日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
601 |
612 |
598 |
606 |
+0.00% |
40,200 |
2024/3/27 |
615 |
619 |
604 |
606 |
-1.14% |
38,700 |
2024/3/26 |
605 |
613 |
604 |
613 |
+0.16% |
27,700 |
2024/3/25 |
602 |
616 |
602 |
612 |
+1.66% |
59,800 |
2024/3/22 |
595 |
608 |
588 |
602 |
+2.38% |
46,700 |
2024/3/21 |
589 |
599 |
586 |
588 |
+0.68% |
57,000 |
2024/3/19 |
570 |
585 |
569 |
584 |
+2.10% |
19,000 |
2024/3/18 |
562 |
579 |
562 |
572 |
+1.06% |
41,300 |
2024/3/15 |
558 |
570 |
557 |
566 |
+1.80% |
29,500 |
2024/3/14 |
558 |
558 |
552 |
556 |
+0.36% |
19,400 |
2024/3/13 |
551 |
556 |
551 |
554 |
+0.54% |
19,900 |
2024/3/12 |
548 |
551 |
545 |
551 |
+0.36% |
8,500 |
2024/3/11 |
551 |
558 |
544 |
549 |
-1.79% |
24,800 |
2024/3/8 |
550 |
563 |
549 |
559 |
+1.64% |
26,400 |
2024/3/7 |
551 |
551 |
541 |
550 |
+0.00% |
29,100 |
2024/3/6 |
540 |
550 |
540 |
550 |
+1.66% |
11,900 |
2024/3/5 |
547 |
550 |
529 |
541 |
-1.81% |
43,900 |
2024/3/4 |
553 |
555 |
545 |
551 |
-0.18% |
16,700 |
2024/3/1 |
558 |
558 |
551 |
552 |
-0.72% |
13,600 |
2024/2/29 |
559 |
564 |
552 |
556 |
-1.07% |
40,900 |
2024/2/28 |
558 |
564 |
556 |
562 |
+1.08% |
39,400 |
2024/2/27 |
546 |
558 |
546 |
556 |
+1.28% |
21,900 |
2024/2/26 |
545 |
551 |
539 |
549 |
+0.73% |
25,200 |
2024/2/22 |
544 |
550 |
543 |
545 |
+0.37% |
22,200 |
2024/2/21 |
545 |
547 |
539 |
543 |
-0.73% |
13,600 |
2024/2/20 |
545 |
549 |
543 |
547 |
+0.37% |
12,400 |
2024/2/19 |
542 |
548 |
525 |
545 |
+0.93% |
21,600 |
2024/2/16 |
534 |
547 |
534 |
540 |
+1.69% |
36,700 |
2024/2/15 |
539 |
539 |
526 |
531 |
-1.30% |
32,800 |
2024/2/14 |
550 |
550 |
532 |
538 |
-1.28% |
20,000 |
2024/2/13 |
554 |
554 |
545 |
545 |
-1.27% |
29,100 |
2024/2/9 |
557 |
557 |
552 |
552 |
-0.36% |
16,300 |
2024/2/8 |
556 |
556 |
552 |
554 |
-0.72% |
10,900 |
2024/2/7 |
553 |
562 |
553 |
558 |
+0.18% |
18,700 |
2024/2/6 |
560 |
560 |
553 |
557 |
-0.71% |
28,400 |
2024/2/5 |
558 |
565 |
556 |
561 |
+0.54% |
14,400 |
2024/2/2 |
558 |
560 |
555 |
558 |
+0.36% |
11,700 |
2024/2/1 |
561 |
561 |
555 |
556 |
-1.07% |
12,100 |
2024/1/31 |
561 |
566 |
555 |
562 |
-0.71% |
27,800 |
2024/1/30 |
561 |
566 |
556 |
566 |
+0.53% |
27,200 |
2024/1/29 |
567 |
569 |
550 |
563 |
-0.35% |
