日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
801 |
809 |
800 |
800 |
-0.12% |
32,700 |
2024/3/27 |
789 |
801 |
787 |
801 |
+1.52% |
29,000 |
2024/3/26 |
778 |
789 |
778 |
789 |
+1.41% |
16,500 |
2024/3/25 |
787 |
788 |
777 |
778 |
-1.14% |
17,900 |
2024/3/22 |
791 |
791 |
782 |
787 |
-0.51% |
11,200 |
2024/3/21 |
790 |
797 |
787 |
791 |
+0.51% |
18,300 |
2024/3/19 |
777 |
789 |
775 |
787 |
+1.81% |
27,300 |
2024/3/18 |
775 |
779 |
767 |
773 |
-0.26% |
13,100 |
2024/3/15 |
767 |
775 |
767 |
775 |
+1.04% |
9,400 |
2024/3/14 |
765 |
772 |
765 |
767 |
+0.26% |
6,000 |
2024/3/13 |
769 |
772 |
765 |
765 |
-0.39% |
6,400 |
2024/3/12 |
763 |
768 |
756 |
768 |
+1.05% |
7,000 |
2024/3/11 |
773 |
776 |
757 |
760 |
-2.06% |
14,700 |
2024/3/8 |
771 |
779 |
771 |
776 |
+0.65% |
13,200 |
2024/3/7 |
777 |
778 |
770 |
771 |
+0.13% |
9,200 |
2024/3/6 |
772 |
777 |
768 |
770 |
+0.00% |
9,900 |
2024/3/5 |
776 |
779 |
762 |
770 |
-0.77% |
20,400 |
2024/3/4 |
780 |
784 |
776 |
776 |
+0.00% |
20,900 |
2024/3/1 |
772 |
780 |
771 |
776 |
+0.52% |
17,900 |
2024/2/29 |
766 |
778 |
765 |
772 |
+1.31% |
20,200 |
2024/2/28 |
752 |
769 |
752 |
762 |
+1.60% |
21,500 |
2024/2/27 |
741 |
754 |
741 |
750 |
+2.18% |
19,500 |
2024/2/26 |
744 |
745 |
733 |
734 |
-1.34% |
36,500 |
2024/2/22 |
737 |
752 |
737 |
744 |
+1.64% |
23,400 |
2024/2/21 |
741 |
744 |
731 |
732 |
-1.88% |
34,800 |
2024/2/20 |
758 |
760 |
746 |
746 |
-1.58% |
16,100 |
2024/2/19 |
748 |
759 |
746 |
758 |
+0.93% |
9,500 |
2024/2/16 |
746 |
753 |
743 |
751 |
+0.81% |
11,800 |
2024/2/15 |
750 |
751 |
745 |
745 |
-0.67% |
8,000 |
2024/2/14 |
758 |
758 |
748 |
750 |
-1.19% |
14,300 |
2024/2/13 |
745 |
763 |
745 |
759 |
+2.29% |
19,000 |
2024/2/9 |
748 |
754 |
742 |
742 |
+0.95% |
17,800 |
2024/2/8 |
743 |
743 |
735 |
735 |
-1.08% |
26,800 |
2024/2/7 |
754 |
754 |
743 |
743 |
-1.59% |
27,200 |
2024/2/6 |
768 |
768 |
755 |
755 |
-1.82% |
15,000 |
2024/2/5 |
769 |
774 |
761 |
769 |
+0.39% |
27,000 |
2024/2/2 |
775 |
775 |
765 |
766 |
-1.03% |
14,000 |
2024/2/1 |
780 |
787 |
774 |
774 |
-0.64% |
10,200 |
2024/1/31 |
775 |
784 |
775 |
779 |
+1.17% |
15,400 |
2024/1/30 |
790 |
791 |
770 |
770 |
-2.53% |
82,300 |
2024/1/29 |
788 |
795 |
786 |
790 |
+1.67% |
