日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
930 |
950 |
927 |
938 |
+1.19% |
49,100 |
2024/3/27 |
933 |
937 |
927 |
927 |
-0.22% |
36,200 |
2024/3/26 |
932 |
932 |
918 |
929 |
+0.43% |
24,000 |
2024/3/25 |
936 |
937 |
925 |
925 |
-0.96% |
55,700 |
2024/3/22 |
943 |
943 |
923 |
934 |
-0.95% |
50,000 |
2024/3/21 |
958 |
959 |
943 |
943 |
-0.42% |
39,000 |
2024/3/19 |
943 |
955 |
942 |
947 |
+0.64% |
43,400 |
2024/3/18 |
945 |
957 |
940 |
941 |
+0.32% |
42,300 |
2024/3/15 |
941 |
948 |
937 |
938 |
-0.74% |
19,700 |
2024/3/14 |
932 |
946 |
930 |
945 |
+1.61% |
36,100 |
2024/3/13 |
934 |
938 |
921 |
930 |
+0.00% |
27,200 |
2024/3/12 |
908 |
938 |
908 |
930 |
+1.75% |
35,200 |
2024/3/11 |
928 |
933 |
906 |
914 |
-1.93% |
72,500 |
2024/3/8 |
928 |
946 |
923 |
932 |
+0.22% |
52,800 |
2024/3/7 |
950 |
954 |
930 |
930 |
-0.85% |
41,400 |
2024/3/6 |
920 |
949 |
918 |
938 |
+1.52% |
54,500 |
2024/3/5 |
935 |
935 |
919 |
924 |
-1.39% |
63,100 |
2024/3/4 |
946 |
949 |
936 |
937 |
-0.85% |
59,700 |
2024/3/1 |
954 |
959 |
937 |
945 |
-0.94% |
63,800 |
2024/2/29 |
958 |
968 |
945 |
954 |
+0.10% |
74,300 |
2024/2/28 |
940 |
970 |
937 |
953 |
+0.95% |
115,000 |
2024/2/27 |
915 |
945 |
915 |
944 |
+2.94% |
129,000 |
2024/2/26 |
917 |
929 |
911 |
917 |
+1.21% |
77,800 |
2024/2/22 |
916 |
926 |
899 |
906 |
-2.37% |
197,800 |
2024/2/21 |
877 |
986 |
871 |
928 |
+9.56% |
881,800 |
2024/2/20 |
842 |
851 |
835 |
847 |
+1.56% |
48,100 |
2024/2/19 |
815 |
837 |
811 |
834 |
+3.09% |
63,800 |
2024/2/16 |
809 |
820 |
804 |
809 |
+0.62% |
54,200 |
2024/2/15 |
820 |
824 |
798 |
804 |
-1.95% |
161,400 |
2024/2/14 |
836 |
856 |
811 |
820 |
-1.44% |
231,800 |
2024/2/13 |
843 |
843 |
825 |
832 |
-0.36% |
77,600 |
2024/2/9 |
841 |
846 |
834 |
835 |
-1.18% |
18,100 |
2024/2/8 |
846 |
846 |
833 |
845 |
+0.12% |
56,400 |
2024/2/7 |
842 |
853 |
836 |
844 |
+0.00% |
48,400 |
2024/2/6 |
851 |
851 |
841 |
844 |
-0.12% |
16,400 |
2024/2/5 |
852 |
852 |
842 |
845 |
+0.24% |
20,300 |
2024/2/2 |
850 |
853 |
843 |
843 |
-0.47% |
34,700 |
2024/2/1 |
848 |
852 |
844 |
847 |
-0.47% |
22,900 |
2024/1/31 |
844 |
853 |
844 |
851 |
+0.83% |
22,800 |
2024/1/30 |
853 |
857 |
844 |
844 |
-1.06% |
35,600 |
2024/1/29 |
856 |
859 |
852 |
853 |
+1.07% |
