日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
662 |
662 |
650 |
650 |
-3.56% |
244,900 |
2024/3/27 |
680 |
681 |
673 |
674 |
+0.15% |
431,400 |
2024/3/26 |
674 |
675 |
672 |
673 |
-0.30% |
101,700 |
2024/3/25 |
683 |
684 |
673 |
675 |
-1.03% |
112,500 |
2024/3/22 |
688 |
688 |
679 |
682 |
-0.44% |
124,100 |
2024/3/21 |
685 |
686 |
680 |
685 |
+1.33% |
128,800 |
2024/3/19 |
672 |
676 |
671 |
676 |
+0.90% |
38,100 |
2024/3/18 |
674 |
678 |
668 |
670 |
-0.15% |
77,300 |
2024/3/15 |
671 |
674 |
671 |
671 |
-0.30% |
47,400 |
2024/3/14 |
667 |
674 |
667 |
673 |
+0.90% |
43,800 |
2024/3/13 |
669 |
673 |
666 |
667 |
+0.00% |
37,700 |
2024/3/12 |
667 |
669 |
659 |
667 |
+0.00% |
85,400 |
2024/3/11 |
671 |
673 |
663 |
667 |
-0.60% |
74,600 |
2024/3/8 |
671 |
675 |
668 |
671 |
-0.59% |
111,800 |
2024/3/7 |
678 |
681 |
675 |
675 |
-0.44% |
81,900 |
2024/3/6 |
682 |
686 |
675 |
678 |
-1.31% |
175,200 |
2024/3/5 |
693 |
695 |
686 |
687 |
-1.43% |
84,300 |
2024/3/4 |
697 |
701 |
694 |
697 |
+0.29% |
60,500 |
2024/3/1 |
695 |
699 |
688 |
695 |
+1.31% |
117,200 |
2024/2/29 |
693 |
693 |
683 |
686 |
-0.44% |
233,000 |
2024/2/28 |
682 |
692 |
682 |
689 |
+0.44% |
217,700 |
2024/2/27 |
698 |
702 |
683 |
686 |
-1.44% |
181,600 |
2024/2/26 |
697 |
698 |
693 |
696 |
+0.58% |
123,300 |
2024/2/22 |
692 |
692 |
684 |
692 |
+1.02% |
82,400 |
2024/2/21 |
691 |
692 |
682 |
685 |
-0.72% |
95,300 |
2024/2/20 |
691 |
695 |
689 |
690 |
-0.14% |
73,200 |
2024/2/19 |
687 |
692 |
687 |
691 |
+0.58% |
77,400 |
2024/2/16 |
692 |
692 |
686 |
687 |
-0.29% |
71,100 |
2024/2/15 |
690 |
692 |
681 |
689 |
+0.00% |
120,600 |
2024/2/14 |
696 |
696 |
680 |
689 |
-2.27% |
227,800 |
2024/2/13 |
709 |
709 |
701 |
705 |
-0.98% |
84,600 |
2024/2/9 |
704 |
712 |
696 |
712 |
+0.85% |
116,500 |
2024/2/8 |
711 |
723 |
701 |
706 |
+0.57% |
197,500 |
2024/2/7 |
684 |
703 |
684 |
702 |
+2.63% |
108,500 |
2024/2/6 |
686 |
689 |
682 |
684 |
-0.58% |
56,200 |
2024/2/5 |
681 |
688 |
679 |
688 |
-0.43% |
105,800 |
2024/2/2 |
673 |
700 |
673 |
691 |
+2.83% |
241,500 |
2024/2/1 |
671 |
675 |
671 |
672 |
-0.15% |
33,700 |
2024/1/31 |
673 |
675 |
671 |
673 |
+0.00% |
33,900 |
2024/1/30 |
673 |
675 |
673 |
673 |
-0.15% |
30,000 |
2024/1/29 |
671 |
674 |
671 |
674 |
