日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
663 |
677 |
658 |
677 |
+3.04% |
319,500 |
2024/3/28 |
677 |
680 |
657 |
657 |
-3.38% |
727,700 |
2024/3/27 |
710 |
723 |
680 |
680 |
-1.73% |
965,000 |
2024/3/26 |
750 |
757 |
671 |
692 |
-14.14% |
2,770,500 |
2024/3/25 |
775 |
825 |
774 |
806 |
+6.05% |
1,699,400 |
2024/3/22 |
737 |
769 |
727 |
760 |
+7.04% |
1,113,900 |
2024/3/21 |
721 |
725 |
707 |
710 |
+0.14% |
244,600 |
2024/3/19 |
702 |
714 |
697 |
709 |
+0.42% |
259,500 |
2024/3/18 |
690 |
708 |
688 |
706 |
+3.22% |
262,500 |
2024/3/15 |
683 |
691 |
678 |
684 |
-0.58% |
186,100 |
2024/3/14 |
686 |
694 |
679 |
688 |
-0.29% |
245,700 |
2024/3/13 |
721 |
722 |
690 |
690 |
-3.63% |
373,500 |
2024/3/12 |
694 |
720 |
689 |
716 |
+1.99% |
272,800 |
2024/3/11 |
703 |
721 |
697 |
702 |
-3.04% |
528,500 |
2024/3/8 |
742 |
755 |
723 |
724 |
-4.23% |
610,200 |
2024/3/7 |
784 |
786 |
753 |
756 |
-2.33% |
640,700 |
2024/3/6 |
747 |
787 |
735 |
774 |
+2.52% |
548,800 |
2024/3/5 |
741 |
765 |
728 |
755 |
-0.92% |
694,900 |
2024/3/4 |
743 |
770 |
734 |
762 |
+5.54% |
847,600 |
2024/3/1 |
739 |
742 |
714 |
722 |
-2.30% |
579,100 |
2024/2/29 |
771 |
774 |
735 |
739 |
-5.98% |
823,000 |
2024/2/28 |
805 |
810 |
785 |
786 |
-3.56% |
648,900 |
2024/2/27 |
843 |
846 |
800 |
815 |
-0.37% |
1,149,300 |
2024/2/26 |
742 |
823 |
724 |
818 |
+10.09% |
1,926,600 |
2024/2/22 |
758 |
777 |
740 |
743 |
-0.27% |
914,300 |
2024/2/21 |
773 |
775 |
741 |
745 |
-2.36% |
554,600 |
2024/2/20 |
760 |
784 |
750 |
763 |
+2.55% |
1,234,600 |
2024/2/19 |
778 |
793 |
732 |
744 |
-4.49% |
1,814,000 |
2024/2/16 |
689 |
779 |
677 |
779 |
+14.73% |
2,540,800 |
2024/2/15 |
677 |
726 |
664 |
679 |
+4.95% |
2,900,500 |
2024/2/14 |
645 |
654 |
639 |
647 |
-0.31% |
341,100 |
2024/2/13 |
646 |
656 |
638 |
649 |
+1.25% |
382,800 |
2024/2/9 |
645 |
651 |
640 |
641 |
-0.47% |
149,100 |
2024/2/8 |
654 |
657 |
639 |
644 |
-1.53% |
159,500 |
2024/2/7 |
659 |
660 |
646 |
654 |
+0.46% |
162,900 |
2024/2/6 |
655 |
664 |
645 |
651 |
-0.15% |
221,500 |
2024/2/5 |
625 |
658 |
625 |
652 |
+4.32% |
317,800 |
2024/2/2 |
620 |
627 |
619 |
625 |
+0.81% |
110,900 |
2024/2/1 |
632 |
634 |
619 |
620 |
-2.67% |
195,400 |
2024/1/31 |
640 |
640 |
632 |
637 |
-1.24% |
125,200 |
2024/1/30 |
640 |
648 |
633 |
645 |
