日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2023/7/27 |
347 |
356 |
347 |
347 |
-3.07% |
85,100 |
2023/7/26 |
349 |
358 |
349 |
358 |
+0.85% |
53,800 |
2023/7/25 |
354 |
357 |
350 |
355 |
+0.00% |
40,800 |
2023/7/24 |
347 |
355 |
347 |
355 |
+2.01% |
52,600 |
2023/7/21 |
341 |
349 |
341 |
348 |
+1.75% |
53,400 |
2023/7/20 |
338 |
346 |
338 |
342 |
+0.59% |
59,400 |
2023/7/19 |
334 |
342 |
334 |
340 |
+0.89% |
44,100 |
2023/7/18 |
333 |
341 |
331 |
337 |
+1.51% |
67,600 |
2023/7/14 |
333 |
333 |
330 |
332 |
-0.30% |
25,500 |
2023/7/13 |
331 |
333 |
331 |
333 |
+0.30% |
29,900 |
2023/7/12 |
333 |
334 |
332 |
332 |
-0.60% |
32,100 |
2023/7/11 |
336 |
336 |
333 |
334 |
+0.00% |
14,100 |
2023/7/10 |
334 |
336 |
334 |
334 |
+0.00% |
9,900 |
2023/7/7 |
333 |
341 |
332 |
334 |
+0.30% |
38,100 |
2023/7/6 |
333 |
334 |
333 |
333 |
-0.60% |
5,400 |
2023/7/5 |
334 |
335 |
333 |
335 |
+0.00% |
20,700 |
2023/7/4 |
333 |
335 |
333 |
335 |
+0.00% |
17,900 |
2023/7/3 |
335 |
336 |
333 |
335 |
-0.30% |
30,100 |
2023/6/30 |
335 |
337 |
335 |
336 |
-0.30% |
15,000 |
2023/6/29 |
335 |
337 |
335 |
337 |
+0.00% |
23,400 |
2023/6/28 |
336 |
337 |
335 |
337 |
+0.30% |
50,700 |
2023/6/27 |
339 |
340 |
336 |
336 |
-1.18% |
24,100 |
2023/6/26 |
341 |
345 |
340 |
340 |
-0.29% |
20,200 |
2023/6/23 |
342 |
350 |
339 |
341 |
-1.16% |
16,600 |
2023/6/22 |
350 |
350 |
342 |
345 |
+0.88% |
15,000 |
2023/6/21 |
360 |
360 |
340 |
342 |
-3.12% |
59,900 |
2023/6/20 |
333 |
357 |
333 |
353 |
+6.01% |
62,100 |
2023/6/19 |
334 |
335 |
331 |
333 |
-0.89% |
25,700 |
2023/6/16 |
334 |
336 |
333 |
336 |
+0.90% |
12,900 |
2023/6/15 |
331 |
340 |
331 |
333 |
-0.89% |
42,300 |
2023/6/14 |
337 |
338 |
336 |
336 |
-0.30% |
9,100 |
2023/6/13 |
340 |
340 |
337 |
337 |
-0.59% |
18,000 |
2023/6/12 |
340 |
342 |
338 |
339 |
-0.29% |
13,700 |
2023/6/9 |
345 |
345 |
340 |
340 |
-0.58% |
13,000 |
2023/6/8 |
345 |
347 |
342 |
342 |
-1.44% |
38,600 |
2023/6/7 |
349 |
353 |
343 |
347 |
+0.29% |
20,100 |
2023/6/6 |
344 |
349 |
343 |
346 |
+0.00% |
17,600 |
2023/6/5 |
350 |
352 |
345 |
346 |
-0.57% |
20,900 |
2023/6/2 |
341 |
376 |
330 |
348 |
+2.65% |
235,600 |
2023/6/1 |
340 |
342 |
339 |
339 |
-0.88% |
10,800 |
2023/5/31 |
