日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
440 |
446 |
433 |
446 |
+3.00% |
2,600 |
2024/3/27 |
434 |
434 |
429 |
433 |
-0.23% |
1,600 |
2024/3/26 |
436 |
436 |
427 |
434 |
+0.46% |
1,800 |
2024/3/25 |
430 |
432 |
426 |
432 |
+0.47% |
1,900 |
2024/3/22 |
433 |
433 |
426 |
430 |
-0.69% |
1,400 |
2024/3/21 |
433 |
433 |
433 |
433 |
+0.00% |
100 |
2024/3/19 |
433 |
433 |
433 |
433 |
+0.70% |
400 |
2024/3/18 |
432 |
432 |
430 |
430 |
-0.46% |
300 |
2024/3/15 |
432 |
432 |
432 |
432 |
+0.47% |
100 |
2024/3/14 |
433 |
433 |
430 |
430 |
+0.00% |
600 |
2024/3/13 |
430 |
430 |
427 |
430 |
+0.94% |
1,000 |
2024/3/11 |
426 |
426 |
420 |
426 |
+0.24% |
2,000 |
2024/3/8 |
436 |
436 |
405 |
425 |
-2.30% |
15,900 |
2024/3/7 |
435 |
435 |
435 |
435 |
+0.23% |
1,400 |
2024/3/5 |
434 |
435 |
432 |
434 |
+0.00% |
1,400 |
2024/3/4 |
434 |
434 |
434 |
434 |
-0.23% |
1,300 |
2024/3/1 |
435 |
435 |
435 |
435 |
-0.23% |
1,500 |
2024/2/29 |
435 |
436 |
435 |
436 |
-0.23% |
1,100 |
2024/2/28 |
437 |
437 |
436 |
437 |
-0.46% |
1,900 |
2024/2/27 |
445 |
445 |
439 |
439 |
+0.23% |
1,100 |
2024/2/26 |
448 |
448 |
437 |
438 |
+0.69% |
3,700 |
2024/2/22 |
435 |
435 |
435 |
435 |
+0.46% |
300 |
2024/2/20 |
440 |
440 |
433 |
433 |
+0.46% |
1,200 |
2024/2/19 |
432 |
432 |
431 |
431 |
-1.60% |
3,400 |
2024/2/16 |
439 |
439 |
437 |
438 |
+0.23% |
900 |
2024/2/15 |
435 |
437 |
435 |
437 |
+0.46% |
1,100 |
2024/2/14 |
434 |
436 |
434 |
435 |
-0.68% |
1,300 |
2024/2/13 |
438 |
438 |
431 |
438 |
+0.69% |
1,300 |
2024/2/9 |
435 |
435 |
435 |
435 |
+0.00% |
1,600 |
2024/2/8 |
434 |
435 |
431 |
435 |
+0.23% |
3,100 |
2024/2/7 |
432 |
434 |
431 |
434 |
+0.00% |
2,500 |
2024/2/6 |
431 |
434 |
431 |
434 |
+0.70% |
400 |
2024/2/5 |
433 |
433 |
431 |
431 |
-0.69% |
500 |
2024/2/2 |
434 |
434 |
430 |
434 |
+0.00% |
1,900 |
2024/2/1 |
433 |
434 |
433 |
434 |
+0.70% |
900 |
2024/1/31 |
431 |
431 |
426 |
431 |
+0.00% |
2,900 |
2024/1/30 |
428 |
433 |
428 |
431 |
+0.70% |
2,200 |
2024/1/29 |
433 |
433 |
425 |
428 |
-0.47% |
10,000 |
2024/1/26 |
428 |
430 |
427 |
430 |
+0.47% |
7,700 |
2024/1/25 |
428 |
428 |
428 |
428 |
+0.00% |
1,100 |
2024/1/24 |
431 |
431 |
428 |
428 |
-0.70% |
