日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2022/3/29 |
61 |
66 |
61 |
65 |
+1.56% |
1,568,200 |
2022/3/28 |
66 |
66 |
63 |
64 |
-4.48% |
1,029,800 |
2022/3/25 |
67 |
68 |
66 |
67 |
+0.00% |
649,200 |
2022/3/24 |
69 |
69 |
67 |
67 |
-2.90% |
688,100 |
2022/3/23 |
70 |
71 |
68 |
69 |
-1.43% |
930,300 |
2022/3/22 |
71 |
71 |
68 |
70 |
-2.78% |
1,205,600 |
2022/3/18 |
70 |
73 |
70 |
72 |
+1.41% |
1,013,700 |
2022/3/17 |
72 |
76 |
67 |
71 |
-7.79% |
1,941,800 |
2022/3/16 |
82 |
82 |
77 |
77 |
-3.75% |
736,700 |
2022/3/15 |
83 |
84 |
80 |
80 |
-2.44% |
327,300 |
2022/3/14 |
79 |
85 |
79 |
82 |
+2.50% |
437,000 |
2022/3/11 |
83 |
84 |
79 |
80 |
-8.05% |
572,000 |
2022/3/10 |
76 |
87 |
76 |
87 |
+16.00% |
2,130,700 |
2022/3/9 |
77 |
78 |
75 |
75 |
-1.32% |
485,700 |
2022/3/8 |
78 |
80 |
74 |
76 |
-3.80% |
868,400 |
2022/3/7 |
84 |
84 |
79 |
79 |
-7.06% |
1,030,900 |
2022/3/4 |
84 |
87 |
81 |
85 |
+1.19% |
1,945,300 |
2022/3/3 |
86 |
86 |
84 |
84 |
+0.00% |
558,900 |
2022/3/2 |
85 |
86 |
84 |
84 |
-3.45% |
759,600 |
2022/3/1 |
86 |
89 |
86 |
87 |
+2.35% |
1,155,500 |
2022/2/28 |
84 |
87 |
83 |
85 |
+0.00% |
1,054,300 |
2022/2/25 |
82 |
86 |
82 |
85 |
+6.25% |
859,500 |
2022/2/24 |
83 |
85 |
80 |
80 |
-3.61% |
1,344,400 |
2022/2/22 |
84 |
85 |
81 |
83 |
-1.19% |
1,363,400 |
2022/2/21 |
86 |
88 |
84 |
84 |
-5.62% |
2,332,400 |
2022/2/18 |
91 |
92 |
89 |
89 |
-4.30% |
1,074,200 |
2022/2/17 |
95 |
96 |
92 |
93 |
-3.12% |
748,600 |
2022/2/16 |
93 |
97 |
93 |
96 |
+4.35% |
1,007,000 |
2022/2/15 |
97 |
100 |
92 |
92 |
-2.13% |
1,745,800 |
2022/2/14 |
98 |
98 |
94 |
94 |
-4.08% |
1,081,700 |
2022/2/10 |
98 |
100 |
96 |
98 |
+1.03% |
1,225,800 |
2022/2/9 |
97 |
99 |
96 |
97 |
+2.11% |
819,100 |
2022/2/8 |
97 |
98 |
95 |
95 |
-1.04% |
635,500 |
2022/2/7 |
99 |
101 |
96 |
96 |
-2.04% |
611,100 |
2022/2/4 |
97 |
101 |
97 |
98 |
+0.00% |
1,018,300 |
2022/2/3 |
100 |
101 |
98 |
98 |
-1.01% |
339,500 |
2022/2/2 |
97 |
101 |
97 |
99 |
+2.06% |
713,600 |
2022/2/1 |
94 |
99 |
94 |
97 |
+3.19% |
1,347,300 |
2022/1/31 |
94 |
96 |
92 |
94 |
-1.05% |
1,352,400 |
2022/1/28 |
95 |
96 |
93 |
95 |
+1.06% |
1,186,400 |
2022/1/27 |
99 |
101 |
94 |
94 |
-6.00% |
2,465,300 |
2022/1/26 |
100 |
103 |
98 |
100 |
-0.99% |
1,834,800 |
2022/1/25 |
106 |
107 |
100 |
101 |
