日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
352 |
354 |
343 |
344 |
-1.99% |
1,163,200 |
2024/5/20 |
369 |
369 |
351 |
351 |
-2.77% |
1,596,500 |
2024/5/17 |
381 |
388 |
359 |
361 |
-4.50% |
1,723,900 |
2024/5/16 |
342 |
387 |
342 |
378 |
-10.43% |
7,593,700 |
2024/5/15 |
443 |
449 |
410 |
422 |
-4.31% |
1,477,200 |
2024/5/14 |
435 |
446 |
431 |
441 |
+1.38% |
1,002,400 |
2024/5/13 |
433 |
435 |
420 |
435 |
+0.46% |
966,900 |
2024/5/10 |
416 |
434 |
415 |
433 |
+4.84% |
1,091,400 |
2024/5/9 |
405 |
413 |
405 |
413 |
+2.23% |
534,900 |
2024/5/8 |
404 |
406 |
402 |
404 |
+0.25% |
229,500 |
2024/5/7 |
402 |
405 |
399 |
403 |
+1.00% |
495,600 |
2024/5/2 |
402 |
403 |
398 |
399 |
+0.00% |
338,400 |
2024/5/1 |
405 |
409 |
396 |
399 |
-2.21% |
770,200 |
2024/4/30 |
407 |
414 |
405 |
408 |
+0.25% |
514,900 |
2024/4/26 |
404 |
409 |
400 |
407 |
+0.74% |
578,600 |
2024/4/25 |
402 |
411 |
395 |
404 |
+2.28% |
813,200 |
2024/4/24 |
428 |
453 |
390 |
395 |
-6.18% |
4,177,700 |
2024/4/23 |
390 |
431 |
379 |
421 |
+19.94% |
4,326,700 |
2024/4/22 |
346 |
360 |
344 |
351 |
+1.15% |
477,600 |
2024/4/19 |
351 |
352 |
331 |
347 |
-0.86% |
632,200 |
2024/4/18 |
321 |
351 |
313 |
350 |
+7.36% |
1,053,300 |
2024/4/17 |
351 |
357 |
324 |
326 |
-5.78% |
1,805,900 |
2024/4/16 |
364 |
364 |
344 |
346 |
-5.98% |
1,531,200 |
2024/4/15 |
373 |
374 |
367 |
368 |
-1.34% |
410,900 |
2024/4/12 |
374 |
377 |
371 |
373 |
+0.27% |
250,800 |
2024/4/11 |
369 |
381 |
368 |
372 |
+0.27% |
745,000 |
2024/4/10 |
390 |
392 |
368 |
371 |
-5.12% |
1,695,700 |
2024/4/9 |
396 |
398 |
390 |
391 |
-1.51% |
655,100 |
2024/4/8 |
401 |
403 |
395 |
397 |
+0.00% |
378,000 |
2024/4/5 |
402 |
402 |
396 |
397 |
-1.98% |
497,000 |
2024/4/4 |
408 |
411 |
402 |
405 |
+1.00% |
593,700 |
2024/4/3 |
397 |
406 |
392 |
401 |
+1.01% |
510,300 |
2024/4/2 |
411 |
415 |
396 |
397 |
-4.11% |
733,000 |
2024/4/1 |
417 |
424 |
396 |
414 |
-0.96% |
1,345,700 |
2024/3/29 |
396 |
420 |
396 |
418 |
+6.09% |
2,080,300 |
2024/3/28 |
368 |
397 |
368 |
394 |
+4.79% |
2,583,900 |
2024/3/27 |
383 |
386 |
375 |
376 |
-0.27% |
1,572,300 |
2024/3/26 |
378 |
379 |
364 |
377 |
-1.05% |
1,798,500 |
2024/3/25 |
396 |
397 |
380 |
381 |
-3.54% |
1,609,900 |
2024/3/22 |
397 |
398 |
394 |
395 |
-0.25% |
862,600 |
2024/3/21 |
401 |
401 |
393 |
396 |
-0.75% |
