日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
852 |
865 |
837 |
837 |
-4.12% |
26,500 |
2024/3/27 |
880 |
880 |
872 |
873 |
+0.00% |
38,200 |
2024/3/26 |
882 |
883 |
870 |
873 |
-1.80% |
25,500 |
2024/3/25 |
900 |
900 |
886 |
889 |
-0.34% |
14,600 |
2024/3/22 |
901 |
904 |
882 |
892 |
-1.22% |
20,300 |
2024/3/21 |
903 |
913 |
901 |
903 |
+0.00% |
18,500 |
2024/3/19 |
901 |
903 |
898 |
903 |
+0.33% |
8,300 |
2024/3/18 |
906 |
911 |
900 |
900 |
-0.55% |
11,000 |
2024/3/15 |
900 |
907 |
895 |
905 |
-0.22% |
9,100 |
2024/3/14 |
911 |
911 |
900 |
907 |
-0.66% |
4,400 |
2024/3/13 |
906 |
915 |
897 |
913 |
+1.00% |
8,200 |
2024/3/12 |
885 |
904 |
874 |
904 |
+1.69% |
11,200 |
2024/3/11 |
920 |
920 |
888 |
889 |
-4.41% |
19,400 |
2024/3/8 |
931 |
937 |
920 |
930 |
+0.32% |
19,900 |
2024/3/7 |
920 |
933 |
910 |
927 |
+1.20% |
23,700 |
2024/3/6 |
900 |
923 |
899 |
916 |
+1.89% |
24,800 |
2024/3/5 |
887 |
908 |
882 |
899 |
+1.35% |
16,700 |
2024/3/4 |
902 |
902 |
885 |
887 |
-1.55% |
23,900 |
2024/3/1 |
904 |
908 |
900 |
901 |
+0.22% |
10,900 |
2024/2/29 |
898 |
909 |
894 |
899 |
+0.11% |
17,300 |
2024/2/28 |
899 |
909 |
898 |
898 |
-0.11% |
15,500 |
2024/2/27 |
906 |
906 |
899 |
899 |
-1.21% |
15,800 |
2024/2/26 |
920 |
930 |
904 |
910 |
-1.41% |
36,800 |
2024/2/22 |
893 |
923 |
893 |
923 |
+4.18% |
41,100 |
2024/2/21 |
893 |
893 |
884 |
886 |
-0.78% |
11,500 |
2024/2/20 |
908 |
908 |
891 |
893 |
-1.33% |
17,600 |
2024/2/19 |
877 |
906 |
872 |
905 |
+3.19% |
21,400 |
2024/2/16 |
864 |
884 |
864 |
877 |
+1.50% |
17,200 |
2024/2/15 |
886 |
886 |
864 |
864 |
-1.82% |
21,600 |
2024/2/14 |
886 |
889 |
876 |
880 |
-1.01% |
17,500 |
2024/2/13 |
866 |
906 |
866 |
889 |
+2.66% |
31,900 |
2024/2/9 |
880 |
881 |
864 |
866 |
-3.02% |
22,600 |
2024/2/8 |
910 |
910 |
888 |
893 |
-1.98% |
35,900 |
2024/2/7 |
910 |
921 |
908 |
911 |
+0.22% |
11,500 |
2024/2/6 |
919 |
920 |
909 |
909 |
-0.11% |
16,700 |
2024/2/5 |
946 |
946 |
908 |
910 |
-5.31% |
56,800 |
2024/2/2 |
923 |
964 |
909 |
961 |
+3.22% |
77,100 |
2024/2/1 |
941 |
942 |
908 |
931 |
-3.02% |
72,100 |
2024/1/31 |
1,000 |
1,000 |
922 |
960 |
+11.50% |
376,000 |
2024/1/30 |
886 |
919 |
861 |
861 |
-2.82% |
139,200 |
2024/1/29 |
848 |
886 |
845 |
886 |
