日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
509 |
524 |
508 |
517 |
+2.17% |
31,000 |
2024/3/27 |
513 |
513 |
506 |
506 |
-1.94% |
25,600 |
2024/3/26 |
526 |
526 |
511 |
516 |
-1.90% |
24,900 |
2024/3/25 |
518 |
528 |
515 |
526 |
+2.33% |
44,100 |
2024/3/22 |
513 |
520 |
504 |
514 |
+1.38% |
33,700 |
2024/3/21 |
500 |
510 |
496 |
507 |
+2.63% |
42,700 |
2024/3/19 |
482 |
496 |
482 |
494 |
+2.49% |
40,300 |
2024/3/18 |
466 |
484 |
466 |
482 |
+3.43% |
32,700 |
2024/3/15 |
475 |
475 |
461 |
466 |
-2.51% |
56,500 |
2024/3/14 |
472 |
482 |
465 |
478 |
+1.27% |
22,800 |
2024/3/13 |
485 |
487 |
469 |
472 |
-2.28% |
33,200 |
2024/3/12 |
476 |
487 |
471 |
483 |
+0.62% |
21,500 |
2024/3/11 |
492 |
492 |
476 |
480 |
-2.44% |
52,400 |
2024/3/8 |
490 |
499 |
486 |
492 |
+0.20% |
21,800 |
2024/3/7 |
500 |
501 |
487 |
491 |
-0.81% |
27,800 |
2024/3/6 |
485 |
505 |
482 |
495 |
+1.23% |
36,400 |
2024/3/5 |
493 |
495 |
483 |
489 |
-0.61% |
61,400 |
2024/3/4 |
503 |
506 |
491 |
492 |
-2.38% |
89,100 |
2024/3/1 |
506 |
510 |
502 |
504 |
-0.40% |
44,400 |
2024/2/29 |
514 |
520 |
503 |
506 |
-2.32% |
51,800 |
2024/2/28 |
517 |
529 |
514 |
518 |
-0.96% |
34,200 |
2024/2/27 |
523 |
532 |
520 |
523 |
+0.00% |
39,400 |
2024/2/26 |
530 |
530 |
510 |
523 |
+0.19% |
64,300 |
2024/2/22 |
527 |
530 |
520 |
522 |
-0.38% |
22,600 |
2024/2/21 |
539 |
539 |
524 |
524 |
-2.78% |
24,500 |
2024/2/20 |
541 |
541 |
526 |
539 |
-1.10% |
29,200 |
2024/2/19 |
524 |
546 |
524 |
545 |
+4.81% |
66,900 |
2024/2/16 |
508 |
522 |
507 |
520 |
+2.97% |
39,500 |
2024/2/15 |
513 |
518 |
502 |
505 |
-1.37% |
68,700 |
2024/2/14 |
523 |
523 |
511 |
512 |
-2.29% |
24,100 |
2024/2/13 |
523 |
526 |
519 |
524 |
+2.14% |
20,100 |
2024/2/9 |
520 |
529 |
512 |
513 |
-1.35% |
42,200 |
2024/2/8 |
515 |
525 |
506 |
520 |
+1.76% |
68,900 |
2024/2/7 |
510 |
516 |
509 |
511 |
-0.78% |
32,500 |
2024/2/6 |
515 |
516 |
505 |
515 |
+0.98% |
32,700 |
2024/2/5 |
512 |
515 |
505 |
510 |
-0.39% |
52,000 |
2024/2/2 |
528 |
528 |
510 |
512 |
-1.16% |
102,300 |
2024/2/1 |
542 |
544 |
517 |
518 |
-4.60% |
78,700 |
2024/1/31 |
555 |
555 |
537 |
543 |
-2.34% |
31,200 |
2024/1/30 |
551 |
560 |
548 |
556 |
+1.83% |
42,300 |
2024/1/29 |
542 |
555 |
535 |
546 |
+1.68% |
68,800 |
