日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
741 |
760 |
735 |
739 |
-2.76% |
90,600 |
2024/3/27 |
738 |
766 |
735 |
760 |
+2.29% |
185,700 |
2024/3/26 |
682 |
746 |
682 |
743 |
+12.24% |
464,200 |
2024/3/25 |
669 |
669 |
653 |
662 |
-0.60% |
47,800 |
2024/3/22 |
672 |
672 |
663 |
666 |
-0.45% |
19,900 |
2024/3/21 |
678 |
678 |
666 |
669 |
-0.15% |
51,100 |
2024/3/19 |
670 |
674 |
662 |
670 |
-0.89% |
30,800 |
2024/3/18 |
679 |
680 |
670 |
676 |
+0.30% |
38,700 |
2024/3/15 |
665 |
674 |
664 |
674 |
+1.05% |
24,900 |
2024/3/14 |
658 |
667 |
654 |
667 |
+1.37% |
21,000 |
2024/3/13 |
656 |
662 |
651 |
658 |
+0.61% |
17,100 |
2024/3/12 |
651 |
659 |
645 |
654 |
+0.31% |
41,800 |
2024/3/11 |
663 |
665 |
650 |
652 |
-2.83% |
35,500 |
2024/3/8 |
662 |
675 |
660 |
671 |
+1.36% |
50,500 |
2024/3/7 |
665 |
670 |
658 |
662 |
+0.76% |
36,400 |
2024/3/6 |
649 |
663 |
649 |
657 |
+0.00% |
32,900 |
2024/3/5 |
639 |
657 |
636 |
657 |
+2.82% |
28,100 |
2024/3/4 |
638 |
643 |
632 |
639 |
-0.16% |
62,900 |
2024/3/1 |
638 |
640 |
631 |
640 |
+0.79% |
17,500 |
2024/2/29 |
634 |
643 |
634 |
635 |
-0.16% |
20,300 |
2024/2/28 |
634 |
642 |
633 |
636 |
-0.31% |
23,100 |
2024/2/27 |
628 |
638 |
627 |
638 |
+1.27% |
26,200 |
2024/2/26 |
651 |
654 |
630 |
630 |
-2.48% |
39,200 |
2024/2/22 |
651 |
651 |
640 |
646 |
-0.62% |
30,200 |
2024/2/21 |
659 |
663 |
647 |
650 |
-1.52% |
71,500 |
2024/2/20 |
665 |
670 |
656 |
660 |
+0.76% |
59,700 |
2024/2/19 |
650 |
665 |
647 |
655 |
+1.24% |
73,400 |
2024/2/16 |
633 |
649 |
628 |
647 |
+2.37% |
65,000 |
2024/2/15 |
627 |
638 |
622 |
632 |
+0.80% |
36,200 |
2024/2/14 |
617 |
633 |
611 |
627 |
+0.80% |
52,900 |
2024/2/13 |
603 |
642 |
588 |
622 |
+3.32% |
306,600 |
2024/2/9 |
601 |
605 |
599 |
602 |
-0.99% |
47,100 |
2024/2/8 |
611 |
612 |
602 |
608 |
-0.65% |
26,300 |
2024/2/7 |
608 |
619 |
608 |
612 |
+0.16% |
15,600 |
2024/2/6 |
619 |
619 |
611 |
611 |
-1.29% |
23,400 |
2024/2/5 |
621 |
625 |
609 |
619 |
-0.32% |
58,700 |
2024/2/2 |
610 |
623 |
608 |
621 |
+2.48% |
68,100 |
2024/2/1 |
586 |
613 |
586 |
606 |
+5.94% |
120,700 |
2024/1/31 |
560 |
574 |
555 |
572 |
+1.96% |
42,800 |
2024/1/30 |
558 |
565 |
552 |
561 |
+0.72% |
200,100 |
2024/1/29 |
550 |
558 |
550 |
557 |
+1.64% |
