日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
891 |
901 |
883 |
889 |
-0.11% |
4,600 |
2024/3/28 |
875 |
890 |
875 |
890 |
-2.20% |
5,900 |
2024/3/27 |
910 |
910 |
901 |
910 |
+1.45% |
7,100 |
2024/3/26 |
900 |
910 |
897 |
897 |
-0.66% |
4,700 |
2024/3/25 |
896 |
903 |
896 |
903 |
+0.44% |
800 |
2024/3/22 |
892 |
899 |
892 |
899 |
+0.78% |
1,100 |
2024/3/21 |
891 |
900 |
882 |
892 |
+1.25% |
3,600 |
2024/3/19 |
881 |
892 |
879 |
881 |
-0.11% |
3,600 |
2024/3/18 |
884 |
888 |
876 |
882 |
-0.23% |
3,700 |
2024/3/15 |
880 |
884 |
880 |
884 |
-1.12% |
700 |
2024/3/14 |
887 |
894 |
887 |
894 |
+0.34% |
1,100 |
2024/3/13 |
893 |
896 |
891 |
891 |
-1.87% |
1,300 |
2024/3/12 |
889 |
908 |
889 |
908 |
+1.68% |
1,600 |
2024/3/11 |
897 |
897 |
893 |
893 |
-1.43% |
2,400 |
2024/3/8 |
907 |
907 |
899 |
906 |
+0.00% |
500 |
2024/3/7 |
903 |
906 |
901 |
906 |
-0.33% |
1,900 |
2024/3/6 |
909 |
909 |
901 |
909 |
+0.00% |
2,700 |
2024/3/5 |
898 |
909 |
897 |
909 |
+1.00% |
1,700 |
2024/3/4 |
900 |
900 |
898 |
900 |
+0.00% |
800 |
2024/2/29 |
897 |
907 |
897 |
900 |
+0.22% |
1,400 |
2024/2/28 |
904 |
904 |
898 |
898 |
-0.99% |
800 |
2024/2/27 |
901 |
907 |
897 |
907 |
+0.33% |
2,400 |
2024/2/26 |
905 |
908 |
891 |
904 |
+0.00% |
8,200 |
2024/2/22 |
885 |
904 |
885 |
904 |
+2.15% |
5,500 |
2024/2/21 |
880 |
892 |
880 |
885 |
+0.57% |
3,100 |
2024/2/20 |
880 |
880 |
871 |
880 |
+0.00% |
1,700 |
2024/2/19 |
875 |
880 |
875 |
880 |
+0.34% |
10,200 |
2024/2/16 |
875 |
886 |
875 |
877 |
+0.00% |
3,900 |
2024/2/15 |
882 |
882 |
877 |
877 |
+0.23% |
800 |
2024/2/14 |
880 |
897 |
875 |
875 |
-0.34% |
3,700 |
2024/2/13 |
878 |
880 |
868 |
878 |
+1.27% |
2,300 |
2024/2/9 |
873 |
874 |
866 |
867 |
+0.23% |
2,100 |
2024/2/8 |
871 |
871 |
865 |
865 |
-0.35% |
1,400 |
2024/2/7 |
871 |
871 |
868 |
868 |
-0.34% |
800 |
2024/2/6 |
875 |
875 |
871 |
871 |
-0.68% |
300 |
2024/2/5 |
878 |
878 |
868 |
877 |
+0.00% |
2,100 |
2024/2/2 |
869 |
878 |
869 |
877 |
+0.92% |
2,500 |
2024/2/1 |
865 |
879 |
865 |
869 |
+0.46% |
7,100 |
2024/1/31 |
859 |
875 |
851 |
865 |
+1.41% |
14,200 |
2024/1/30 |
856 |
856 |
852 |
853 |
+0.00% |
700 |
2024/1/29 |
853 |
856 |
853 |
853 |
+0.83% |
1,000 |
2024/1/26 |
845 |
853 |
845 |
846 |
+0.36% |
2,000 |
2024/1/25 |
849 |
853 |
843 |
843 |
-0.71% |
700 |
2024/1/24 |
850 |
850 |
842 |
849 |
+0.00% |
2,400 |
2024/1/23 |
851 |
856 |
849 |
849 |
-0.47% |
1,800 |
2024/1/22 |
856 |
856 |
845 |
853 |
-0.35% |
400 |
2024/1/19 |
850 |
856 |
850 |
856 |
+1.06% |
200 |
2024/1/18 |
850 |
851 |
847 |
847 |
-0.35% |
900 |
2024/1/17 |
843 |
850 |
843 |
850 |
+0.83% |
5,900 |
2024/1/16 |
846 |
854 |
843 |
843 |
-0.35% |
900 |
2024/1/15 |
845 |
860 |
845 |
846 |
-1.05% |
1,100 |
2024/1/12 |
845 |
855 |
845 |
855 |
-0.23% |
800 |
2024/1/11 |
862 |
862 |
852 |
857 |
+0.47% |
4,100 |
2024/1/10 |
850 |
854 |
830 |
853 |
+0.35% |
4,400 |
2024/1/9 |
839 |
850 |
838 |
850 |
+1.55% |
1,600 |
2024/1/5 |
818 |
854 |
818 |
837 |
+2.70% |
3,900 |
2024/1/4 |
814 |
815 |
812 |
815 |
+0.49% |
1,100 |
2023/12/29 |
815 |
816 |
809 |
811 |
+0.12% |
3,500 |
2023/12/28 |
814 |
814 |
810 |
810 |
+0.00% |
300 |
2023/12/27 |
802 |
810 |
802 |
810 |
-0.61% |
3,800 |
2023/12/26 |
809 |
815 |
807 |
815 |
+0.00% |
900 |
2023/12/25 |
810 |
815 |