26,600 |
2024/1/26 |
850 |
858 |
843 |
844 |
-0.94% |
28,300 |
2024/1/25 |
850 |
856 |
849 |
852 |
+0.59% |
12,300 |
2024/1/24 |
854 |
855 |
847 |
847 |
-0.12% |
20,500 |
2024/1/23 |
849 |
854 |
845 |
848 |
+0.24% |
43,100 |
2024/1/22 |
840 |
848 |
836 |
846 |
+1.56% |
29,100 |
2024/1/19 |
833 |
844 |
833 |
833 |
+0.24% |
56,100 |
2024/1/18 |
826 |
834 |
826 |
831 |
+0.61% |
28,000 |
2024/1/17 |
833 |
844 |
826 |
826 |
+0.00% |
87,500 |
2024/1/16 |
826 |
830 |
821 |
826 |
+0.12% |
44,300 |
2024/1/15 |
820 |
834 |
818 |
825 |
+1.10% |
78,500 |
2024/1/12 |
819 |
820 |
812 |
816 |
-0.37% |
31,200 |
2024/1/11 |
827 |
828 |
817 |
819 |
-0.24% |
39,700 |
2024/1/10 |
830 |
832 |
821 |
821 |
-0.97% |
47,800 |
2024/1/9 |
825 |
836 |
825 |
829 |
+0.48% |
70,800 |
2024/1/5 |
823 |
827 |
819 |
825 |
+0.24% |
50,400 |
2024/1/4 |
805 |
831 |
805 |
823 |
+1.35% |
40,100 |
2023/12/29 |
806 |
812 |
802 |
812 |
+0.74% |
41,000 |
2023/12/28 |
785 |
820 |
765 |
806 |
+0.00% |
94,000 |
2023/12/27 |
796 |
811 |
795 |
806 |
+1.13% |
148,900 |
2023/12/26 |
798 |
805 |
795 |
797 |
+0.00% |
77,200 |
2023/12/25 |
807 |
811 |
797 |
797 |
-1.48% |
114,900 |
2023/12/22 |
819 |
822 |
807 |
809 |
-1.70% |
122,200 |
2023/12/21 |
824 |
831 |
814 |
823 |
-0.60% |
86,400 |
2023/12/20 |
832 |
836 |
827 |
828 |
-0.24% |
73,900 |
2023/12/19 |
831 |
838 |
825 |
830 |
-0.12% |
76,000 |
2023/12/18 |
835 |
837 |
831 |
831 |
-0.84% |
55,800 |
2023/12/15 |
833 |
843 |
833 |
838 |
+0.36% |
52,500 |
2023/12/14 |
855 |
859 |
833 |
835 |
-2.34% |
101,100 |
2023/12/13 |
859 |
863 |
852 |
855 |
-0.23% |
35,400 |
2023/12/12 |
870 |
871 |
856 |
857 |
-1.83% |
54,100 |
2023/12/11 |
904 |
904 |
864 |
873 |
-2.24% |
59,200 |
2023/12/8 |
906 |
916 |
892 |
893 |
-2.40% |
63,000 |
2023/12/7 |
915 |
919 |
900 |
915 |
-0.22% |
103,300 |
2023/12/6 |
897 |
917 |
894 |
917 |
+2.23% |
103,000 |
2023/12/5 |
905 |
909 |
889 |
897 |
-0.33% |
122,200 |
2023/12/4 |
855 |
906 |
854 |
900 |
+5.39% |
122,000 |
2023/12/1 |
865 |
866 |
854 |
854 |
-1.27% |
62,200 |
2023/11/30 |
860 |
868 |
859 |
865 |
+1.17% |
28,900 |
2023/11/29 |
861 |
867 |
855 |
855 |
-0.81% |
35,600 |
2023/11/28 |
868 |
873 |
862 |
862 |
-1.03% |
36,600 |
2023/11/27 |
884 |
888 |
867 |
871 |
-0.91% |
38,500 |