500 |
2024/1/23 |
431 |
431 |
428 |
431 |
+0.00% |
1,800 |
2024/1/22 |
429 |
431 |
424 |
431 |
+1.17% |
1,800 |
2024/1/19 |
430 |
430 |
426 |
426 |
-0.93% |
300 |
2024/1/18 |
432 |
432 |
430 |
430 |
-0.46% |
200 |
2024/1/17 |
424 |
432 |
420 |
432 |
+1.89% |
2,700 |
2024/1/16 |
421 |
424 |
421 |
424 |
+0.95% |
600 |
2024/1/15 |
423 |
423 |
420 |
420 |
-0.24% |
2,100 |
2024/1/12 |
421 |
421 |
421 |
421 |
+0.24% |
200 |
2024/1/11 |
420 |
422 |
420 |
420 |
+0.24% |
2,100 |
2024/1/10 |
417 |
421 |
417 |
419 |
-0.24% |
1,200 |
2024/1/9 |
420 |
423 |
414 |
420 |
-0.71% |
1,900 |
2024/1/5 |
423 |
423 |
423 |
423 |
+0.00% |
100 |
2024/1/4 |
417 |
423 |
417 |
423 |
+0.71% |
2,000 |
2023/12/29 |
420 |
420 |
413 |
420 |
+0.24% |
1,000 |
2023/12/28 |
416 |
419 |
415 |
419 |
+2.20% |
2,100 |
2023/12/27 |
413 |
416 |
410 |
410 |
-0.73% |
18,000 |
2023/12/26 |
418 |
418 |
412 |
413 |
-1.20% |
7,500 |
2023/12/25 |
417 |
418 |
417 |
418 |
+0.24% |
2,700 |
2023/12/22 |
420 |
421 |
417 |
417 |
+0.00% |
800 |
2023/12/21 |
421 |
422 |
416 |
417 |
+0.00% |
7,000 |
2023/12/20 |
419 |
419 |
417 |
417 |
-0.95% |
4,200 |
2023/12/19 |
421 |
421 |
421 |
421 |
+0.48% |
200 |
2023/12/18 |
424 |
425 |
419 |
419 |
-1.18% |
3,900 |
2023/12/15 |
416 |
424 |
416 |
424 |
+0.47% |
5,300 |
2023/12/14 |
424 |
424 |
422 |
422 |
-0.47% |
200 |
2023/12/13 |
425 |
425 |
419 |
424 |
+0.00% |
3,300 |
2023/12/12 |
418 |
424 |
417 |
424 |
+0.95% |
3,900 |
2023/12/11 |
418 |
421 |
417 |
420 |
-0.94% |
2,600 |
2023/12/8 |
424 |
424 |
424 |
424 |
-0.24% |
100 |
2023/12/7 |
421 |
425 |
418 |
425 |
+1.19% |
2,400 |
2023/12/6 |
420 |
420 |
416 |
420 |
+0.00% |
2,400 |
2023/12/5 |
415 |
420 |
415 |
420 |
+0.00% |
2,500 |
2023/12/4 |
421 |
421 |
420 |
420 |
+0.96% |
5,600 |
2023/12/1 |
415 |
416 |
415 |
416 |
-0.24% |
2,200 |
2023/11/30 |
416 |
417 |
415 |
417 |
-0.48% |
4,800 |
2023/11/29 |
419 |
419 |
419 |
419 |
+0.24% |
600 |
2023/11/28 |
418 |
418 |
417 |
418 |
+0.24% |
1,700 |
2023/11/27 |
417 |
417 |
415 |
417 |
+0.48% |
2,300 |
2023/11/24 |
416 |
416 |
415 |
415 |
-0.24% |
2,900 |
2023/11/22 |
416 |
417 |
416 |
416 |
+0.00% |
2,600 |
2023/11/21 |
414 |
416 |
413 |
416 |
+0.48% |
2,900 |