2024/1/26 |
542 |
548 |
530 |
537 |
-0.74% |
40,300 |
2024/1/25 |
536 |
541 |
531 |
541 |
+1.50% |
29,800 |
2024/1/24 |
524 |
533 |
524 |
533 |
+1.72% |
26,500 |
2024/1/23 |
536 |
540 |
521 |
524 |
-2.06% |
52,500 |
2024/1/22 |
526 |
541 |
523 |
535 |
+1.13% |
61,400 |
2024/1/19 |
512 |
531 |
512 |
529 |
+4.13% |
87,100 |
2024/1/18 |
537 |
537 |
507 |
508 |
-5.75% |
131,200 |
2024/1/17 |
534 |
546 |
528 |
539 |
+2.08% |
107,900 |
2024/1/16 |
554 |
572 |
528 |
528 |
-8.01% |
322,500 |
2024/1/15 |
576 |
582 |
555 |
574 |
+1.23% |
205,700 |
2024/1/12 |
561 |
570 |
558 |
567 |
+0.53% |
28,600 |
2024/1/11 |
580 |
580 |
561 |
564 |
-2.25% |
75,200 |
2024/1/10 |
581 |
587 |
566 |
577 |
-1.54% |
61,300 |
2024/1/9 |
597 |
597 |
576 |
586 |
-2.33% |
103,100 |
2024/1/5 |
615 |
615 |
597 |
600 |
+0.00% |
40,000 |
2024/1/4 |
604 |
625 |
600 |
600 |
+1.01% |
74,700 |
2023/12/29 |
588 |
595 |
581 |
594 |
+1.02% |
20,600 |
2023/12/28 |
582 |
588 |
574 |
588 |
+0.34% |
12,800 |
2023/12/27 |
576 |
592 |
575 |
586 |
+2.27% |
48,500 |
2023/12/26 |
562 |
592 |
562 |
573 |
+1.96% |
70,500 |
2023/12/25 |
562 |
566 |
545 |
562 |
+0.36% |
69,700 |
2023/12/22 |
573 |
573 |
560 |
560 |
-1.23% |
11,100 |
2023/12/21 |
557 |
572 |
553 |
567 |
+0.00% |
31,900 |
2023/12/20 |
557 |
574 |
554 |
567 |
+2.53% |
40,700 |
2023/12/19 |
543 |
554 |
537 |
553 |
+1.28% |
28,400 |
2023/12/18 |
565 |
567 |
539 |
546 |
-4.04% |
46,400 |
2023/12/15 |
567 |
578 |
567 |
569 |
+0.35% |
18,600 |
2023/12/14 |
570 |
584 |
567 |
567 |
-0.53% |
37,100 |
2023/12/13 |
571 |
571 |
562 |
570 |
+0.00% |
21,200 |
2023/12/12 |
559 |
570 |
554 |
570 |
+2.52% |
33,100 |
2023/12/11 |
564 |
568 |
554 |
556 |
-0.89% |
21,700 |
2023/12/8 |
564 |
565 |
553 |
561 |
-0.88% |
30,700 |
2023/12/7 |
556 |
569 |
545 |
566 |
+0.53% |
37,400 |
2023/12/6 |
573 |
577 |
563 |
563 |
-0.88% |
32,100 |
2023/12/5 |
581 |
596 |
568 |
568 |
-5.49% |
67,000 |
2023/12/4 |
600 |
606 |
588 |
601 |
+0.17% |
39,600 |
2023/12/1 |
649 |
649 |
600 |
600 |
-8.40% |
133,800 |
2023/11/30 |
646 |
675 |
625 |
655 |
+1.39% |
120,400 |
2023/11/29 |
610 |
646 |
610 |
646 |
+6.08% |
130,800 |
2023/11/28 |
592 |
609 |
582 |
609 |
+3.75% |
48,600 |
2023/11/27 |
575 |
598 |
570 |
587 |
+3.89% |
46,900 |