+1.42% |
171,500 |
2024/1/29 |
653 |
653 |
634 |
636 |
-2.15% |
265,700 |
2024/1/26 |
649 |
661 |
641 |
650 |
+1.40% |
471,900 |
2024/1/25 |
637 |
654 |
626 |
641 |
+3.22% |
495,200 |
2024/1/24 |
620 |
627 |
616 |
621 |
-0.32% |
118,000 |
2024/1/23 |
632 |
638 |
618 |
623 |
+0.16% |
369,400 |
2024/1/22 |
609 |
622 |
605 |
622 |
+2.47% |
199,500 |
2024/1/19 |
608 |
612 |
602 |
607 |
+1.00% |
117,500 |
2024/1/18 |
601 |
608 |
600 |
601 |
-0.17% |
117,600 |
2024/1/17 |
607 |
614 |
601 |
602 |
-0.99% |
172,400 |
2024/1/16 |
619 |
626 |
608 |
608 |
-1.78% |
162,400 |
2024/1/15 |
618 |
623 |
609 |
619 |
-0.32% |
249,000 |
2024/1/12 |
639 |
640 |
615 |
621 |
-0.32% |
261,300 |
2024/1/11 |
641 |
641 |
621 |
623 |
-1.74% |
194,900 |
2024/1/10 |
641 |
645 |
634 |
634 |
-0.78% |
190,000 |
2024/1/9 |
620 |
639 |
620 |
639 |
+3.90% |
263,400 |
2024/1/5 |
624 |
625 |
615 |
615 |
-1.44% |
126,000 |
2024/1/4 |
608 |
625 |
604 |
624 |
+0.32% |
178,200 |
2023/12/29 |
614 |
629 |
612 |
622 |
+1.47% |
240,500 |
2023/12/28 |
590 |
613 |
590 |
613 |
+3.72% |
321,600 |
2023/12/27 |
581 |
597 |
581 |
591 |
+2.43% |
360,500 |
2023/12/26 |
590 |
595 |
574 |
577 |
-2.20% |
462,400 |
2023/12/25 |
591 |
604 |
589 |
590 |
-0.34% |
289,100 |
2023/12/22 |
597 |
605 |
591 |
592 |
-1.99% |
420,100 |
2023/12/21 |
606 |
610 |
602 |
604 |
-1.31% |
250,300 |
2023/12/20 |
630 |
630 |
612 |
612 |
-2.86% |
328,200 |
2023/12/19 |
618 |
630 |
616 |
630 |
+1.78% |
210,700 |
2023/12/18 |
610 |
619 |
604 |
619 |
+0.81% |
164,800 |
2023/12/15 |
619 |
622 |
610 |
614 |
+1.66% |
191,400 |
2023/12/14 |
612 |
630 |
601 |
604 |
-1.31% |
225,000 |
2023/12/13 |
615 |
624 |
611 |
612 |
-0.65% |
209,200 |
2023/12/12 |
631 |
636 |
614 |
616 |
-2.07% |
142,800 |
2023/12/11 |
630 |
635 |
625 |
629 |
+0.32% |
124,200 |
2023/12/8 |
630 |
643 |
626 |
627 |
-1.72% |
202,000 |
2023/12/7 |
662 |
664 |
638 |
638 |
-4.06% |
349,700 |
2023/12/6 |
675 |
682 |
664 |
665 |
-1.63% |
292,000 |
2023/12/5 |
680 |
695 |
673 |
676 |
-1.60% |
274,000 |
2023/12/4 |
681 |
696 |
681 |
687 |
+0.15% |
226,000 |
2023/12/1 |
706 |
707 |
686 |
686 |
-3.24% |
188,500 |
2023/11/30 |
714 |
714 |
688 |
709 |
+0.57% |
226,400 |
2023/11/29 |
695 |
709 |
692 |
705 |
+0.43% |
190,400 |
2023/11/28 |
713 |
725 |
701 |
702 |
+1.15% |
377,200 |