+0.45% |
31,900 |
2024/1/26 |
673 |
674 |
670 |
671 |
-0.45% |
48,500 |
2024/1/25 |
670 |
675 |
669 |
674 |
+0.60% |
43,900 |
2024/1/24 |
667 |
670 |
666 |
670 |
+0.45% |
35,800 |
2024/1/23 |
667 |
668 |
664 |
667 |
-0.15% |
53,500 |
2024/1/22 |
666 |
669 |
665 |
668 |
+0.60% |
38,900 |
2024/1/19 |
668 |
670 |
663 |
664 |
-0.90% |
65,200 |
2024/1/18 |
668 |
671 |
667 |
670 |
+0.60% |
36,500 |
2024/1/17 |
669 |
673 |
666 |
666 |
-0.30% |
47,800 |
2024/1/16 |
671 |
671 |
667 |
668 |
-0.45% |
49,500 |
2024/1/15 |
667 |
673 |
667 |
671 |
+0.60% |
59,600 |
2024/1/12 |
675 |
677 |
667 |
667 |
-1.19% |
69,800 |
2024/1/11 |
677 |
681 |
674 |
675 |
+0.15% |
82,800 |
2024/1/10 |
674 |
677 |
671 |
674 |
+0.00% |
66,800 |
2024/1/9 |
669 |
674 |
667 |
674 |
+0.75% |
54,200 |
2024/1/5 |
663 |
669 |
662 |
669 |
+1.21% |
46,400 |
2024/1/4 |
665 |
665 |
657 |
661 |
-0.60% |
58,600 |
2023/12/29 |
660 |
665 |
660 |
665 |
+0.76% |
42,300 |
2023/12/28 |
658 |
663 |
658 |
660 |
+0.15% |
47,700 |
2023/12/27 |
664 |
664 |
658 |
659 |
-0.30% |
51,500 |
2023/12/26 |
653 |
664 |
651 |
661 |
+1.69% |
90,400 |
2023/12/25 |
659 |
662 |
650 |
650 |
-0.91% |
45,200 |
2023/12/22 |
653 |
657 |
652 |
656 |
+0.61% |
77,700 |
2023/12/21 |
649 |
652 |
648 |
652 |
+0.46% |
44,400 |
2023/12/20 |
646 |
653 |
646 |
649 |
+0.62% |
77,800 |
2023/12/19 |
648 |
649 |
639 |
645 |
-0.15% |
86,400 |
2023/12/18 |
647 |
647 |
640 |
646 |
-0.31% |
50,300 |
2023/12/15 |
646 |
648 |
643 |
648 |
+0.78% |
47,400 |
2023/12/14 |
647 |
649 |
642 |
643 |
-0.16% |
59,200 |
2023/12/13 |
640 |
652 |
640 |
644 |
+0.78% |
108,600 |
2023/12/12 |
643 |
644 |
639 |
639 |
-0.62% |
33,000 |
2023/12/11 |
640 |
643 |
638 |
643 |
+1.42% |
109,400 |
2023/12/8 |
638 |
640 |
634 |
634 |
-0.63% |
76,900 |
2023/12/7 |
648 |
648 |
638 |
638 |
-1.54% |
83,800 |
2023/12/6 |
644 |
650 |
644 |
648 |
+1.09% |
67,300 |
2023/12/5 |
644 |
648 |
641 |
641 |
-0.31% |
69,800 |
2023/12/4 |
644 |
645 |
642 |
643 |
-0.31% |
31,600 |
2023/12/1 |
644 |
647 |
644 |
645 |
+0.31% |
58,300 |
2023/11/30 |
641 |
645 |
641 |
643 |
+0.31% |
49,700 |
2023/11/29 |
642 |
643 |
638 |
641 |
-0.31% |
37,900 |
2023/11/28 |
641 |
643 |
639 |
643 |
+0.47% |
44,000 |
2023/11/27 |
642 |
643 |
639 |
640 |
+0.00% |
38,700 |