1,384,300 |
2024/3/19 |
403 |
405 |
396 |
399 |
-0.50% |
741,400 |
2024/3/18 |
413 |
415 |
392 |
401 |
-0.99% |
1,497,500 |
2024/3/15 |
393 |
425 |
376 |
405 |
+3.32% |
4,368,800 |
2024/3/14 |
430 |
430 |
386 |
392 |
-7.76% |
2,597,900 |
2024/3/13 |
451 |
455 |
400 |
425 |
-2.30% |
2,875,300 |
2024/3/12 |
391 |
435 |
391 |
435 |
+11.54% |
3,663,800 |
2024/3/11 |
365 |
399 |
327 |
390 |
-3.70% |
6,914,200 |
2024/3/8 |
413 |
465 |
405 |
405 |
-16.49% |
9,665,500 |
2024/3/7 |
520 |
521 |
477 |
485 |
-3.00% |
3,108,200 |
2024/3/6 |
477 |
530 |
463 |
500 |
+3.09% |
5,153,300 |
2024/3/5 |
571 |
579 |
460 |
485 |
-12.61% |
4,401,000 |
2024/3/4 |
517 |
555 |
517 |
555 |
+8.19% |
3,649,700 |
2024/3/1 |
501 |
514 |
500 |
513 |
+2.81% |
2,700,800 |
2024/2/29 |
489 |
499 |
480 |
499 |
+4.61% |
2,085,600 |
2024/2/28 |
489 |
502 |
465 |
477 |
-0.83% |
3,811,600 |
2024/2/27 |
454 |
483 |
453 |
481 |
+6.89% |
4,070,400 |
2024/2/26 |
418 |
450 |
417 |
450 |
+9.49% |
3,355,800 |
2024/2/22 |
405 |
414 |
402 |
411 |
+2.75% |
1,700,100 |
2024/2/21 |
383 |
415 |
381 |
400 |
+4.17% |
2,347,000 |
2024/2/20 |
386 |
386 |
378 |
384 |
-0.78% |
1,071,300 |
2024/2/19 |
377 |
387 |
374 |
387 |
+4.88% |
1,327,400 |
2024/2/16 |
389 |
390 |
362 |
369 |
-4.40% |
2,233,800 |
2024/2/15 |
423 |
423 |
371 |
386 |
+12.54% |
6,776,800 |
2024/2/14 |
340 |
345 |
339 |
343 |
+0.29% |
983,700 |
2024/2/13 |
340 |
344 |
338 |
342 |
+1.48% |
1,229,200 |
2024/2/9 |
341 |
341 |
330 |
337 |
-0.88% |
1,125,900 |
2024/2/8 |
347 |
347 |
337 |
340 |
+0.00% |
1,442,300 |
2024/2/7 |
348 |
348 |
323 |
340 |
+8.28% |
3,407,500 |
2024/2/6 |
318 |
318 |
313 |
314 |
-1.26% |
262,900 |
2024/2/5 |
317 |
318 |
315 |
318 |
+1.27% |
373,400 |
2024/2/2 |
316 |
317 |
305 |
314 |
+1.29% |
465,600 |
2024/2/1 |
320 |
321 |
310 |
310 |
-2.52% |
435,700 |
2024/1/31 |
315 |
320 |
315 |
318 |
+0.63% |
446,000 |
2024/1/30 |
304 |
319 |
301 |
316 |
+2.60% |
839,300 |
2024/1/29 |
322 |
323 |
304 |
308 |
-4.05% |
1,504,000 |
2024/1/26 |
326 |
330 |
321 |
321 |
-2.73% |
795,200 |
2024/1/25 |
332 |
333 |
321 |
330 |
+0.00% |
1,080,200 |
2024/1/24 |
320 |
330 |
319 |
330 |
+5.77% |
2,067,500 |
2024/1/23 |
300 |
318 |
300 |
312 |
+4.70% |
2,487,200 |
2024/1/22 |
289 |
298 |
288 |
298 |
+4.20% |
1,004,800 |
2024/1/19 |
286 |
287 |
285 |
286 |
+0.00% |
328,700 |
