日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/27 |
940 |
965 |
940 |
956 |
+1.70% |
6,500 |
2024/3/26 |
916 |
940 |
916 |
940 |
+0.97% |
2,100 |
2024/3/25 |
940 |
954 |
920 |
931 |
-1.79% |
8,700 |
2024/3/22 |
951 |
964 |
948 |
948 |
-0.32% |
800 |
2024/3/21 |
972 |
972 |
946 |
951 |
-2.16% |
4,800 |
2024/3/19 |
999 |
999 |
960 |
972 |
-3.19% |
4,200 |
2024/3/18 |
970 |
1,030 |
970 |
1,004 |
+4.37% |
16,200 |
2024/3/15 |
928 |
962 |
925 |
962 |
+4.23% |
3,900 |
2024/3/14 |
922 |
935 |
910 |
923 |
-0.65% |
3,400 |
2024/3/13 |
950 |
978 |
907 |
929 |
-2.11% |
8,600 |
2024/3/12 |
946 |
958 |
946 |
949 |
-0.94% |
1,600 |
2024/3/11 |
946 |
968 |
945 |
958 |
-0.52% |
4,100 |
2024/3/8 |
937 |
976 |
937 |
963 |
+1.58% |
11,900 |
2024/3/7 |
941 |
948 |
941 |
948 |
+0.85% |
1,500 |
2024/3/6 |
917 |
945 |
917 |
940 |
+1.73% |
2,700 |
2024/3/5 |
934 |
939 |
916 |
924 |
-2.63% |
3,700 |
2024/3/4 |
939 |
949 |
929 |
949 |
+1.39% |
1,700 |
2024/3/1 |
929 |
940 |
929 |
936 |
+0.75% |
1,200 |
2024/2/29 |
939 |
945 |
916 |
929 |
-2.11% |
900 |
2024/2/28 |
948 |
955 |
913 |
949 |
+0.11% |
5,500 |
2024/2/27 |
937 |
948 |
920 |
948 |
+1.17% |
6,000 |
2024/2/26 |
906 |
937 |
905 |
937 |
+3.19% |
6,300 |
2024/2/22 |
930 |
933 |
905 |
908 |
-2.37% |
7,200 |
2024/2/21 |
920 |
930 |
916 |
930 |
+1.09% |
5,000 |
2024/2/20 |
905 |
920 |
900 |
920 |
+2.11% |
3,500 |
2024/2/19 |
915 |
930 |
894 |
901 |
+0.11% |
10,300 |
2024/2/16 |
904 |
905 |
890 |
900 |
+0.11% |
4,700 |
2024/2/15 |
910 |
910 |
892 |
899 |
+0.11% |
1,100 |
2024/2/14 |
894 |
898 |
894 |
898 |
-0.11% |
900 |
2024/2/13 |
897 |
903 |
893 |
899 |
-0.55% |
1,700 |
2024/2/9 |
898 |
906 |
895 |
904 |
+0.67% |
3,700 |
2024/2/8 |
900 |
904 |
898 |
898 |
-0.22% |
700 |
2024/2/7 |
906 |
906 |
897 |
900 |
-0.66% |
2,000 |
2024/2/6 |
905 |
912 |
896 |
906 |
-0.88% |
2,500 |
2024/2/5 |
914 |
924 |
896 |
914 |
+0.00% |
4,700 |
2024/2/2 |
907 |
930 |
907 |
914 |
-0.87% |
5,900 |
2024/2/1 |
947 |
947 |
918 |
922 |
-2.12% |
4,500 |
2024/1/31 |
956 |
956 |
932 |
942 |
-1.46% |
4,000 |
2024/1/30 |
930 |
967 |
929 |
956 |
+0.84% |
6,000 |
2024/1/29 |
927 |
949 |
927 |
948 |
+2.27% |
4,800 |
2024/1/26 |
928 |
937 |
920 |
927 |
-0.11% |
2,800 |
2024/1/25 |
935 |
