日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
735 |
742 |
722 |
722 |
-2.70% |
124,600 |
2024/3/27 |
745 |
748 |
738 |
742 |
+0.13% |
130,700 |
2024/3/26 |
744 |
744 |
736 |
741 |
+0.14% |
57,100 |
2024/3/25 |
752 |
755 |
740 |
740 |
-1.86% |
60,300 |
2024/3/22 |
762 |
762 |
747 |
754 |
+0.00% |
75,100 |
2024/3/21 |
770 |
770 |
752 |
754 |
-0.79% |
102,500 |
2024/3/19 |
755 |
760 |
747 |
760 |
+1.06% |
54,700 |
2024/3/18 |
751 |
756 |
741 |
752 |
+2.17% |
122,300 |
2024/3/15 |
752 |
752 |
731 |
736 |
-0.14% |
102,700 |
2024/3/14 |
745 |
746 |
728 |
737 |
-1.86% |
118,100 |
2024/3/13 |
763 |
764 |
745 |
751 |
-1.31% |
63,300 |
2024/3/12 |
742 |
762 |
732 |
761 |
+2.56% |
82,000 |
2024/3/11 |
742 |
751 |
734 |
742 |
-1.46% |
87,200 |
2024/3/8 |
741 |
762 |
741 |
753 |
+0.13% |
88,900 |
2024/3/7 |
767 |
769 |
748 |
752 |
-0.53% |
59,200 |
2024/3/6 |
752 |
762 |
746 |
756 |
+0.40% |
58,400 |
2024/3/5 |
763 |
763 |
747 |
753 |
-1.44% |
68,000 |
2024/3/4 |
790 |
790 |
759 |
764 |
-3.78% |
118,700 |
2024/3/1 |
816 |
819 |
793 |
794 |
-0.87% |
160,000 |
2024/2/29 |
779 |
817 |
779 |
801 |
+3.49% |
199,600 |
2024/2/28 |
767 |
787 |
766 |
774 |
+3.75% |
259,200 |
2024/2/27 |
746 |
751 |
741 |
746 |
-0.53% |
53,500 |
2024/2/26 |
747 |
766 |
745 |
750 |
+0.67% |
75,400 |
2024/2/22 |
742 |
750 |
741 |
745 |
+0.81% |
51,300 |
2024/2/21 |
739 |
747 |
730 |
739 |
+0.00% |
44,400 |
2024/2/20 |
738 |
749 |
738 |
739 |
+0.54% |
46,100 |
2024/2/19 |
727 |
737 |
722 |
735 |
+1.10% |
97,000 |
2024/2/16 |
725 |
730 |
720 |
727 |
+1.54% |
85,600 |
2024/2/15 |
718 |
728 |
710 |
716 |
-0.28% |
64,700 |
2024/2/14 |
724 |
728 |
717 |
718 |
-1.51% |
54,100 |
2024/2/13 |
723 |
736 |
722 |
729 |
+0.69% |
74,200 |
2024/2/9 |
753 |
753 |
724 |
724 |
-4.49% |
103,900 |
2024/2/8 |
720 |
763 |
720 |
758 |
+6.61% |
284,500 |
2024/2/7 |
742 |
742 |
704 |
711 |
-5.07% |
233,800 |
2024/2/6 |
760 |
762 |
749 |
749 |
-1.45% |
60,300 |
2024/2/5 |
763 |
765 |
751 |
760 |
+0.00% |
87,100 |
2024/2/2 |
760 |
771 |
756 |
760 |
+2.01% |
116,700 |
2024/2/1 |
726 |
754 |
723 |
745 |
+2.62% |
216,500 |
2024/1/31 |
721 |
726 |
709 |
726 |
+1.40% |
120,800 |
2024/1/30 |
712 |
721 |
707 |
716 |
+0.42% |
61,600 |
2024/1/29 |
725 |
725 |
710 |
713 |
-0.97% |