20,100 |
2024/1/26 |
784 |
784 |
777 |
777 |
-0.38% |
13,400 |
2024/1/25 |
770 |
785 |
770 |
780 |
+1.30% |
15,000 |
2024/1/24 |
777 |
780 |
770 |
770 |
-1.03% |
16,400 |
2024/1/23 |
778 |
792 |
778 |
778 |
-0.51% |
25,700 |
2024/1/22 |
769 |
795 |
768 |
782 |
+1.82% |
38,100 |
2024/1/19 |
762 |
772 |
759 |
768 |
+0.13% |
17,000 |
2024/1/18 |
756 |
773 |
756 |
767 |
+1.46% |
23,000 |
2024/1/17 |
743 |
768 |
743 |
756 |
+1.34% |
48,500 |
2024/1/16 |
752 |
759 |
745 |
746 |
-0.80% |
17,900 |
2024/1/15 |
770 |
770 |
752 |
752 |
-2.34% |
24,400 |
2024/1/12 |
778 |
779 |
762 |
770 |
+0.52% |
43,700 |
2024/1/11 |
758 |
768 |
758 |
766 |
+1.06% |
21,400 |
2024/1/10 |
754 |
765 |
753 |
758 |
+0.80% |
22,600 |
2024/1/9 |
749 |
755 |
748 |
752 |
+0.67% |
14,100 |
2024/1/5 |
749 |
751 |
745 |
747 |
+0.40% |
8,400 |
2024/1/4 |
738 |
747 |
733 |
744 |
+0.81% |
14,400 |
2023/12/29 |
741 |
743 |
737 |
738 |
-0.40% |
6,000 |
2023/12/28 |
734 |
745 |
734 |
741 |
+0.27% |
7,700 |
2023/12/27 |
729 |
739 |
726 |
739 |
+1.37% |
17,700 |
2023/12/26 |
727 |
734 |
727 |
729 |
-0.14% |
9,000 |
2023/12/25 |
732 |
735 |
729 |
730 |
-0.68% |
9,000 |
2023/12/22 |
740 |
741 |
731 |
735 |
-0.41% |
11,400 |
2023/12/21 |
743 |
743 |
738 |
738 |
-0.27% |
5,900 |
2023/12/20 |
741 |
744 |
740 |
740 |
-0.13% |
5,000 |
2023/12/19 |
736 |
744 |
735 |
741 |
+0.95% |
8,900 |
2023/12/18 |
739 |
739 |
734 |
734 |
-0.68% |
8,700 |
2023/12/15 |
743 |
744 |
738 |
739 |
-0.54% |
7,500 |
2023/12/14 |
738 |
745 |
738 |
743 |
+0.41% |
6,200 |
2023/12/13 |
740 |
743 |
735 |
740 |
+0.00% |
10,100 |
2023/12/12 |
743 |
745 |
740 |
740 |
-0.27% |
9,100 |
2023/12/11 |
742 |
749 |
742 |
742 |
+0.00% |
6,300 |
2023/12/8 |
742 |
747 |
741 |
742 |
-0.67% |
16,100 |
2023/12/7 |
751 |
751 |
745 |
747 |
-0.13% |
8,300 |
2023/12/6 |
746 |
753 |
746 |
748 |
+0.13% |
10,800 |
2023/12/5 |
753 |
753 |
747 |
747 |
-0.80% |
8,600 |
2023/12/4 |
748 |
753 |
745 |
753 |
+0.94% |
18,200 |
2023/12/1 |
743 |
748 |
743 |
746 |
+0.40% |
9,900 |
2023/11/30 |
740 |
747 |
740 |
743 |
+0.41% |
26,000 |
2023/11/29 |
751 |
751 |
737 |
740 |
-0.54% |
31,500 |
2023/11/28 |
742 |
745 |
737 |
744 |
+0.40% |
46,500 |
2023/11/27 |
741 |
750 |
740 |
741 |
-0.27% |
18,000 |