2023/11/24 |
566 |
574 |
565 |
565 |
+0.00% |
15,700 |
2023/11/22 |
567 |
573 |
563 |
565 |
-0.53% |
21,900 |
2023/11/21 |
576 |
577 |
565 |
568 |
-1.39% |
43,000 |
2023/11/20 |
537 |
576 |
537 |
576 |
+7.46% |
70,300 |
2023/11/17 |
553 |
553 |
532 |
536 |
-3.07% |
51,300 |
2023/11/16 |
549 |
553 |
538 |
553 |
+1.47% |
26,900 |
2023/11/15 |
527 |
548 |
527 |
545 |
+3.81% |
30,800 |
2023/11/14 |
534 |
549 |
525 |
525 |
-1.50% |
50,500 |
2023/11/13 |
558 |
558 |
532 |
533 |
-4.14% |
55,800 |
2023/11/10 |
563 |
564 |
555 |
556 |
-1.94% |
14,500 |
2023/11/9 |
565 |
570 |
552 |
567 |
+0.35% |
25,400 |
2023/11/8 |
562 |
579 |
557 |
565 |
+0.53% |
30,300 |
2023/11/7 |
580 |
580 |
553 |
562 |
-4.58% |
85,700 |
2023/11/6 |
595 |
595 |
575 |
589 |
+0.68% |
40,800 |
2023/11/2 |
578 |
598 |
568 |
585 |
+1.21% |
58,200 |
2023/11/1 |
616 |
616 |
566 |
578 |
-5.71% |
104,100 |
2023/10/31 |
593 |
613 |
586 |
613 |
+3.72% |
41,500 |
2023/10/30 |
598 |
608 |
590 |
591 |
-2.80% |
39,300 |
2023/10/27 |
601 |
614 |
591 |
608 |
+2.88% |
25,300 |
2023/10/26 |
595 |
595 |
581 |
591 |
-1.17% |
18,800 |
2023/10/25 |
595 |
603 |
576 |
598 |
+3.10% |
53,700 |
2023/10/24 |
631 |
631 |
566 |
580 |
-6.90% |
132,500 |
2023/10/23 |
655 |
665 |
623 |
623 |
-6.32% |
57,500 |
2023/10/20 |
660 |
672 |
644 |
665 |
-0.89% |
41,600 |
2023/10/19 |
681 |
690 |
661 |
671 |
-2.33% |
56,700 |
2023/10/18 |
719 |
728 |
676 |
687 |
-4.32% |
70,500 |
2023/10/17 |
707 |
721 |
697 |
718 |
+2.13% |
55,800 |
2023/10/16 |
687 |
717 |
675 |
703 |
+0.14% |
77,700 |
2023/10/13 |
718 |
725 |
699 |
702 |
-4.23% |
77,500 |
2023/10/12 |
660 |
740 |
655 |
733 |
+5.62% |
199,000 |
2023/10/11 |
710 |
710 |
681 |
694 |
-2.12% |
70,800 |
2023/10/10 |
702 |
719 |
694 |
709 |
+3.81% |
53,600 |
2023/10/6 |
657 |
683 |
650 |
683 |
+4.27% |
56,700 |
2023/10/5 |
650 |
669 |
646 |
655 |
+2.02% |
67,600 |
2023/10/4 |
648 |
665 |
628 |
642 |
-3.89% |
100,000 |
2023/10/3 |
696 |
712 |
666 |
668 |
-4.84% |
91,300 |
2023/10/2 |
725 |
729 |
701 |
702 |
-3.04% |
70,500 |
2023/9/29 |
748 |
769 |
722 |
724 |
-3.34% |
184,200 |
2023/9/28 |
698 |
772 |
698 |
749 |
+7.77% |
264,700 |
2023/9/27 |
708 |
717 |
687 |
695 |
-1.42% |
42,900 |
2023/9/26 |
726 |
726 |
705 |
705 |
-2.89% |
37,800 |
|