2023/11/20 |
414 |
417 |
414 |
414 |
-0.24% |
4,400 |
2023/11/17 |
416 |
418 |
413 |
415 |
+0.00% |
3,100 |
2023/11/16 |
415 |
415 |
413 |
415 |
+0.24% |
1,500 |
2023/11/15 |
414 |
414 |
414 |
414 |
+0.00% |
500 |
2023/11/14 |
414 |
415 |
414 |
414 |
+0.24% |
600 |
2023/11/13 |
414 |
414 |
411 |
413 |
+0.24% |
700 |
2023/11/10 |
412 |
412 |
410 |
412 |
+0.24% |
1,200 |
2023/11/9 |
414 |
414 |
411 |
411 |
-0.48% |
4,700 |
2023/11/8 |
412 |
413 |
410 |
413 |
-0.48% |
4,000 |
2023/11/7 |
416 |
416 |
410 |
415 |
-0.24% |
4,200 |
2023/11/2 |
416 |
416 |
416 |
416 |
+0.00% |
100 |
2023/11/1 |
414 |
416 |
414 |
416 |
+0.24% |
1,100 |
2023/10/31 |
414 |
415 |
414 |
415 |
+0.73% |
200 |
2023/10/30 |
410 |
420 |
410 |
412 |
-0.24% |
2,200 |
2023/10/27 |
417 |
419 |
411 |
413 |
-0.96% |
7,000 |
2023/10/26 |
427 |
427 |
413 |
417 |
-2.11% |
6,400 |
2023/10/25 |
420 |
426 |
420 |
426 |
+0.71% |
3,600 |
2023/10/24 |
423 |
423 |
423 |
423 |
+0.24% |
500 |
2023/10/20 |
423 |
425 |
422 |
422 |
-0.94% |
1,000 |
2023/10/19 |
424 |
426 |
424 |
426 |
+0.47% |
1,200 |
2023/10/17 |
424 |
428 |
424 |
424 |
-0.24% |
3,000 |
2023/10/16 |
429 |
429 |
423 |
425 |
-1.62% |
2,900 |
2023/10/13 |
431 |
434 |
426 |
432 |
+0.70% |
1,700 |
2023/10/12 |
430 |
430 |
429 |
429 |
+0.47% |
1,500 |
2023/10/11 |
425 |
427 |
425 |
427 |
-0.47% |
2,300 |
2023/10/10 |
427 |
429 |
425 |
429 |
+0.00% |
1,100 |
2023/10/6 |
429 |
429 |
429 |
429 |
-1.15% |
100 |
2023/10/5 |
434 |
434 |
434 |
434 |
+0.00% |
1,000 |
2023/10/4 |
425 |
434 |
425 |
434 |
+1.40% |
2,200 |
2023/10/3 |
430 |
430 |
427 |
428 |
-1.61% |
1,900 |
2023/10/2 |
434 |
435 |
428 |
435 |
-0.68% |
4,600 |
2023/9/29 |
431 |
438 |
431 |
438 |
-2.01% |
5,800 |
2023/9/28 |
443 |
447 |
432 |
447 |
+0.00% |
4,000 |
2023/9/27 |
424 |
450 |
424 |
447 |
+2.05% |
10,200 |
2023/9/26 |
438 |
450 |
436 |
438 |
-4.78% |
5,300 |
2023/9/25 |
430 |
460 |
425 |
460 |
+7.48% |
13,000 |
2023/9/22 |
431 |
431 |
428 |
428 |
-2.28% |
500 |
2023/9/21 |
435 |
438 |
435 |
438 |
+2.34% |
1,700 |
2023/9/20 |
428 |
428 |
428 |
428 |
+0.00% |
1,000 |
2023/9/19 |
428 |
428 |
428 |
428 |
-0.70% |
1,200 |
2023/9/15 |
429 |
431 |
429 |
431 |
-0.69% |
3,300 |
|