2023/11/24 |
760 |
760 |
741 |
743 |
-1.98% |
41,500 |
2023/11/22 |
753 |
763 |
745 |
758 |
+5.57% |
239,300 |
2023/11/21 |
719 |
723 |
714 |
718 |
-0.14% |
18,000 |
2023/11/20 |
724 |
726 |
719 |
719 |
+0.00% |
13,000 |
2023/11/17 |
711 |
724 |
711 |
719 |
+0.84% |
11,700 |
2023/11/16 |
715 |
718 |
711 |
713 |
-0.28% |
15,000 |
2023/11/15 |
711 |
715 |
707 |
715 |
+0.85% |
9,000 |
2023/11/14 |
705 |
714 |
704 |
709 |
+0.57% |
15,300 |
2023/11/13 |
712 |
712 |
703 |
705 |
-0.42% |
13,600 |
2023/11/10 |
704 |
710 |
702 |
708 |
+0.14% |
7,600 |
2023/11/9 |
708 |
708 |
701 |
707 |
+0.86% |
13,200 |
2023/11/8 |
712 |
714 |
701 |
701 |
-1.54% |
36,900 |
2023/11/7 |
718 |
718 |
709 |
712 |
+0.28% |
19,200 |
2023/11/6 |
716 |
717 |
707 |
710 |
-0.28% |
28,500 |
2023/11/2 |
727 |
732 |
712 |
712 |
-2.06% |
39,600 |
2023/11/1 |
728 |
734 |
717 |
727 |
+0.28% |
26,300 |
2023/10/31 |
723 |
732 |
716 |
725 |
+1.54% |
39,200 |
2023/10/30 |
730 |
738 |
714 |
714 |
-3.25% |
95,900 |
2023/10/27 |
721 |
738 |
721 |
738 |
+2.22% |
13,200 |
2023/10/26 |
728 |
728 |
716 |
722 |
-0.82% |
16,000 |
2023/10/25 |
728 |
735 |
727 |
728 |
+0.00% |
13,800 |
2023/10/24 |
731 |
733 |
714 |
728 |
+0.14% |
21,700 |
2023/10/23 |
740 |
740 |
725 |
727 |
-0.41% |
10,300 |
2023/10/20 |
737 |
739 |
727 |
730 |
-0.95% |
11,100 |
2023/10/19 |
747 |
747 |
736 |
737 |
-1.60% |
9,200 |
2023/10/18 |
741 |
750 |
734 |
749 |
+1.77% |
11,500 |
2023/10/17 |
737 |
744 |
734 |
736 |
+0.14% |
8,800 |
2023/10/16 |
740 |
745 |
733 |
735 |
-1.74% |
13,800 |
2023/10/13 |
755 |
755 |
747 |
748 |
-1.58% |
18,400 |
2023/10/12 |
751 |
768 |
744 |
760 |
+1.33% |
25,900 |
2023/10/11 |
755 |
760 |
744 |
750 |
-1.45% |
27,900 |
2023/10/10 |
761 |
762 |
749 |
761 |
+0.79% |
15,400 |
2023/10/6 |
753 |
761 |
753 |
755 |
+0.80% |
5,700 |
2023/10/5 |
737 |
752 |
737 |
749 |
+3.03% |
8,300 |
2023/10/4 |
750 |
757 |
727 |
727 |
-3.32% |
29,000 |
2023/10/3 |
764 |
766 |
752 |
752 |
-1.57% |
16,100 |
2023/10/2 |
766 |
776 |
764 |
764 |
-0.26% |
10,200 |
2023/9/29 |
774 |
774 |
765 |
766 |
-1.03% |
7,000 |
2023/9/28 |
780 |
780 |
770 |
774 |
-0.77% |
11,300 |
2023/9/27 |
766 |
780 |
760 |
780 |
+1.83% |
18,900 |
2023/9/26 |
775 |
775 |
766 |
766 |
-1.16% |
3,800 |
|