2023/11/24 |
869 |
883 |
866 |
879 |
+1.27% |
63,300 |
2023/11/22 |
861 |
869 |
861 |
868 |
+0.46% |
23,300 |
2023/11/21 |
864 |
869 |
860 |
864 |
+0.35% |
28,400 |
2023/11/20 |
857 |
873 |
857 |
861 |
+0.47% |
55,100 |
2023/11/17 |
850 |
858 |
850 |
857 |
+0.35% |
24,100 |
2023/11/16 |
855 |
858 |
850 |
854 |
-0.23% |
25,700 |
2023/11/15 |
857 |
871 |
854 |
856 |
-0.12% |
36,800 |
2023/11/14 |
877 |
877 |
848 |
857 |
-1.27% |
140,200 |
2023/11/13 |
880 |
880 |
858 |
868 |
-0.69% |
53,500 |
2023/11/10 |
863 |
877 |
860 |
874 |
+0.81% |
20,500 |
2023/11/9 |
865 |
875 |
861 |
867 |
+0.35% |
21,100 |
2023/11/8 |
882 |
887 |
861 |
864 |
-1.93% |
36,100 |
2023/11/7 |
888 |
888 |
875 |
881 |
-0.45% |
30,800 |
2023/11/6 |
875 |
885 |
871 |
885 |
+1.14% |
38,100 |
2023/11/2 |
874 |
875 |
867 |
875 |
+0.92% |
18,200 |
2023/11/1 |
879 |
880 |
864 |
867 |
+0.00% |
53,700 |
2023/10/31 |
868 |
873 |
854 |
867 |
+0.23% |
69,300 |
2023/10/30 |
868 |
875 |
854 |
865 |
-0.80% |
44,600 |
2023/10/27 |
867 |
880 |
865 |
872 |
+0.58% |
24,700 |
2023/10/26 |
866 |
870 |
862 |
867 |
-0.69% |
29,700 |
2023/10/25 |
879 |
885 |
871 |
873 |
-0.57% |
30,900 |
2023/10/24 |
861 |
884 |
851 |
878 |
+1.97% |
40,900 |
2023/10/23 |
878 |
883 |
861 |
861 |
-1.49% |
43,200 |
2023/10/20 |
870 |
884 |
865 |
874 |
-0.57% |
37,200 |
2023/10/19 |
876 |
885 |
870 |
879 |
-0.79% |
43,000 |
2023/10/18 |
869 |
886 |
867 |
886 |
+3.50% |
73,800 |
2023/10/17 |
858 |
862 |
848 |
856 |
+1.18% |
22,200 |
2023/10/16 |
853 |
855 |
846 |
846 |
-2.20% |
71,000 |
2023/10/13 |
880 |
880 |
865 |
865 |
-1.37% |
41,200 |
2023/10/12 |
876 |
882 |
870 |
877 |
+0.11% |
20,500 |
2023/10/11 |
885 |
887 |
876 |
876 |
-1.02% |
19,100 |
2023/10/10 |
885 |
888 |
876 |
885 |
+1.37% |
31,500 |
2023/10/6 |
860 |
877 |
860 |
873 |
+0.46% |
30,500 |
2023/10/5 |
850 |
872 |
850 |
869 |
+3.33% |
50,100 |
2023/10/4 |
846 |
860 |
840 |
841 |
-3.78% |
138,300 |
2023/10/3 |
890 |
892 |
874 |
874 |
-2.13% |
63,200 |
2023/10/2 |
920 |
921 |
893 |
893 |
-2.40% |
65,700 |
2023/9/29 |
913 |
920 |
906 |
915 |
+0.88% |
34,000 |
2023/9/28 |
915 |
918 |
905 |
907 |
-1.41% |
43,200 |
2023/9/27 |
900 |
920 |
896 |
920 |
+1.21% |
59,900 |
2023/9/26 |
911 |
923 |
907 |
909 |
+0.89% |
40,400 |
|