55,200 |
2024/1/26 |
727 |
731 |
720 |
720 |
-0.96% |
40,000 |
2024/1/25 |
724 |
730 |
721 |
727 |
+0.00% |
40,800 |
2024/1/24 |
734 |
735 |
725 |
727 |
-1.36% |
51,800 |
2024/1/23 |
742 |
746 |
733 |
737 |
-0.67% |
47,100 |
2024/1/22 |
730 |
745 |
729 |
742 |
+1.50% |
28,700 |
2024/1/19 |
730 |
735 |
728 |
731 |
+0.41% |
25,800 |
2024/1/18 |
730 |
732 |
725 |
728 |
-0.27% |
32,800 |
2024/1/17 |
742 |
746 |
730 |
730 |
-1.62% |
47,600 |
2024/1/16 |
760 |
760 |
738 |
742 |
-2.88% |
74,500 |
2024/1/15 |
755 |
765 |
753 |
764 |
+0.66% |
27,000 |
2024/1/12 |
771 |
773 |
757 |
759 |
-1.56% |
33,300 |
2024/1/11 |
779 |
781 |
765 |
771 |
-0.13% |
46,600 |
2024/1/10 |
757 |
773 |
755 |
772 |
+2.25% |
50,600 |
2024/1/9 |
759 |
766 |
750 |
755 |
+0.13% |
46,600 |
2024/1/5 |
776 |
778 |
751 |
754 |
-2.20% |
56,000 |
2024/1/4 |
775 |
775 |
751 |
771 |
-1.41% |
78,100 |
2023/12/29 |
782 |
785 |
776 |
782 |
+0.39% |
39,700 |
2023/12/28 |
772 |
780 |
764 |
779 |
+0.78% |
46,200 |
2023/12/27 |
764 |
773 |
756 |
773 |
+1.71% |
78,800 |
2023/12/26 |
755 |
766 |
753 |
760 |
+0.26% |
47,600 |
2023/12/25 |
763 |
765 |
753 |
758 |
-0.39% |
40,000 |
2023/12/22 |
755 |
768 |
754 |
761 |
+1.60% |
40,300 |
2023/12/21 |
742 |
751 |
737 |
749 |
+0.13% |
60,300 |
2023/12/20 |
746 |
756 |
744 |
748 |
+0.67% |
84,900 |
2023/12/19 |
744 |
753 |
739 |
743 |
-0.40% |
99,500 |
2023/12/18 |
754 |
754 |
729 |
746 |
-1.71% |
93,500 |
2023/12/15 |
760 |
767 |
754 |
759 |
+0.53% |
67,900 |
2023/12/14 |
786 |
786 |
749 |
755 |
-2.33% |
108,200 |
2023/12/13 |
786 |
790 |
772 |
773 |
-1.65% |
71,200 |
2023/12/12 |
798 |
800 |
783 |
786 |
-0.38% |
28,500 |
2023/12/11 |
782 |
795 |
782 |
789 |
+0.90% |
53,200 |
2023/12/8 |
791 |
797 |
777 |
782 |
-1.39% |
68,900 |
2023/12/7 |
801 |
805 |
793 |
793 |
-2.82% |
60,500 |
2023/12/6 |
789 |
817 |
789 |
816 |
+3.42% |
43,800 |
2023/12/5 |
815 |
823 |
789 |
789 |
-3.31% |
108,000 |
2023/12/4 |
826 |
826 |
813 |
816 |
-2.04% |
62,400 |
2023/12/1 |
811 |
833 |
806 |
833 |
+3.35% |
165,200 |
2023/11/30 |
802 |
812 |
796 |
806 |
+0.50% |
43,300 |
2023/11/29 |
791 |
809 |
791 |
802 |
+1.39% |
95,500 |
2023/11/28 |
785 |
796 |
783 |
791 |
+0.89% |
87,200 |
2023/11/27 |
789 |
800 |
781 |
784 |
+0.38% |
67,400 |
