日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
876 |
908 |
876 |
900 |
+2.27% |
4,200 |
2024/3/28 |
884 |
888 |
880 |
880 |
-2.11% |
6,000 |
2024/3/27 |
911 |
922 |
897 |
899 |
-1.43% |
6,600 |
2024/3/26 |
876 |
914 |
876 |
912 |
+3.87% |
5,000 |
2024/3/25 |
890 |
890 |
869 |
878 |
-1.35% |
6,900 |
2024/3/22 |
862 |
890 |
862 |
890 |
+3.25% |
8,700 |
2024/3/21 |
865 |
866 |
862 |
862 |
+0.00% |
1,700 |
2024/3/19 |
859 |
869 |
849 |
862 |
+0.35% |
3,100 |
2024/3/18 |
857 |
860 |
855 |
859 |
+0.82% |
2,300 |
2024/3/15 |
851 |
859 |
850 |
852 |
+0.00% |
4,600 |
2024/3/14 |
846 |
852 |
846 |
852 |
+0.71% |
1,100 |
2024/3/13 |
846 |
875 |
845 |
846 |
+0.12% |
4,800 |
2024/3/12 |
835 |
845 |
832 |
845 |
+0.84% |
2,800 |
2024/3/11 |
847 |
853 |
835 |
838 |
-1.87% |
5,000 |
2024/3/8 |
849 |
854 |
847 |
854 |
+0.47% |
1,800 |
2024/3/7 |
852 |
853 |
847 |
850 |
+0.00% |
1,300 |
2024/3/6 |
849 |
853 |
848 |
850 |
+0.24% |
3,800 |
2024/3/5 |
840 |
851 |
839 |
848 |
+0.47% |
6,300 |
2024/3/4 |
850 |
851 |
840 |
844 |
-0.59% |
6,900 |
2024/3/1 |
848 |
851 |
847 |
849 |
+0.35% |
5,100 |
2024/2/29 |
840 |
846 |
840 |
846 |
+0.24% |
900 |
2024/2/28 |
843 |
844 |
838 |
844 |
+0.12% |
1,600 |
2024/2/27 |
846 |
846 |
835 |
843 |
-0.35% |
14,400 |
2024/2/26 |
835 |
848 |
835 |
846 |
+1.44% |
1,500 |
2024/2/22 |
842 |
846 |
832 |
834 |
-0.83% |
4,000 |
2024/2/21 |
838 |
841 |
834 |
841 |
+0.36% |
1,300 |
2024/2/20 |
838 |
840 |
832 |
838 |
-0.12% |
1,500 |
2024/2/19 |
837 |
840 |
835 |
839 |
+0.84% |
1,300 |
2024/2/16 |
830 |
841 |
824 |
832 |
-0.72% |
6,600 |
2024/2/15 |
843 |
843 |
830 |
838 |
+0.96% |
2,900 |
2024/2/14 |
830 |
838 |
824 |
830 |
-0.95% |
5,700 |
2024/2/13 |
845 |
845 |
837 |
838 |
-0.83% |
2,400 |
2024/2/9 |
852 |
852 |
837 |
845 |
-0.82% |
17,100 |
2024/2/8 |
843 |
855 |
843 |
852 |
+1.07% |
2,200 |
2024/2/7 |
848 |
853 |
842 |
843 |
-0.71% |
4,500 |
2024/2/6 |
855 |
855 |
845 |
849 |
-0.35% |
4,800 |
2024/2/5 |
853 |
853 |
845 |
852 |
+0.83% |
3,900 |
2024/2/2 |
834 |
849 |
834 |
845 |
+1.32% |
2,500 |
2024/2/1 |
845 |
854 |
833 |
834 |
-2.11% |
10,900 |
2024/1/31 |
842 |
853 |
842 |
852 |
+0.71% |
9,900 |
2024/1/30 |
872 |
872 |
833 |
846 |