342 |
344 |
342 |
342 |
-0.29% |
8,600 |
2023/5/30 |
347 |
347 |
342 |
343 |
-1.15% |
23,300 |
2023/5/29 |
351 |
354 |
347 |
347 |
-1.14% |
9,300 |
2023/5/26 |
354 |
356 |
351 |
351 |
-0.57% |
5,200 |
2023/5/25 |
351 |
354 |
351 |
353 |
+0.57% |
8,900 |
2023/5/24 |
350 |
354 |
349 |
351 |
-0.28% |
13,400 |
2023/5/23 |
352 |
359 |
351 |
352 |
+0.00% |
14,300 |
2023/5/22 |
351 |
355 |
350 |
352 |
+1.15% |
10,100 |
2023/5/19 |
344 |
348 |
342 |
348 |
+0.87% |
21,100 |
2023/5/18 |
353 |
356 |
343 |
345 |
-2.54% |
22,400 |
2023/5/17 |
352 |
355 |
351 |
354 |
+0.57% |
17,200 |
2023/5/16 |
357 |
362 |
350 |
352 |
-2.22% |
39,300 |
2023/5/15 |
360 |
373 |
358 |
360 |
-3.23% |
43,400 |
2023/5/12 |
372 |
372 |
367 |
372 |
+0.00% |
10,100 |
2023/5/11 |
365 |
372 |
364 |
372 |
+2.76% |
31,200 |
2023/5/10 |
361 |
365 |
361 |
362 |
-0.28% |
3,100 |
2023/5/9 |
361 |
366 |
361 |
363 |
+0.55% |
11,500 |
2023/5/8 |
359 |
362 |
355 |
361 |
+1.69% |
10,900 |
2023/5/2 |
355 |
358 |
355 |
355 |
+0.00% |
8,600 |
2023/5/1 |
359 |
359 |
355 |
355 |
+0.00% |
10,700 |
2023/4/28 |
354 |
357 |
351 |
355 |
+1.72% |
13,000 |
2023/4/27 |
358 |
360 |
349 |
349 |
-2.51% |
62,200 |
2023/4/26 |
363 |
363 |
358 |
358 |
-1.10% |
24,900 |
2023/4/25 |
361 |
367 |
361 |
362 |
-0.82% |
12,100 |
2023/4/24 |
364 |
365 |
361 |
365 |
+0.83% |
8,700 |
2023/4/21 |
362 |
364 |
361 |
362 |
+0.28% |
4,900 |
2023/4/20 |
361 |
364 |
360 |
361 |
-0.55% |
6,700 |
2023/4/19 |
365 |
365 |
361 |
363 |
+0.28% |
10,200 |
2023/4/18 |
360 |
362 |
360 |
362 |
+0.28% |
10,700 |
2023/4/17 |
360 |
364 |
360 |
361 |
-0.28% |
12,900 |
2023/4/14 |
364 |
364 |
360 |
362 |
-0.28% |
11,800 |
2023/4/13 |
363 |
364 |
361 |
363 |
+0.28% |
10,900 |
2023/4/12 |
364 |
364 |
360 |
362 |
-0.55% |
11,100 |
2023/4/11 |
365 |
365 |
360 |
364 |
+0.83% |
34,400 |
2023/4/10 |
361 |
362 |
358 |
361 |
+1.12% |
5,800 |
2023/4/7 |
358 |
361 |
355 |
357 |
-0.28% |
11,800 |
2023/4/6 |
359 |
364 |
358 |
358 |
-1.10% |
8,500 |
2023/4/5 |
363 |
363 |
359 |
362 |
-0.28% |
8,100 |
2023/4/4 |
362 |
363 |
360 |
363 |
+0.28% |
15,600 |
2023/4/3 |
361 |
362 |
359 |
362 |
-0.55% |
15,900 |
2023/3/31 |
362 |
365 |
362 |
364 |
+0.00% |
6,800 |
2023/3/30 |
363 |
365 |
359 |
364 |