2023/11/24 |
785 |
791 |
778 |
781 |
-0.38% |
38,700 |
2023/11/22 |
787 |
800 |
781 |
784 |
-0.38% |
61,600 |
2023/11/21 |
772 |
792 |
772 |
787 |
+2.47% |
205,500 |
2023/11/20 |
775 |
782 |
768 |
768 |
-0.52% |
59,300 |
2023/11/17 |
762 |
773 |
760 |
772 |
+1.31% |
71,600 |
2023/11/16 |
760 |
769 |
753 |
762 |
+0.26% |
186,100 |
2023/11/15 |
770 |
779 |
759 |
760 |
+0.00% |
171,300 |
2023/11/14 |
760 |
763 |
754 |
760 |
+1.47% |
118,500 |
2023/11/13 |
759 |
767 |
748 |
749 |
-0.93% |
64,800 |
2023/11/10 |
750 |
764 |
743 |
756 |
+1.07% |
170,100 |
2023/11/9 |
745 |
749 |
730 |
748 |
+0.27% |
38,000 |
2023/11/8 |
741 |
749 |
733 |
746 |
+1.36% |
59,800 |
2023/11/7 |
740 |
742 |
730 |
736 |
-0.81% |
45,300 |
2023/11/6 |
727 |
746 |
724 |
742 |
+3.20% |
131,900 |
2023/11/2 |
713 |
722 |
705 |
719 |
+1.84% |
88,900 |
2023/11/1 |
725 |
731 |
692 |
706 |
+9.46% |
237,500 |
2023/10/31 |
629 |
645 |
623 |
645 |
+2.38% |
55,900 |
2023/10/30 |
637 |
640 |
629 |
630 |
-2.02% |
54,800 |
2023/10/27 |
631 |
643 |
624 |
643 |
+2.88% |
34,700 |
2023/10/26 |
638 |
640 |
625 |
625 |
-2.04% |
63,700 |
2023/10/25 |
638 |
641 |
635 |
638 |
-0.78% |
42,300 |
2023/10/24 |
630 |
645 |
617 |
643 |
+3.21% |
75,400 |
2023/10/23 |
643 |
646 |
623 |
623 |
-4.45% |
148,200 |
2023/10/20 |
645 |
655 |
636 |
652 |
+0.93% |
92,700 |
2023/10/19 |
653 |
658 |
646 |
646 |
-2.56% |
41,200 |
2023/10/18 |
670 |
671 |
653 |
663 |
-0.15% |
39,200 |
2023/10/17 |
663 |
670 |
661 |
664 |
+0.45% |
30,000 |
2023/10/16 |
661 |
672 |
659 |
661 |
+1.54% |
83,200 |
2023/10/13 |
676 |
676 |
651 |
651 |
-3.27% |
119,500 |
2023/10/12 |
661 |
674 |
658 |
673 |
+1.66% |
43,200 |
2023/10/11 |
665 |
667 |
649 |
662 |
-0.15% |
71,400 |
2023/10/10 |
663 |
666 |
655 |
663 |
+0.76% |
54,700 |
2023/10/6 |
657 |
661 |
651 |
658 |
+0.30% |
38,100 |
2023/10/5 |
647 |
656 |
646 |
656 |
+2.02% |
48,300 |
2023/10/4 |
640 |
656 |
637 |
643 |
-1.08% |
139,400 |
2023/10/3 |
650 |
656 |
648 |
650 |
-0.31% |
169,400 |
2023/10/2 |
665 |
670 |
652 |
652 |
-1.06% |
66,000 |
2023/9/29 |
668 |
669 |
658 |
659 |
-0.75% |
37,000 |
2023/9/28 |
677 |
680 |
657 |
664 |
-1.78% |
63,400 |
2023/9/27 |
652 |
677 |
652 |
676 |
+2.58% |
62,800 |
2023/9/26 |
672 |
672 |
658 |
659 |
-1.64% |
46,700 |
|