68,900 |
2024/1/26 |
561 |
568 |
555 |
565 |
+0.71% |
71,800 |
2024/1/25 |
554 |
564 |
554 |
561 |
+1.63% |
27,000 |
2024/1/24 |
551 |
556 |
550 |
552 |
+0.18% |
13,800 |
2024/1/23 |
554 |
559 |
549 |
551 |
-0.54% |
19,400 |
2024/1/22 |
550 |
559 |
550 |
554 |
+1.28% |
30,000 |
2024/1/19 |
544 |
549 |
544 |
547 |
+0.55% |
16,200 |
2024/1/18 |
545 |
551 |
543 |
544 |
-0.18% |
14,400 |
2024/1/17 |
555 |
555 |
545 |
545 |
-1.62% |
22,900 |
2024/1/16 |
562 |
563 |
550 |
554 |
-1.25% |
19,900 |
2024/1/15 |
561 |
562 |
555 |
561 |
+0.72% |
13,000 |
2024/1/12 |
567 |
567 |
555 |
557 |
-1.42% |
18,500 |
2024/1/11 |
571 |
571 |
564 |
565 |
-0.35% |
23,000 |
2024/1/10 |
570 |
571 |
564 |
567 |
-0.53% |
13,100 |
2024/1/9 |
559 |
571 |
556 |
570 |
+2.70% |
39,000 |
2024/1/5 |
545 |
558 |
545 |
555 |
+0.00% |
29,900 |
2024/1/4 |
547 |
555 |
540 |
555 |
+2.02% |
33,400 |
2023/12/29 |
545 |
545 |
540 |
544 |
+0.37% |
9,100 |
2023/12/28 |
528 |
546 |
528 |
542 |
+1.69% |
34,700 |
2023/12/27 |
523 |
539 |
523 |
533 |
+1.52% |
62,100 |
2023/12/26 |
525 |
528 |
521 |
525 |
+0.38% |
43,100 |
2023/12/25 |
531 |
532 |
522 |
523 |
-1.51% |
42,700 |
2023/12/22 |
527 |
533 |
524 |
531 |
+0.57% |
35,100 |
2023/12/21 |
532 |
533 |
525 |
528 |
-1.49% |
33,100 |
2023/12/20 |
537 |
538 |
534 |
536 |
+0.00% |
27,100 |
2023/12/19 |
536 |
536 |
530 |
536 |
+0.37% |
18,200 |
2023/12/18 |
541 |
541 |
534 |
534 |
-1.11% |
9,900 |
2023/12/15 |
534 |
541 |
530 |
540 |
+0.56% |
20,200 |
2023/12/14 |
546 |
547 |
530 |
537 |
-1.65% |
28,300 |
2023/12/13 |
554 |
555 |
540 |
546 |
-0.73% |
33,100 |
2023/12/12 |
559 |
561 |
548 |
550 |
-1.26% |
23,900 |
2023/12/11 |
557 |
564 |
549 |
557 |
+1.46% |
32,900 |
2023/12/8 |
561 |
561 |
549 |
549 |
-2.14% |
39,300 |
2023/12/7 |
567 |
568 |
560 |
561 |
-1.23% |
26,500 |
2023/12/6 |
567 |
573 |
567 |
568 |
+0.00% |
36,000 |
2023/12/5 |
567 |
575 |
567 |
568 |
+0.00% |
18,000 |
2023/12/4 |
569 |
571 |
565 |
568 |
-0.18% |
19,100 |
2023/12/1 |
577 |
577 |
569 |
569 |
-0.52% |
21,700 |
2023/11/30 |
569 |
577 |
568 |
572 |
+0.18% |
23,600 |
2023/11/29 |
569 |
571 |
567 |
571 |
+0.00% |
21,700 |
2023/11/28 |
568 |
571 |
568 |
571 |
+0.00% |
13,300 |
2023/11/27 |
569 |
573 |
568 |
571 |
+0.35% |
9,900 |