-1.97% |
36,300 |
2024/1/29 |
848 |
873 |
827 |
863 |
-9.16% |
64,400 |
2024/1/26 |
910 |
960 |
880 |
950 |
+4.40% |
50,400 |
2024/1/25 |
830 |
924 |
830 |
910 |
+9.77% |
46,900 |
2024/1/24 |
827 |
829 |
820 |
829 |
+0.12% |
3,800 |
2024/1/23 |
820 |
828 |
815 |
828 |
+1.22% |
4,000 |
2024/1/22 |
811 |
819 |
811 |
818 |
+0.99% |
4,100 |
2024/1/19 |
809 |
810 |
805 |
810 |
+1.38% |
5,700 |
2024/1/18 |
802 |
804 |
799 |
799 |
-0.37% |
6,000 |
2024/1/17 |
805 |
809 |
801 |
802 |
+0.25% |
7,100 |
2024/1/16 |
803 |
809 |
800 |
800 |
-0.87% |
1,800 |
2024/1/15 |
807 |
812 |
802 |
807 |
+0.62% |
5,100 |
2024/1/12 |
804 |
806 |
796 |
802 |
+0.75% |
7,000 |
2024/1/11 |
799 |
803 |
795 |
796 |
+0.00% |
7,500 |
2024/1/10 |
820 |
820 |
790 |
796 |
-2.45% |
8,000 |
2024/1/9 |
813 |
819 |
811 |
816 |
+0.87% |
5,100 |
2024/1/5 |
805 |
809 |
802 |
809 |
+0.50% |
4,600 |
2024/1/4 |
824 |
824 |
801 |
805 |
+3.34% |
12,400 |
2023/12/29 |
784 |
784 |
778 |
779 |
-0.13% |
700 |
2023/12/28 |
793 |
793 |
776 |
780 |
-1.02% |
4,100 |
2023/12/27 |
784 |
794 |
784 |
788 |
+0.13% |
1,000 |
2023/12/26 |
793 |
793 |
786 |
787 |
-0.76% |
4,500 |
2023/12/25 |
794 |
794 |
785 |
793 |
-0.13% |
2,500 |
2023/12/22 |
794 |
794 |
794 |
794 |
+0.00% |
100 |
2023/12/21 |
790 |
804 |
785 |
794 |
+0.51% |
5,900 |
2023/12/20 |
785 |
790 |
785 |
790 |
+0.64% |
2,500 |
2023/12/19 |
785 |
798 |
785 |
785 |
+0.00% |
4,400 |
2023/12/18 |
790 |
790 |
785 |
785 |
+0.38% |
1,400 |
2023/12/15 |
780 |
785 |
780 |
782 |
+0.64% |
1,200 |
2023/12/14 |
784 |
784 |
775 |
777 |
-1.52% |
12,700 |
2023/12/13 |
800 |
800 |
789 |
789 |
-1.00% |
800 |
2023/12/12 |
799 |
799 |
788 |
797 |
-0.13% |
800 |
2023/12/11 |
792 |
798 |
783 |
798 |
-0.25% |
1,100 |
2023/12/8 |
800 |
800 |
800 |
800 |
+0.00% |
1,200 |
2023/12/7 |
802 |
802 |
800 |
800 |
+0.00% |
500 |
2023/12/6 |
799 |
803 |
799 |
800 |
+0.25% |
900 |
2023/12/5 |
800 |
800 |
791 |
798 |
-0.62% |
2,200 |
2023/12/4 |
798 |
803 |
798 |
803 |
+0.63% |
1,300 |
2023/12/1 |
810 |
810 |
798 |
798 |
-0.25% |
600 |
2023/11/30 |
806 |
811 |
798 |
800 |
-0.37% |
1,400 |
2023/11/29 |
808 |
810 |
795 |
803 |
+0.12% |
2,100 |
2023/11/28 |
785 |
802 |
778 |
802 |
+2.17% |