44,100 |
2024/1/26 |
553 |
553 |
544 |
548 |
-0.90% |
85,800 |
2024/1/25 |
559 |
562 |
553 |
553 |
-0.72% |
41,600 |
2024/1/24 |
561 |
561 |
553 |
557 |
-0.71% |
50,800 |
2024/1/23 |
564 |
569 |
560 |
561 |
+0.00% |
53,200 |
2024/1/22 |
562 |
565 |
560 |
561 |
+0.72% |
33,500 |
2024/1/19 |
554 |
562 |
546 |
557 |
+0.54% |
64,500 |
2024/1/18 |
549 |
557 |
548 |
554 |
+0.18% |
45,700 |
2024/1/17 |
553 |
561 |
553 |
553 |
-0.36% |
42,400 |
2024/1/16 |
566 |
566 |
552 |
555 |
-1.94% |
50,800 |
2024/1/15 |
555 |
568 |
555 |
566 |
+1.62% |
48,800 |
2024/1/12 |
571 |
571 |
550 |
557 |
-2.62% |
115,000 |
2024/1/11 |
584 |
584 |
572 |
572 |
-1.21% |
23,200 |
2024/1/10 |
580 |
581 |
575 |
579 |
-0.17% |
20,800 |
2024/1/9 |
586 |
586 |
572 |
580 |
-0.85% |
43,300 |
2024/1/5 |
585 |
588 |
583 |
585 |
+0.17% |
13,000 |
2024/1/4 |
582 |
584 |
576 |
584 |
+0.69% |
18,900 |
2023/12/29 |
576 |
580 |
572 |
580 |
+1.40% |
39,000 |
2023/12/28 |
571 |
576 |
571 |
572 |
-0.69% |
18,500 |
2023/12/27 |
571 |
584 |
570 |
576 |
+1.23% |
114,600 |
2023/12/26 |
568 |
574 |
565 |
569 |
+0.89% |
130,400 |
2023/12/25 |
570 |
570 |
563 |
564 |
-0.18% |
16,200 |
2023/12/22 |
564 |
567 |
558 |
565 |
+1.25% |
32,600 |
2023/12/21 |
560 |
565 |
558 |
558 |
-0.36% |
18,600 |
2023/12/20 |
562 |
566 |
560 |
560 |
-0.36% |
21,900 |
2023/12/19 |
554 |
563 |
550 |
562 |
+1.63% |
61,800 |
2023/12/18 |
550 |
554 |
542 |
553 |
+0.55% |
27,600 |
2023/12/15 |
551 |
555 |
548 |
550 |
+0.18% |
29,000 |
2023/12/14 |
549 |
551 |
545 |
549 |
+0.37% |
42,100 |
2023/12/13 |
549 |
551 |
546 |
547 |
-0.36% |
18,400 |
2023/12/12 |
552 |
553 |
547 |
549 |
-0.54% |
30,200 |
2023/12/11 |
533 |
552 |
532 |
552 |
+3.56% |
92,300 |
2023/12/8 |
545 |
548 |
531 |
533 |
-2.91% |
47,200 |
2023/12/7 |
557 |
559 |
549 |
549 |
-1.26% |
21,400 |
2023/12/6 |
555 |
564 |
555 |
556 |
+0.18% |
29,200 |
2023/12/5 |
555 |
563 |
555 |
555 |
-0.18% |
18,700 |
2023/12/4 |
561 |
561 |
555 |
556 |
-0.89% |
13,600 |
2023/12/1 |
560 |
562 |
556 |
561 |
+0.18% |
25,100 |
2023/11/30 |
554 |
560 |
549 |
560 |
+0.90% |
24,700 |
2023/11/29 |
559 |
560 |
554 |
555 |
-1.25% |
12,500 |
2023/11/28 |
559 |
562 |
556 |
562 |
+0.72% |
10,000 |
2023/11/27 |
563 |
565 |
556 |
558 |
-0.89% |
12,200 |