-2.15% |
10,800 |
2023/3/29 |
372 |
372 |
369 |
372 |
+0.81% |
12,200 |
2023/3/28 |
366 |
372 |
366 |
369 |
+0.54% |
14,600 |
2023/3/27 |
366 |
368 |
366 |
367 |
+0.55% |
8,800 |
2023/3/24 |
365 |
367 |
363 |
365 |
-0.54% |
8,800 |
2023/3/23 |
361 |
367 |
360 |
367 |
+0.55% |
12,100 |
2023/3/22 |
363 |
367 |
362 |
365 |
+0.83% |
10,300 |
2023/3/20 |
367 |
374 |
362 |
362 |
-3.98% |
25,400 |
2023/3/17 |
372 |
377 |
371 |
377 |
+1.34% |
11,200 |
2023/3/16 |
363 |
372 |
363 |
372 |
+0.54% |
14,400 |
2023/3/15 |
369 |
373 |
366 |
370 |
+1.65% |
15,300 |
2023/3/14 |
362 |
364 |
361 |
364 |
-1.62% |
18,900 |
2023/3/13 |
375 |
375 |
365 |
370 |
-1.33% |
41,500 |
2023/3/10 |
380 |
382 |
375 |
375 |
-1.83% |
19,900 |
2023/3/9 |
384 |
384 |
380 |
382 |
-0.26% |
7,500 |
2023/3/8 |
375 |
385 |
375 |
383 |
+1.32% |
39,400 |
2023/3/7 |
378 |
379 |
377 |
378 |
+0.53% |
8,100 |
2023/3/6 |
377 |
378 |
375 |
376 |
-0.27% |
10,700 |
2023/3/3 |
375 |
377 |
371 |
377 |
+0.53% |
16,100 |
2023/3/2 |
374 |
375 |
371 |
375 |
+0.27% |
18,800 |
2023/3/1 |
370 |
375 |
370 |
374 |
+0.81% |
5,900 |
2023/2/28 |
372 |
375 |
370 |
371 |
-0.54% |
10,800 |
2023/2/27 |
373 |
373 |
370 |
373 |
+0.54% |
7,300 |
2023/2/24 |
372 |
372 |
368 |
371 |
+0.82% |
7,900 |
2023/2/22 |
368 |
371 |
365 |
368 |
-0.27% |
13,200 |
2023/2/21 |
372 |
375 |
369 |
369 |
-0.81% |
18,700 |
2023/2/20 |
376 |
378 |
372 |
372 |
-1.06% |
15,300 |
2023/2/17 |
377 |
379 |
372 |
376 |
+0.80% |
26,600 |
2023/2/16 |
375 |
378 |
371 |
373 |
-0.53% |
30,000 |
2023/2/15 |
386 |
386 |
372 |
375 |
+1.35% |
88,500 |
2023/2/14 |
365 |
370 |
360 |
370 |
+1.09% |
28,100 |
2023/2/13 |
360 |
368 |
360 |
366 |
+2.23% |
27,800 |
2023/2/10 |
359 |
362 |
358 |
358 |
-0.28% |
11,400 |
2023/2/9 |
358 |
364 |
358 |
359 |
+0.28% |
21,100 |
2023/2/8 |
357 |
360 |
354 |
358 |
+0.56% |
11,000 |
2023/2/7 |
351 |
357 |
351 |
356 |
+1.14% |
22,900 |
2023/2/6 |
351 |
360 |
350 |
352 |
-5.63% |
105,000 |
2023/2/3 |
368 |
374 |
368 |
373 |
+1.36% |
30,000 |
2023/2/2 |
367 |
370 |
365 |
368 |
+0.55% |
10,300 |
2023/2/1 |
366 |
366 |
362 |
366 |
+1.67% |
7,900 |
2023/1/31 |
359 |
362 |
358 |
360 |
+0.56% |
15,600 |
2023/1/30 |
370 |
370 |
358 |
358 |
-3.24% |
40,500 |
|