808 |
815 |
+0.99% |
1,500 |
2023/12/22 |
810 |
810 |
807 |
807 |
-0.62% |
4,400 |
2023/12/21 |
801 |
812 |
801 |
812 |
+0.50% |
700 |
2023/12/20 |
814 |
814 |
808 |
808 |
-0.98% |
1,600 |
2023/12/19 |
819 |
819 |
812 |
816 |
+0.37% |
800 |
2023/12/18 |
812 |
813 |
812 |
813 |
+0.25% |
400 |
2023/12/15 |
802 |
811 |
802 |
811 |
+1.12% |
24,400 |
2023/12/14 |
803 |
807 |
801 |
802 |
-0.99% |
700 |
2023/12/13 |
808 |
810 |
808 |
810 |
+0.87% |
3,700 |
2023/12/12 |
795 |
803 |
795 |
803 |
+1.13% |
2,200 |
2023/12/11 |
800 |
800 |
794 |
794 |
-1.12% |
5,300 |
2023/12/8 |
804 |
804 |
790 |
803 |
+1.52% |
2,100 |
2023/12/7 |
796 |
800 |
791 |
791 |
-0.50% |
2,300 |
2023/12/6 |
796 |
796 |
795 |
795 |
-1.00% |
1,300 |
2023/12/5 |
800 |
803 |
800 |
803 |
+0.00% |
400 |
2023/12/4 |
800 |
803 |
800 |
803 |
+0.25% |
300 |
2023/12/1 |
802 |
805 |
800 |
801 |
-0.50% |
500 |
2023/11/30 |
800 |
805 |
800 |
805 |
+0.75% |
500 |
2023/11/29 |
806 |
807 |
793 |
799 |
-0.12% |
2,400 |
2023/11/28 |
800 |
805 |
800 |
800 |
+0.00% |
400 |
2023/11/27 |
800 |
800 |
800 |
800 |
+0.00% |
200 |
2023/11/24 |
805 |
805 |
800 |
800 |
-0.62% |
2,500 |
2023/11/22 |
805 |
808 |
804 |
805 |
+0.00% |
500 |
2023/11/21 |
800 |
805 |
800 |
805 |
+0.62% |
900 |
2023/11/20 |
796 |
802 |
796 |
800 |
+0.76% |
1,500 |
2023/11/17 |
792 |
794 |
791 |
794 |
+0.13% |
400 |
2023/11/16 |
791 |
800 |
785 |
793 |
+0.25% |
15,500 |
2023/11/15 |
794 |
801 |
791 |
791 |
+0.25% |
5,200 |
2023/11/14 |
785 |
789 |
781 |
789 |
+0.51% |
800 |
2023/11/13 |
786 |
787 |
780 |
785 |
+1.16% |
1,400 |
2023/11/10 |
785 |
785 |
776 |
776 |
+0.26% |
400 |
2023/11/9 |
772 |
778 |
772 |
774 |
+0.00% |
1,500 |
2023/11/8 |
774 |
785 |
774 |
774 |
-1.40% |
600 |
2023/11/7 |
778 |
785 |
775 |
785 |
+0.77% |
800 |
2023/11/6 |
772 |
779 |
772 |
779 |
+0.13% |
500 |
2023/11/2 |
775 |
778 |
769 |
778 |
+2.37% |
8,400 |
2023/11/1 |
783 |
788 |
749 |
760 |
-3.68% |
19,600 |
2023/10/31 |
822 |
824 |
780 |
789 |
-2.23% |
8,200 |
2023/10/30 |
810 |
830 |
801 |
807 |
+0.00% |
3,600 |
2023/10/27 |
805 |
807 |
802 |
807 |
-0.49% |
700 |
2023/10/26 |
819 |
819 |
811 |
811 |
+0.12% |
300 |
2023/10/25 |
820 |
826 |
810 |
810 |
-1.10% |
3,900 |
2023/10/24 |
812 |
819 |
812 |
819 |
+0.74% |
500 |
2023/10/23 |
819 |
820 |
813 |
813 |
-0.85% |
1,600 |
2023/10/20 |
820 |
820 |
820 |
820 |
+0.86% |
1,500 |
2023/10/19 |
820 |
820 |
813 |
813 |
-0.97% |
2,100 |
2023/10/18 |
820 |
821 |
820 |
821 |
+0.61% |
300 |
2023/10/17 |
849 |
849 |
816 |
816 |
-0.37% |
7,900 |
2023/10/16 |
818 |
825 |
816 |
819 |
-1.68% |
1,400 |
2023/10/13 |
819 |
833 |
819 |
833 |
-0.12% |
500 |
2023/10/11 |
820 |
835 |
820 |
834 |
+1.83% |
5,300 |
2023/10/10 |
819 |
819 |
819 |
819 |
+1.74% |
100 |
2023/10/5 |
805 |
805 |
805 |
805 |
+0.00% |
100 |
2023/10/4 |
810 |
810 |
804 |
805 |
-1.23% |
1,300 |
2023/10/3 |
830 |
830 |
813 |
815 |
-1.21% |
1,900 |
2023/10/2 |
839 |
839 |
825 |
825 |
-1.90% |
1,000 |
2023/9/29 |
843 |
843 |
841 |
841 |
+1.33% |
300 |
2023/9/28 |
830 |
838 |
830 |
830 |
-0.60% |
2,300 |
2023/9/27 |
814 |
835 |
812 |
835 |
+1.21% |
3,900 |
2023/9/26 |
830 |
834 |
821 |
825 |
-0.60% |
2,100 |
2023/9/25 |
819 |
830 |
813 |
830 |
+1.59% |
1,500 |
2023/9/22 |
814 |
817 |
810 |
817 |
+0.00% |
1,000 |
|