935 |
920 |
928 |
+0.11% |
3,000 |
2024/1/24 |
919 |
927 |
919 |
927 |
+0.00% |
600 |
2024/1/23 |
917 |
929 |
917 |
927 |
+0.87% |
3,000 |
2024/1/22 |
916 |
925 |
916 |
919 |
+0.11% |
3,200 |
2024/1/19 |
910 |
924 |
910 |
918 |
+0.88% |
1,900 |
2024/1/18 |
913 |
916 |
910 |
910 |
-0.33% |
1,700 |
2024/1/17 |
900 |
915 |
900 |
913 |
+1.44% |
7,000 |
2024/1/16 |
923 |
924 |
898 |
900 |
-0.88% |
8,900 |
2024/1/15 |
915 |
917 |
908 |
908 |
-0.77% |
1,500 |
2024/1/12 |
915 |
920 |
906 |
915 |
+0.00% |
1,500 |
2024/1/11 |
910 |
920 |
910 |
915 |
+0.55% |
2,100 |
2024/1/10 |
909 |
919 |
903 |
910 |
+0.78% |
14,100 |
2024/1/9 |
904 |
904 |
893 |
903 |
+1.57% |
2,500 |
2024/1/5 |
881 |
889 |
881 |
889 |
-0.45% |
1,000 |
2024/1/4 |
882 |
893 |
872 |
893 |
+1.25% |
6,900 |
2023/12/29 |
893 |
893 |
871 |
882 |
+0.23% |
8,500 |
2023/12/28 |
871 |
890 |
871 |
880 |
+1.15% |
4,900 |
2023/12/27 |
875 |
886 |
870 |
870 |
-0.68% |
19,100 |
2023/12/26 |
872 |
886 |
871 |
876 |
+1.04% |
8,900 |
2023/12/25 |
900 |
900 |
866 |
867 |
-3.77% |
40,000 |
2023/12/22 |
900 |
907 |
900 |
901 |
+0.00% |
10,600 |
2023/12/21 |
910 |
911 |
900 |
901 |
-0.99% |
18,000 |
2023/12/20 |
911 |
917 |
910 |
910 |
-1.73% |
10,900 |
2023/12/19 |
912 |
939 |
911 |
926 |
+0.65% |
6,000 |
2023/12/18 |
911 |
920 |
910 |
920 |
-0.54% |
5,400 |
2023/12/15 |
938 |
938 |
921 |
925 |
-1.07% |
16,900 |
2023/12/14 |
936 |
943 |
935 |
935 |
-0.11% |
4,300 |
2023/12/13 |
935 |
940 |
935 |
936 |
+0.11% |
4,900 |
2023/12/12 |
935 |
937 |
935 |
935 |
+0.00% |
9,000 |
2023/12/11 |
941 |
945 |
935 |
935 |
-0.53% |
17,400 |
2023/12/8 |
951 |
951 |
940 |
940 |
-0.32% |
10,000 |
2023/12/7 |
950 |
950 |
940 |
943 |
-1.05% |
9,500 |
2023/12/6 |
951 |
954 |
951 |
953 |
+0.21% |
6,300 |
2023/12/5 |
958 |
958 |
951 |
951 |
-0.42% |
3,300 |
2023/12/4 |
951 |
955 |
951 |
955 |
+0.32% |
3,600 |
2023/12/1 |
953 |
957 |
950 |
952 |
+0.00% |
7,100 |
2023/11/30 |
954 |
955 |
952 |
952 |
-0.21% |
2,800 |
2023/11/29 |
954 |
957 |
952 |
954 |
-0.10% |
2,300 |
2023/11/28 |
970 |
970 |
951 |
955 |
-1.55% |
5,300 |
2023/11/27 |
957 |
970 |
953 |
970 |
+0.73% |
2,600 |
2023/11/24 |
970 |
970 |
959 |
963 |
+0.73% |
2,100 |
2023/11/22 |
977 |
977 |
952 |
956 |
-2.05% |