2023/11/27 |
709 |
715 |
688 |
694 |
-2.39% |
235,900 |
2023/11/24 |
709 |
724 |
706 |
711 |
-0.84% |
247,700 |
2023/11/22 |
718 |
726 |
706 |
717 |
-2.18% |
338,600 |
2023/11/21 |
739 |
739 |
709 |
733 |
+2.52% |
671,100 |
2023/11/20 |
685 |
722 |
676 |
715 |
+3.62% |
726,100 |
2023/11/17 |
660 |
696 |
659 |
690 |
+5.50% |
619,700 |
2023/11/16 |
674 |
677 |
652 |
654 |
-2.10% |
294,900 |
2023/11/15 |
635 |
682 |
630 |
668 |
+9.87% |
1,271,000 |
2023/11/14 |
624 |
624 |
607 |
608 |
-2.56% |
239,500 |
2023/11/13 |
620 |
631 |
617 |
624 |
+0.65% |
196,900 |
2023/11/10 |
620 |
625 |
614 |
620 |
-0.64% |
114,600 |
2023/11/9 |
616 |
624 |
612 |
624 |
+0.97% |
113,700 |
2023/11/8 |
629 |
634 |
616 |
618 |
-1.59% |
148,700 |
2023/11/7 |
616 |
628 |
615 |
628 |
+1.45% |
167,600 |
2023/11/6 |
606 |
623 |
601 |
619 |
+2.82% |
300,400 |
2023/11/2 |
578 |
602 |
576 |
602 |
+4.88% |
254,100 |
2023/11/1 |
579 |
583 |
571 |
574 |
+0.35% |
175,200 |
2023/10/31 |
562 |
576 |
549 |
572 |
+1.42% |
296,600 |
2023/10/30 |
586 |
586 |
555 |
564 |
-3.75% |
416,700 |
2023/10/27 |
587 |
596 |
582 |
586 |
-0.34% |
180,800 |
2023/10/26 |
592 |
602 |
588 |
588 |
-2.33% |
184,900 |
2023/10/25 |
599 |
614 |
599 |
602 |
+0.00% |
159,200 |
2023/10/24 |
594 |
605 |
566 |
602 |
+1.69% |
401,100 |
2023/10/23 |
610 |
610 |
590 |
592 |
-3.27% |
346,500 |
2023/10/20 |
604 |
617 |
603 |
612 |
-0.16% |
155,500 |
2023/10/19 |
620 |
620 |
610 |
613 |
-1.29% |
112,000 |
2023/10/18 |
617 |
623 |
611 |
621 |
+1.47% |
101,900 |
2023/10/17 |
611 |
620 |
611 |
612 |
+1.32% |
103,600 |
2023/10/16 |
608 |
610 |
602 |
604 |
-2.27% |
168,700 |
2023/10/13 |
635 |
635 |
618 |
618 |
-3.29% |
211,900 |
2023/10/12 |
628 |
642 |
622 |
639 |
+2.08% |
286,200 |
2023/10/11 |
648 |
659 |
626 |
626 |
+0.64% |
655,800 |
2023/10/10 |
614 |
626 |
614 |
622 |
+0.97% |
106,100 |
2023/10/6 |
614 |
624 |
614 |
616 |
-0.16% |
106,100 |
2023/10/5 |
605 |
621 |
604 |
617 |
+2.66% |
160,600 |
2023/10/4 |
600 |
609 |
597 |
601 |
-0.83% |
257,300 |
2023/10/3 |
617 |
621 |
605 |
606 |
-2.42% |
189,400 |
2023/10/2 |
641 |
644 |
621 |
621 |
-2.97% |
137,000 |
2023/9/29 |
655 |
657 |
637 |
640 |
-1.08% |
155,300 |
2023/9/28 |
653 |
655 |
639 |
647 |
-0.61% |
127,300 |
2023/9/27 |
626 |
651 |
625 |
651 |
+3.83% |
215,900 |
|