-5.61% |
1,933,400 |
2022/1/24 |
106 |
108 |
106 |
107 |
+0.00% |
584,600 |
2022/1/21 |
108 |
109 |
106 |
107 |
-2.73% |
796,600 |
2022/1/20 |
106 |
112 |
106 |
110 |
+3.77% |
1,013,800 |
2022/1/19 |
111 |
112 |
106 |
106 |
-6.19% |
974,300 |
2022/1/18 |
111 |
116 |
111 |
113 |
+1.80% |
1,056,200 |
2022/1/17 |
110 |
113 |
109 |
111 |
-0.89% |
1,670,500 |
2022/1/14 |
107 |
124 |
107 |
112 |
+3.70% |
4,124,600 |
2022/1/13 |
113 |
113 |
107 |
108 |
-6.09% |
1,429,000 |
2022/1/12 |
110 |
115 |
110 |
115 |
+4.55% |
800,200 |
2022/1/11 |
106 |
111 |
105 |
110 |
+1.85% |
965,800 |
2022/1/7 |
107 |
109 |
105 |
108 |
+1.89% |
706,500 |
2022/1/6 |
108 |
108 |
105 |
106 |
-1.85% |
1,008,000 |
2022/1/5 |
112 |
112 |
108 |
108 |
-1.82% |
831,600 |
2022/1/4 |
112 |
114 |
109 |
110 |
+0.00% |
523,500 |
2021/12/30 |
111 |
112 |
109 |
110 |
-0.90% |
485,500 |
2021/12/29 |
106 |
111 |
106 |
111 |
+4.72% |
859,700 |
2021/12/28 |
106 |
109 |
105 |
106 |
+0.95% |
1,152,700 |
2021/12/27 |
109 |
110 |
105 |
105 |
-4.55% |
1,320,200 |
2021/12/24 |
110 |
114 |
108 |
110 |
-1.79% |
1,253,900 |
2021/12/23 |
114 |
115 |
111 |
112 |
-1.75% |
797,100 |
2021/12/22 |
109 |
115 |
109 |
114 |
+5.56% |
1,812,100 |
2021/12/21 |
107 |
110 |
104 |
108 |
+0.93% |
1,188,500 |
2021/12/20 |
108 |
109 |
105 |
107 |
+0.00% |
1,490,600 |
2021/12/17 |
110 |
111 |
107 |
107 |
-2.73% |
884,300 |
2021/12/16 |
113 |
113 |
110 |
110 |
-0.90% |
1,033,800 |
2021/12/15 |
107 |
113 |
107 |
111 |
+1.83% |
761,700 |
2021/12/14 |
112 |
113 |
107 |
109 |
-4.39% |
1,611,300 |
2021/12/13 |
116 |
118 |
112 |
114 |
-1.72% |
1,394,100 |
2021/12/10 |
118 |
119 |
114 |
116 |
-2.52% |
1,372,600 |
2021/12/9 |
119 |
122 |
118 |
119 |
+0.85% |
860,800 |
2021/12/8 |
121 |
123 |
118 |
118 |
-1.67% |
1,036,200 |
2021/12/7 |
117 |
120 |
116 |
120 |
+3.45% |
1,095,200 |
2021/12/6 |
113 |
116 |
113 |
116 |
+0.00% |
653,000 |
2021/12/3 |
112 |
118 |
111 |
116 |
+4.50% |
1,178,800 |
2021/12/2 |
113 |
117 |
111 |
111 |
-4.31% |
983,300 |
2021/12/1 |
114 |
118 |
112 |
116 |
+0.87% |
1,180,000 |
2021/11/30 |
119 |
122 |
114 |
115 |
-2.54% |
1,923,600 |
2021/11/29 |
120 |
122 |
117 |
118 |
-4.84% |
1,992,300 |
2021/11/26 |
124 |
125 |
121 |
124 |
-0.80% |
1,349,800 |
2021/11/25 |
126 |
128 |
124 |
125 |
-1.57% |
655,100 |