2023/11/24 |
639 |
641 |
637 |
640 |
+0.63% |
57,500 |
2023/11/22 |
635 |
639 |
635 |
636 |
+0.32% |
51,400 |
2023/11/21 |
635 |
635 |
631 |
634 |
+0.16% |
34,300 |
2023/11/20 |
636 |
637 |
631 |
633 |
-0.16% |
57,000 |
2023/11/17 |
630 |
634 |
630 |
634 |
+0.63% |
76,100 |
2023/11/16 |
632 |
633 |
629 |
630 |
-0.16% |
67,400 |
2023/11/15 |
628 |
633 |
628 |
631 |
+0.32% |
59,800 |
2023/11/14 |
633 |
633 |
625 |
629 |
-0.16% |
101,300 |
2023/11/13 |
638 |
639 |
629 |
630 |
-1.25% |
132,200 |
2023/11/10 |
639 |
642 |
633 |
638 |
-0.31% |
129,100 |
2023/11/9 |
654 |
654 |
639 |
640 |
-2.44% |
237,900 |
2023/11/8 |
664 |
664 |
654 |
656 |
-1.20% |
97,900 |
2023/11/7 |
666 |
670 |
663 |
664 |
-0.30% |
42,600 |
2023/11/6 |
671 |
671 |
664 |
666 |
-0.15% |
69,000 |
2023/11/2 |
667 |
671 |
666 |
667 |
+0.30% |
48,900 |
2023/11/1 |
665 |
668 |
665 |
665 |
+0.30% |
55,700 |
2023/10/31 |
655 |
663 |
654 |
663 |
+1.22% |
66,300 |
2023/10/30 |
658 |
662 |
653 |
655 |
-1.06% |
55,000 |
2023/10/27 |
659 |
662 |
658 |
662 |
+0.76% |
44,900 |
2023/10/26 |
659 |
663 |
655 |
657 |
-0.76% |
65,300 |
2023/10/25 |
660 |
663 |
659 |
662 |
+0.61% |
53,900 |
2023/10/24 |
661 |
662 |
655 |
658 |
-0.30% |
58,800 |
2023/10/23 |
664 |
665 |
660 |
660 |
-0.60% |
56,700 |
2023/10/20 |
670 |
671 |
663 |
664 |
-0.90% |
87,700 |
2023/10/19 |
665 |
672 |
664 |
670 |
+0.60% |
55,900 |
2023/10/18 |
665 |
667 |
661 |
666 |
+0.60% |
87,400 |
2023/10/17 |
668 |
668 |
660 |
662 |
-0.15% |
71,400 |
2023/10/16 |
671 |
672 |
661 |
663 |
-1.63% |
88,300 |
2023/10/13 |
667 |
676 |
667 |
674 |
+0.60% |
145,800 |
2023/10/12 |
666 |
671 |
666 |
670 |
-0.15% |
81,300 |
2023/10/11 |
677 |
677 |
670 |
671 |
-0.89% |
53,200 |
2023/10/10 |
676 |
677 |
673 |
677 |
+0.89% |
78,300 |
2023/10/6 |
669 |
675 |
668 |
671 |
+0.60% |
63,600 |
2023/10/5 |
661 |
667 |
658 |
667 |
+1.21% |
117,700 |
2023/10/4 |
669 |
670 |
659 |
659 |
-2.08% |
123,300 |
2023/10/3 |
687 |
687 |
672 |
673 |
-2.46% |
120,300 |
2023/10/2 |
709 |
709 |
688 |
690 |
-2.95% |
139,300 |
2023/9/29 |
705 |
715 |
705 |
711 |
+0.57% |
96,600 |
2023/9/28 |
706 |
711 |
704 |
707 |
-1.39% |
240,500 |
2023/9/27 |
715 |
718 |
709 |
717 |
-0.69% |
267,000 |
2023/9/26 |
720 |
722 |
715 |
722 |
+0.28% |
79,200 |
|