+4.48% |
22,800 |
2024/1/26 |
844 |
853 |
843 |
848 |
+0.47% |
16,100 |
2024/1/25 |
822 |
844 |
822 |
844 |
+2.93% |
12,300 |
2024/1/24 |
815 |
828 |
815 |
820 |
+0.99% |
8,700 |
2024/1/23 |
813 |
816 |
808 |
812 |
+0.50% |
7,400 |
2024/1/22 |
815 |
816 |
808 |
808 |
+0.12% |
5,700 |
2024/1/19 |
814 |
815 |
807 |
807 |
-0.86% |
11,800 |
2024/1/18 |
810 |
821 |
810 |
814 |
-0.49% |
7,300 |
2024/1/17 |
812 |
826 |
812 |
818 |
+0.74% |
5,900 |
2024/1/16 |
817 |
821 |
811 |
812 |
-0.61% |
7,100 |
2024/1/15 |
825 |
827 |
817 |
817 |
-1.45% |
8,600 |
2024/1/12 |
845 |
849 |
825 |
829 |
-2.47% |
17,500 |
2024/1/11 |
846 |
850 |
839 |
850 |
+1.19% |
9,300 |
2024/1/10 |
845 |
846 |
835 |
840 |
-0.36% |
6,800 |
2024/1/9 |
838 |
844 |
832 |
843 |
+0.36% |
19,400 |
2024/1/5 |
840 |
840 |
832 |
840 |
+0.00% |
6,200 |
2024/1/4 |
832 |
840 |
822 |
840 |
+0.84% |
10,900 |
2023/12/29 |
822 |
837 |
822 |
833 |
-0.24% |
6,500 |
2023/12/28 |
836 |
842 |
827 |
835 |
-0.48% |
5,800 |
2023/12/27 |
834 |
847 |
834 |
839 |
+0.00% |
21,600 |
2023/12/26 |
849 |
849 |
828 |
839 |
-0.71% |
30,900 |
2023/12/25 |
838 |
845 |
827 |
845 |
+2.18% |
15,800 |
2023/12/22 |
805 |
829 |
800 |
827 |
+3.38% |
26,800 |
2023/12/21 |
797 |
804 |
795 |
800 |
+0.25% |
10,400 |
2023/12/20 |
799 |
799 |
793 |
798 |
+0.25% |
4,200 |
2023/12/19 |
799 |
800 |
782 |
796 |
+0.76% |
9,200 |
2023/12/18 |
780 |
790 |
770 |
790 |
+1.41% |
7,400 |
2023/12/15 |
779 |
783 |
766 |
779 |
-0.51% |
12,400 |
2023/12/14 |
798 |
798 |
774 |
783 |
-0.51% |
11,800 |
2023/12/13 |
801 |
806 |
787 |
787 |
+0.13% |
28,500 |
2023/12/12 |
778 |
794 |
778 |
786 |
+1.29% |
23,200 |
2023/12/11 |
760 |
777 |
760 |
776 |
+2.11% |
9,600 |
2023/12/8 |
755 |
769 |
755 |
760 |
-0.78% |
12,100 |
2023/12/7 |
765 |
768 |
760 |
766 |
+0.66% |
7,700 |
2023/12/6 |
760 |
769 |
756 |
761 |
+0.79% |
14,400 |
2023/12/5 |
751 |
759 |
751 |
755 |
-0.53% |
10,000 |
2023/12/4 |
748 |
760 |
748 |
759 |
+1.74% |
12,600 |
2023/12/1 |
755 |
755 |
745 |
746 |
-0.53% |
13,300 |
2023/11/30 |
735 |
750 |
730 |
750 |
+1.08% |
11,300 |
2023/11/29 |
728 |
756 |
727 |
742 |
+1.64% |
22,500 |
2023/11/28 |
722 |
730 |
720 |
730 |
+0.97% |
7,800 |
2023/11/27 |
722 |
725 |
719 |
723 |
+0.14% |
10,500 |
