24,400 |
2023/12/12 |
904 |
930 |
900 |
923 |
+2.33% |
18,000 |
2023/12/11 |
930 |
938 |
901 |
902 |
-4.14% |
57,400 |
2023/12/8 |
972 |
976 |
935 |
941 |
-1.67% |
54,400 |
2023/12/7 |
940 |
975 |
939 |
957 |
+3.12% |
46,100 |
2023/12/6 |
940 |
1,010 |
920 |
928 |
+0.32% |
160,300 |
2023/12/5 |
953 |
965 |
922 |
925 |
-4.05% |
110,500 |
2023/12/4 |
971 |
1,009 |
935 |
964 |
-7.66% |
245,400 |
2023/12/1 |
918 |
1,054 |
910 |
1,044 |
+13.97% |
735,700 |
2023/11/30 |
918 |
921 |
905 |
916 |
-0.33% |
12,300 |
2023/11/29 |
898 |
927 |
878 |
919 |
+3.14% |
27,400 |
2023/11/28 |
915 |
915 |
852 |
891 |
-2.62% |
43,100 |
2023/11/27 |
920 |
925 |
902 |
915 |
+2.81% |
80,400 |
2023/11/24 |
845 |
894 |
840 |
890 |
+6.21% |
65,900 |
2023/11/22 |
840 |
843 |
833 |
838 |
-0.24% |
9,400 |
2023/11/21 |
838 |
841 |
836 |
840 |
+0.12% |
1,300 |
2023/11/20 |
849 |
850 |
833 |
839 |
-1.06% |
6,200 |
2023/11/17 |
845 |
851 |
841 |
848 |
+0.00% |
5,200 |
2023/11/16 |
849 |
852 |
841 |
848 |
-0.24% |
8,300 |
2023/11/15 |
849 |
855 |
844 |
850 |
+0.00% |
5,500 |
2023/11/14 |
853 |
853 |
850 |
850 |
-0.35% |
500 |
2023/11/13 |
853 |
853 |
845 |
853 |
-0.35% |
2,100 |
2023/11/10 |
860 |
860 |
849 |
856 |
-0.35% |
1,700 |
2023/11/9 |
860 |
860 |
854 |
859 |
-0.12% |
1,800 |
2023/11/8 |
864 |
864 |
847 |
860 |
+1.53% |
3,900 |
2023/11/7 |
851 |
851 |
847 |
847 |
-0.24% |
3,200 |
2023/11/6 |
852 |
857 |
845 |
849 |
-0.35% |
6,200 |
2023/11/2 |
850 |
852 |
849 |
852 |
+0.35% |
2,500 |
2023/11/1 |
846 |
849 |
846 |
849 |
+0.35% |
300 |
2023/10/31 |
853 |
853 |
846 |
846 |
-0.59% |
3,100 |
2023/10/30 |
860 |
861 |
851 |
851 |
+0.00% |
1,500 |
2023/10/27 |
862 |
862 |
851 |
851 |
+0.12% |
1,200 |
2023/10/26 |
852 |
852 |
850 |
850 |
-0.23% |
800 |
2023/10/25 |
864 |
864 |
850 |
852 |
+0.24% |
2,000 |
2023/10/24 |
850 |
850 |
848 |
850 |
+0.00% |
1,400 |
2023/10/23 |
852 |
854 |
848 |
850 |
-1.05% |
3,900 |
2023/10/20 |
865 |
865 |
859 |
859 |
-0.69% |
1,600 |
2023/10/19 |
872 |
882 |
842 |
865 |
-0.35% |
15,100 |
2023/10/18 |
866 |
872 |
866 |
868 |
+0.12% |
2,900 |
2023/10/17 |
871 |
874 |
865 |
867 |
-0.69% |
4,800 |
2023/10/16 |
879 |
881 |
872 |
873 |
-1.13% |
3,800 |
2023/10/13 |
879 |
885 |
879 |
883 |
-0.45% |
4,100 |
2023/10/12 |
885 |
889 |
882 |
887 |
-0.56% |
9,100 |
2023/10/11 |
890 |
892 |
886 |
892 |
+0.22% |
2,900 |
2023/10/10 |
884 |
891 |
883 |
890 |
+0.68% |
2,500 |
2023/10/6 |
874 |
884 |
874 |
884 |
+1.26% |
2,800 |
2023/10/5 |
881 |
882 |
868 |
873 |
-0.11% |
9,000 |
2023/10/4 |
891 |
892 |
869 |
874 |
-2.24% |
17,700 |
2023/10/3 |
899 |
900 |
893 |
894 |
-0.67% |
10,400 |
2023/10/2 |
902 |
902 |
897 |
900 |
+0.11% |
5,700 |
2023/9/29 |
899 |
905 |
897 |
899 |
-0.44% |
8,100 |
2023/9/28 |
904 |
913 |
897 |
903 |
-1.31% |
14,700 |
2023/9/27 |
907 |
915 |
896 |
915 |
+0.33% |
58,800 |
2023/9/26 |
916 |
916 |
900 |
912 |
-0.44% |
25,300 |
|