8,300 |
2023/11/27 |
785 |
789 |
782 |
785 |
+0.00% |
2,500 |
2023/11/24 |
773 |
785 |
773 |
785 |
+1.16% |
1,600 |
2023/11/22 |
758 |
777 |
758 |
776 |
+1.97% |
8,000 |
2023/11/21 |
775 |
780 |
750 |
761 |
-2.19% |
9,200 |
2023/11/20 |
780 |
782 |
778 |
778 |
+0.13% |
2,100 |
2023/11/17 |
780 |
780 |
773 |
777 |
+0.13% |
900 |
2023/11/16 |
782 |
782 |
776 |
776 |
-1.02% |
3,300 |
2023/11/15 |
794 |
797 |
784 |
784 |
-1.26% |
1,600 |
2023/11/14 |
791 |
794 |
791 |
794 |
+1.02% |
300 |
2023/11/13 |
782 |
794 |
782 |
786 |
-0.63% |
2,400 |
2023/11/10 |
787 |
798 |
787 |
791 |
+0.13% |
600 |
2023/11/9 |
789 |
799 |
789 |
790 |
-0.88% |
2,700 |
2023/11/8 |
801 |
802 |
797 |
797 |
-0.38% |
800 |
2023/11/7 |
802 |
802 |
790 |
800 |
-0.37% |
1,100 |
2023/11/6 |
794 |
807 |
794 |
803 |
+1.13% |
1,600 |
2023/11/2 |
802 |
802 |
785 |
794 |
-0.75% |
2,600 |
2023/11/1 |
801 |
807 |
795 |
800 |
+0.50% |
600 |
2023/10/31 |
792 |
804 |
780 |
796 |
-0.50% |
8,200 |
2023/10/30 |
849 |
859 |
783 |
800 |
-2.68% |
19,000 |
2023/10/27 |
802 |
850 |
802 |
822 |
+2.11% |
14,100 |
2023/10/26 |
828 |
828 |
805 |
805 |
-1.83% |
3,300 |
2023/10/25 |
804 |
820 |
804 |
820 |
+1.99% |
1,100 |
2023/10/24 |
813 |
813 |
790 |
804 |
-1.11% |
4,700 |
2023/10/23 |
804 |
820 |
796 |
813 |
+0.99% |
2,200 |
2023/10/20 |
792 |
807 |
790 |
805 |
+1.26% |
1,500 |
2023/10/19 |
795 |
802 |
795 |
795 |
-1.12% |
600 |
2023/10/18 |
789 |
804 |
788 |
804 |
+1.90% |
1,000 |
2023/10/17 |
787 |
789 |
780 |
789 |
+1.54% |
800 |
2023/10/16 |
787 |
788 |
772 |
777 |
-2.14% |
3,800 |
2023/10/13 |
804 |
804 |
794 |
794 |
-1.49% |
900 |
2023/10/12 |
806 |
806 |
806 |
806 |
+0.25% |
100 |
2023/10/11 |
812 |
812 |
795 |
804 |
-0.25% |
2,200 |
2023/10/10 |
799 |
811 |
799 |
806 |
+0.75% |
1,100 |
2023/10/6 |
794 |
800 |
786 |
800 |
+1.27% |
2,000 |
2023/10/5 |
780 |
793 |
780 |
790 |
+1.15% |
2,300 |
2023/10/4 |
800 |
800 |
767 |
781 |
-2.74% |
7,000 |
2023/10/3 |
829 |
829 |
802 |
803 |
-3.72% |
4,000 |
2023/10/2 |
855 |
890 |
820 |
834 |
+2.96% |
19,800 |
2023/9/29 |
819 |
821 |
810 |
810 |
-1.22% |
600 |
2023/9/28 |
822 |
822 |
814 |
820 |
+0.74% |
800 |
2023/9/27 |
810 |
816 |
806 |
814 |
+0.99% |
5,300 |
|