2023/11/24 |
570 |
573 |
568 |
569 |
+0.00% |
25,400 |
2023/11/22 |
560 |
573 |
560 |
569 |
+0.35% |
23,000 |
2023/11/21 |
573 |
578 |
567 |
567 |
-1.05% |
26,700 |
2023/11/20 |
559 |
574 |
559 |
573 |
+2.50% |
26,800 |
2023/11/17 |
557 |
561 |
552 |
559 |
+0.54% |
15,300 |
2023/11/16 |
550 |
556 |
549 |
556 |
+0.54% |
17,200 |
2023/11/15 |
552 |
555 |
549 |
553 |
+0.55% |
7,000 |
2023/11/14 |
551 |
552 |
548 |
550 |
+0.00% |
10,400 |
2023/11/13 |
558 |
558 |
549 |
550 |
-0.72% |
10,800 |
2023/11/10 |
556 |
556 |
551 |
554 |
-0.36% |
17,000 |
2023/11/9 |
552 |
558 |
550 |
556 |
+1.65% |
13,300 |
2023/11/8 |
550 |
557 |
547 |
547 |
-0.18% |
18,700 |
2023/11/7 |
548 |
557 |
543 |
548 |
-0.54% |
18,900 |
2023/11/6 |
548 |
553 |
545 |
551 |
+1.29% |
16,700 |
2023/11/2 |
540 |
547 |
540 |
544 |
+1.30% |
12,000 |
2023/11/1 |
537 |
542 |
533 |
537 |
+0.94% |
19,100 |
2023/10/31 |
529 |
533 |
526 |
532 |
+0.19% |
19,200 |
2023/10/30 |
542 |
542 |
525 |
531 |
-2.75% |
30,500 |
2023/10/27 |
536 |
550 |
536 |
546 |
+2.82% |
29,800 |
2023/10/26 |
537 |
537 |
528 |
531 |
-1.12% |
28,700 |
2023/10/25 |
539 |
559 |
537 |
537 |
+0.37% |
18,400 |
2023/10/24 |
542 |
542 |
524 |
535 |
-0.93% |
33,100 |
2023/10/23 |
554 |
554 |
537 |
540 |
-2.35% |
27,800 |
2023/10/20 |
557 |
557 |
549 |
553 |
-0.72% |
26,300 |
2023/10/19 |
552 |
562 |
551 |
557 |
-0.18% |
34,300 |
2023/10/18 |
552 |
559 |
552 |
558 |
+0.00% |
34,300 |
2023/10/17 |
555 |
560 |
554 |
558 |
+1.09% |
34,800 |
2023/10/16 |
560 |
562 |
552 |
552 |
-1.95% |
55,300 |
2023/10/13 |
581 |
583 |
563 |
563 |
-3.26% |
72,500 |
2023/10/12 |
584 |
585 |
581 |
582 |
-0.17% |
20,500 |
2023/10/11 |
591 |
591 |
583 |
583 |
-1.35% |
35,000 |
2023/10/10 |
593 |
598 |
588 |
591 |
+0.17% |
15,400 |
2023/10/6 |
590 |
591 |
573 |
590 |
+0.85% |
26,600 |
2023/10/5 |
575 |
587 |
575 |
585 |
+2.27% |
29,000 |
2023/10/4 |
596 |
596 |
572 |
572 |
-4.19% |
44,200 |
2023/10/3 |
610 |
610 |
595 |
597 |
-1.97% |
52,100 |
2023/10/2 |
616 |
618 |
609 |
609 |
-0.98% |
15,800 |
2023/9/29 |
622 |
622 |
612 |
615 |
-0.16% |
16,700 |
2023/9/28 |
627 |
627 |
611 |
616 |
-1.44% |
37,100 |
2023/9/27 |
620 |
627 |
617 |
625 |
+0.32% |
14,900 |
2023/9/26 |
622 |
624 |
620 |
623 |
+0.16% |
18,600 |
|