2024/1/18 |
286 |
288 |
284 |
286 |
+0.70% |
311,900 |
2024/1/17 |
281 |
288 |
280 |
284 |
+0.71% |
447,700 |
2024/1/16 |
284 |
286 |
281 |
282 |
-1.40% |
520,100 |
2024/1/15 |
291 |
293 |
283 |
286 |
-1.72% |
917,100 |
2024/1/12 |
293 |
297 |
290 |
291 |
-0.34% |
527,200 |
2024/1/11 |
298 |
302 |
285 |
292 |
-2.01% |
1,503,500 |
2024/1/10 |
298 |
298 |
295 |
298 |
+2.41% |
946,100 |
2024/1/9 |
281 |
295 |
280 |
291 |
+4.68% |
1,275,100 |
2024/1/5 |
272 |
279 |
272 |
278 |
+3.35% |
799,300 |
2024/1/4 |
266 |
272 |
261 |
269 |
+1.13% |
647,200 |
2023/12/29 |
268 |
271 |
266 |
266 |
-0.75% |
483,600 |
2023/12/28 |
264 |
270 |
257 |
268 |
+4.69% |
1,055,700 |
2023/12/27 |
264 |
265 |
252 |
256 |
-3.76% |
2,174,800 |
2023/12/26 |
271 |
273 |
266 |
266 |
-1.85% |
824,500 |
2023/12/25 |
275 |
278 |
270 |
271 |
-2.87% |
652,800 |
2023/12/22 |
280 |
282 |
269 |
279 |
+0.36% |
697,400 |
2023/12/21 |
271 |
279 |
270 |
278 |
+2.21% |
493,900 |
2023/12/20 |
268 |
285 |
267 |
272 |
+1.49% |
1,048,300 |
2023/12/19 |
269 |
269 |
267 |
268 |
-0.37% |
459,400 |
2023/12/18 |
270 |
272 |
268 |
269 |
-1.47% |
656,000 |
2023/12/15 |
280 |
281 |
271 |
273 |
-2.50% |
603,300 |
2023/12/14 |
273 |
284 |
268 |
280 |
+2.19% |
885,500 |
2023/12/13 |
283 |
286 |
273 |
274 |
-3.18% |
887,300 |
2023/12/12 |
295 |
295 |
282 |
283 |
-3.41% |
896,600 |
2023/12/11 |
307 |
308 |
287 |
293 |
-3.62% |
1,407,000 |
2023/12/8 |
280 |
307 |
265 |
304 |
+5.92% |
2,684,400 |
2023/12/7 |
294 |
297 |
287 |
287 |
-4.33% |
1,232,200 |
2023/12/6 |
309 |
309 |
290 |
300 |
-1.96% |
1,326,800 |
2023/12/5 |
316 |
317 |
305 |
306 |
-3.77% |
1,035,100 |
2023/12/4 |
325 |
328 |
316 |
318 |
-1.24% |
697,700 |
2023/12/1 |
318 |
323 |
316 |
322 |
+1.90% |
671,500 |
2023/11/30 |
319 |
322 |
310 |
316 |
-0.32% |
567,500 |
2023/11/29 |
323 |
324 |
311 |
317 |
-2.16% |
1,119,000 |
2023/11/28 |
332 |
335 |
322 |
324 |
+0.93% |
954,400 |
2023/11/27 |
332 |
334 |
315 |
321 |
-2.73% |
1,626,500 |
2023/11/24 |
348 |
352 |
330 |
330 |
-5.17% |
2,431,400 |
2023/11/22 |
348 |
360 |
338 |
348 |
+0.00% |
2,954,400 |
2023/11/21 |
335 |
348 |
333 |
348 |
+6.42% |
2,093,300 |
2023/11/20 |
319 |
331 |
319 |
327 |
+3.48% |
1,750,300 |
2023/11/17 |
315 |
332 |
314 |
316 |
+2.27% |
2,796,900 |
2023/11/16 |
303 |
315 |
301 |
309 |
+1.64% |
1,231,600 |
|