8,700 |
2023/11/21 |
972 |
985 |
972 |
976 |
-0.20% |
8,500 |
2023/11/20 |
999 |
999 |
963 |
978 |
-2.49% |
8,300 |
2023/11/17 |
1,010 |
1,016 |
1,003 |
1,003 |
-1.08% |
2,500 |
2023/11/16 |
1,014 |
1,015 |
1,007 |
1,014 |
+0.70% |
2,300 |
2023/11/15 |
1,020 |
1,022 |
1,006 |
1,007 |
-1.18% |
2,000 |
2023/11/14 |
1,020 |
1,020 |
1,002 |
1,019 |
-0.10% |
7,400 |
2023/11/13 |
1,039 |
1,040 |
1,005 |
1,020 |
+0.29% |
11,700 |
2023/11/10 |
1,026 |
1,026 |
1,000 |
1,017 |
+0.99% |
3,800 |
2023/11/9 |
1,014 |
1,038 |
1,001 |
1,007 |
-0.59% |
2,700 |
2023/11/8 |
1,000 |
1,038 |
992 |
1,013 |
+2.43% |
14,300 |
2023/11/7 |
974 |
998 |
973 |
989 |
+1.54% |
11,400 |
2023/11/6 |
972 |
978 |
972 |
974 |
+0.93% |
2,000 |
2023/11/2 |
965 |
970 |
958 |
965 |
-0.21% |
1,900 |
2023/11/1 |
956 |
977 |
952 |
967 |
-0.21% |
3,000 |
2023/10/31 |
952 |
969 |
946 |
969 |
+1.79% |
3,400 |
2023/10/30 |
964 |
986 |
952 |
952 |
-1.55% |
11,000 |
2023/10/27 |
945 |
970 |
942 |
967 |
+2.11% |
3,200 |
2023/10/26 |
955 |
955 |
946 |
947 |
-2.37% |
2,300 |
2023/10/25 |
965 |
992 |
960 |
970 |
+1.25% |
15,500 |
2023/10/24 |
944 |
959 |
940 |
958 |
+0.84% |
9,900 |
2023/10/23 |
955 |
963 |
941 |
950 |
+0.11% |
6,900 |
2023/10/20 |
942 |
951 |
942 |
949 |
-0.11% |
3,900 |
2023/10/19 |
955 |
961 |
949 |
950 |
-1.45% |
3,600 |
2023/10/18 |
946 |
964 |
946 |
964 |
+1.90% |
2,100 |
2023/10/17 |
944 |
954 |
940 |
946 |
+0.42% |
8,100 |
2023/10/16 |
960 |
960 |
941 |
942 |
-1.88% |
7,100 |
2023/10/13 |
949 |
960 |
946 |
960 |
+0.10% |
4,100 |
2023/10/12 |
947 |
962 |
947 |
959 |
-0.31% |
3,300 |
2023/10/11 |
949 |
967 |
949 |
962 |
+0.52% |
2,500 |
2023/10/10 |
941 |
958 |
941 |
957 |
+1.81% |
5,100 |
2023/10/6 |
942 |
948 |
940 |
940 |
-0.21% |
4,400 |
2023/10/5 |
950 |
950 |
940 |
942 |
+0.21% |
3,800 |
2023/10/4 |
952 |
952 |
940 |
940 |
-1.16% |
13,200 |
2023/10/3 |
952 |
959 |
950 |
951 |
-0.31% |
3,700 |
2023/10/2 |
958 |
965 |
954 |
954 |
-0.42% |
3,100 |
2023/9/29 |
962 |
965 |
956 |
958 |
-0.52% |
2,000 |
2023/9/28 |
963 |
971 |
959 |
963 |
-0.82% |
2,100 |
2023/9/27 |
960 |
971 |
959 |
971 |
+0.73% |
3,700 |
2023/9/26 |
972 |
981 |
963 |
964 |
-1.03% |
5,200 |
2023/9/25 |
962 |
982 |
962 |
974 |
+0.93% |
4,200 |
|