2023/11/24 |
720 |
722 |
718 |
722 |
+0.70% |
8,700 |
2023/11/22 |
712 |
720 |
712 |
717 |
+0.70% |
5,000 |
2023/11/21 |
711 |
714 |
710 |
712 |
+0.14% |
3,200 |
2023/11/20 |
714 |
717 |
711 |
711 |
-0.56% |
7,200 |
2023/11/17 |
716 |
718 |
714 |
715 |
-0.42% |
2,500 |
2023/11/16 |
718 |
718 |
714 |
718 |
+0.56% |
3,200 |
2023/11/15 |
717 |
717 |
712 |
714 |
+0.14% |
5,000 |
2023/11/14 |
710 |
716 |
710 |
713 |
+0.42% |
5,300 |
2023/11/13 |
706 |
714 |
706 |
710 |
+0.57% |
11,500 |
2023/11/10 |
703 |
708 |
698 |
706 |
+0.43% |
10,000 |
2023/11/9 |
707 |
709 |
696 |
703 |
+0.43% |
13,900 |
2023/11/8 |
711 |
714 |
698 |
700 |
-0.43% |
13,800 |
2023/11/7 |
708 |
712 |
703 |
703 |
-0.71% |
11,500 |
2023/11/6 |
708 |
716 |
708 |
708 |
+0.14% |
14,900 |
2023/11/2 |
708 |
717 |
695 |
707 |
-0.42% |
29,100 |
2023/11/1 |
724 |
725 |
702 |
710 |
-0.98% |
41,000 |
2023/10/31 |
738 |
747 |
707 |
717 |
+8.97% |
145,500 |
2023/10/30 |
683 |
689 |
658 |
658 |
-3.66% |
104,300 |
2023/10/27 |
670 |
683 |
670 |
683 |
+1.79% |
11,600 |
2023/10/26 |
680 |
683 |
671 |
671 |
-1.18% |
14,800 |
2023/10/25 |
670 |
682 |
670 |
679 |
+1.34% |
10,900 |
2023/10/24 |
673 |
675 |
661 |
670 |
+0.00% |
15,100 |
2023/10/23 |
676 |
679 |
670 |
670 |
-0.74% |
8,600 |
2023/10/20 |
681 |
681 |
671 |
675 |
-0.88% |
8,500 |
2023/10/19 |
684 |
689 |
681 |
681 |
-0.44% |
5,100 |
2023/10/18 |
678 |
684 |
676 |
684 |
+0.88% |
5,500 |
2023/10/17 |
683 |
683 |
677 |
678 |
-0.29% |
4,700 |
2023/10/16 |
680 |
694 |
676 |
680 |
-0.44% |
9,800 |
2023/10/13 |
691 |
692 |
682 |
683 |
-1.16% |
9,700 |
2023/10/12 |
694 |
699 |
690 |
691 |
-1.29% |
7,200 |
2023/10/11 |
704 |
705 |
695 |
700 |
+0.00% |
6,300 |
2023/10/10 |
694 |
705 |
694 |
700 |
+1.01% |
6,700 |
2023/10/6 |
694 |
714 |
693 |
693 |
+1.17% |
10,000 |
2023/10/5 |
679 |
690 |
679 |
685 |
+0.88% |
7,400 |
2023/10/4 |
690 |
693 |
679 |
679 |
-1.88% |
12,700 |
2023/10/3 |
692 |
697 |
691 |
692 |
-0.43% |
7,200 |
2023/10/2 |
709 |
709 |
695 |
695 |
-1.97% |
12,600 |
2023/9/29 |
717 |
719 |
703 |
709 |
-0.42% |
14,000 |
2023/9/28 |
725 |
726 |
711 |
712 |
-2.73% |
25,700 |
2023/9/27 |
730 |
733 |
725 |
732 |
+0.41% |
40,200 |
2023/9/26 |
732 |
732 |
726 |
729 |
-0.55% |
20,700 |
|