2021/11/24 |
126 |
129 |
126 |
127 |
+0.00% |
675,100 |
2021/11/22 |
125 |
128 |
122 |
127 |
+2.42% |
978,800 |
2021/11/19 |
128 |
130 |
124 |
124 |
-4.62% |
2,202,000 |
2021/11/18 |
131 |
132 |
128 |
130 |
-1.52% |
1,578,100 |
2021/11/17 |
136 |
138 |
132 |
132 |
-4.35% |
872,400 |
2021/11/16 |
133 |
138 |
132 |
138 |
+3.76% |
1,208,000 |
2021/11/15 |
134 |
134 |
128 |
133 |
-0.75% |
2,239,200 |
2021/11/12 |
139 |
143 |
133 |
134 |
-1.47% |
3,609,800 |
2021/11/11 |
137 |
137 |
134 |
136 |
-0.73% |
1,576,600 |
2021/11/10 |
140 |
140 |
134 |
137 |
-2.14% |
2,107,000 |
2021/11/9 |
142 |
144 |
138 |
140 |
-2.10% |
1,375,000 |
2021/11/8 |
143 |
144 |
140 |
143 |
+0.00% |
727,000 |
2021/11/5 |
145 |
145 |
141 |
143 |
-2.05% |
1,126,800 |
2021/11/4 |
147 |
148 |
144 |
146 |
+2.10% |
743,000 |
2021/11/2 |
147 |
150 |
143 |
143 |
-1.38% |
1,000,300 |
2021/11/1 |
143 |
148 |
142 |
145 |
+2.84% |
1,326,800 |
2021/10/29 |
141 |
143 |
140 |
141 |
-0.70% |
707,700 |
2021/10/28 |
143 |
144 |
141 |
142 |
-1.39% |
518,300 |
2021/10/27 |
148 |
149 |
143 |
144 |
-4.00% |
1,016,800 |
2021/10/26 |
144 |
151 |
143 |
150 |
+4.17% |
2,140,200 |
2021/10/25 |
145 |
145 |
140 |
144 |
+0.00% |
598,600 |
2021/10/22 |
141 |
144 |
138 |
144 |
+2.86% |
1,101,100 |
2021/10/21 |
144 |
144 |
139 |
140 |
-2.78% |
845,100 |
2021/10/20 |
142 |
147 |
142 |
144 |
+2.13% |
1,460,600 |
2021/10/19 |
141 |
143 |
139 |
141 |
+1.44% |
747,000 |
2021/10/18 |
139 |
143 |
138 |
139 |
+0.00% |
830,000 |
2021/10/15 |
137 |
139 |
136 |
139 |
+2.21% |
348,900 |
2021/10/14 |
138 |
138 |
135 |
136 |
+0.00% |
437,600 |
2021/10/13 |
140 |
141 |
136 |
136 |
-2.86% |
1,264,500 |
2021/10/12 |
143 |
143 |
139 |
140 |
-2.10% |
868,500 |
2021/10/11 |
143 |
145 |
140 |
143 |
+0.70% |
994,500 |
2021/10/8 |
142 |
145 |
141 |
142 |
+2.16% |
1,358,100 |
2021/10/7 |
136 |
142 |
136 |
139 |
+0.00% |
1,137,500 |
2021/10/6 |
137 |
142 |
135 |
139 |
+1.46% |
1,403,200 |
2021/10/5 |
136 |
139 |
132 |
137 |
-2.14% |
1,709,300 |
2021/10/4 |
145 |
146 |
137 |
140 |
-3.45% |
2,031,200 |
2021/10/1 |
142 |
147 |
141 |
145 |
+0.69% |
1,011,800 |
2021/9/30 |
145 |
145 |
141 |
144 |
-1.37% |
948,100 |
2021/9/29 |
140 |
146 |
140 |
146 |
+2.10% |
1,131,000 |
2021/9/28 |
147 |
147 |
141 |
143 |
-2.05% |
1,065,400 |
|