2023/11/24 |
564 |
565 |
560 |
563 |
+0.54% |
12,300 |
2023/11/22 |
555 |
565 |
554 |
560 |
+1.08% |
28,600 |
2023/11/21 |
559 |
561 |
549 |
554 |
-1.07% |
36,100 |
2023/11/20 |
571 |
572 |
560 |
560 |
-1.93% |
37,800 |
2023/11/17 |
564 |
574 |
564 |
571 |
+0.88% |
25,500 |
2023/11/16 |
564 |
567 |
561 |
566 |
+0.00% |
13,500 |
2023/11/15 |
566 |
568 |
559 |
566 |
+0.35% |
27,400 |
2023/11/14 |
571 |
572 |
563 |
564 |
-1.23% |
32,600 |
2023/11/13 |
572 |
582 |
567 |
571 |
-0.70% |
56,100 |
2023/11/10 |
570 |
576 |
565 |
575 |
-0.86% |
65,600 |
2023/11/9 |
571 |
581 |
568 |
580 |
+2.11% |
18,300 |
2023/11/8 |
571 |
571 |
563 |
568 |
-0.53% |
59,100 |
2023/11/7 |
578 |
583 |
571 |
571 |
-0.52% |
19,600 |
2023/11/6 |
577 |
583 |
573 |
574 |
-0.52% |
40,900 |
2023/11/2 |
580 |
589 |
576 |
577 |
-2.20% |
30,000 |
2023/11/1 |
585 |
590 |
582 |
590 |
+1.37% |
54,400 |
2023/10/31 |
560 |
582 |
560 |
582 |
+3.93% |
92,300 |
2023/10/30 |
573 |
581 |
560 |
560 |
-3.61% |
155,000 |
2023/10/27 |
568 |
581 |
567 |
581 |
+1.93% |
43,200 |
2023/10/26 |
577 |
579 |
562 |
570 |
-1.21% |
29,400 |
2023/10/25 |
573 |
579 |
570 |
577 |
+1.58% |
38,400 |
2023/10/24 |
559 |
570 |
545 |
568 |
+0.00% |
102,800 |
2023/10/23 |
581 |
582 |
568 |
568 |
-2.07% |
37,900 |
2023/10/20 |
575 |
580 |
572 |
580 |
+0.00% |
40,100 |
2023/10/19 |
577 |
583 |
570 |
580 |
+0.52% |
50,500 |
2023/10/18 |
577 |
577 |
567 |
577 |
+1.23% |
37,300 |
2023/10/17 |
571 |
572 |
560 |
570 |
+0.53% |
51,600 |
2023/10/16 |
569 |
570 |
555 |
567 |
-0.70% |
99,800 |
2023/10/13 |
566 |
571 |
566 |
571 |
-0.52% |
46,000 |
2023/10/12 |
578 |
579 |
572 |
574 |
+0.17% |
29,400 |
2023/10/11 |
567 |
578 |
566 |
573 |
+1.06% |
79,800 |
2023/10/10 |
576 |
582 |
562 |
567 |
-2.74% |
124,800 |
2023/10/6 |
575 |
591 |
575 |
583 |
+1.75% |
56,000 |
2023/10/5 |
564 |
575 |
561 |
573 |
+1.24% |
60,900 |
2023/10/4 |
568 |
574 |
561 |
566 |
-1.57% |
161,100 |
2023/10/3 |
580 |
580 |
569 |
575 |
-0.69% |
95,500 |
2023/10/2 |
575 |
592 |
574 |
579 |
+1.22% |
47,200 |
2023/9/29 |
588 |
588 |
564 |
572 |
-2.39% |
62,000 |
2023/9/28 |
590 |
600 |
584 |
586 |
-0.68% |
67,100 |
2023/9/27 |
575 |
592 |
570 |
590 |
+2.08% |
74,100 |
2023/9/26 |
574 |
578 |
566 |
578 |
+1.05% |
39,100 |
|