日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
308 |
308 |
300 |
300 |
-1.32% |
22,600 |
2024/5/20 |
298 |
307 |
298 |
304 |
+2.01% |
19,200 |
2024/5/17 |
292 |
302 |
292 |
298 |
+1.02% |
42,700 |
2024/5/16 |
304 |
304 |
293 |
295 |
-1.99% |
37,300 |
2024/5/15 |
304 |
304 |
299 |
301 |
+0.00% |
20,500 |
2024/5/14 |
304 |
307 |
301 |
301 |
+0.33% |
22,400 |
2024/5/13 |
303 |
305 |
298 |
300 |
-0.99% |
34,100 |
2024/5/10 |
312 |
323 |
298 |
303 |
+2.36% |
127,700 |
2024/5/9 |
314 |
314 |
294 |
296 |
-4.52% |
105,500 |
2024/5/8 |
299 |
315 |
299 |
310 |
+3.33% |
75,700 |
2024/5/7 |
292 |
300 |
285 |
300 |
+5.26% |
135,800 |
2024/5/2 |
325 |
326 |
285 |
285 |
-12.58% |
400,800 |
2024/5/1 |
340 |
346 |
326 |
326 |
-11.65% |
196,100 |
2024/4/30 |
361 |
369 |
353 |
369 |
+4.83% |
33,400 |
2024/4/26 |
367 |
367 |
352 |
352 |
-4.86% |
72,800 |
2024/4/25 |
371 |
371 |
364 |
370 |
-0.27% |
11,200 |
2024/4/24 |
364 |
372 |
364 |
371 |
+1.92% |
14,900 |
2024/4/23 |
363 |
367 |
360 |
364 |
+1.68% |
10,700 |
2024/4/22 |
356 |
359 |
351 |
358 |
+1.99% |
22,500 |
2024/4/19 |
356 |
361 |
342 |
351 |
-1.68% |
70,600 |
2024/4/18 |
362 |
368 |
354 |
357 |
-2.72% |
52,700 |
2024/4/17 |
364 |
370 |
355 |
367 |
+2.80% |
26,200 |
2024/4/16 |
366 |
366 |
357 |
357 |
-3.25% |
27,600 |
2024/4/15 |
366 |
372 |
366 |
369 |
-1.07% |
7,900 |
2024/4/12 |
379 |
379 |
372 |
373 |
-1.58% |
9,600 |
2024/4/11 |
377 |
379 |
371 |
379 |
-0.26% |
34,100 |
2024/4/10 |
360 |
380 |
360 |
380 |
+6.15% |
29,300 |
2024/4/9 |
365 |
365 |
356 |
358 |
-1.92% |
23,900 |
2024/4/8 |
364 |
366 |
358 |
365 |
+1.39% |
17,500 |
2024/4/5 |
365 |
365 |
354 |
360 |
-2.44% |
40,000 |
2024/4/4 |
379 |
379 |
368 |
369 |
-2.12% |
29,600 |
2024/4/3 |
380 |
385 |
374 |
377 |
-0.79% |
49,300 |
2024/4/2 |
392 |
392 |
380 |
380 |
-3.06% |
68,600 |
2024/4/1 |
400 |
403 |
391 |
392 |
-2.00% |
41,700 |
2024/3/29 |
396 |
400 |
393 |
400 |
+2.04% |
18,900 |
2024/3/28 |
397 |
397 |
391 |
392 |
-1.51% |
24,400 |
2024/3/27 |
400 |
402 |
396 |
398 |
+0.25% |
26,300 |
2024/3/26 |
393 |
405 |
392 |
397 |
+0.00% |
26,700 |
2024/3/25 |
396 |
401 |
392 |
397 |
+0.25% |
42,300 |
2024/3/22 |
405 |
405 |
395 |
396 |
-2.70% |
29,800 |
2024/3/21 |
401 |
417 |
397 |
407 |
+1.75% |
74,200 |
2024/3/19 |
398 |
402 |
395 |
400 |
+1.27% |
42,100 |
2024/3/18 |
404 |
404 |
394 |
395 |
-1.99% |
31,000 |
2024/3/15 |
390 |
403 |
390 |
403 |
+2.54% |
16,300 |
2024/3/14 |
402 |
402 |
390 |
393 |
-2.00% |
35,400 |
2024/3/13 |
400 |
408 |
396 |
401 |
+0.50% |
67,500 |
2024/3/12 |
383 |
403 |
383 |
399 |
+3.10% |
50,000 |
2024/3/11 |
410 |
410 |
386 |
387 |
-5.61% |
114,400 |
2024/3/8 |
404 |
412 |
390 |
410 |
+3.54% |
212,000 |
2024/3/7 |
378 |
406 |
375 |
396 |
+7.90% |
244,200 |
2024/3/6 |
367 |
371 |
361 |
367 |
+0.55% |
22,000 |
2024/3/5 |
368 |
368 |
355 |
365 |
+0.00% |
35,900 |
2024/3/4 |
375 |
379 |
352 |
365 |
-3.69% |
170,200 |
2024/3/1 |
400 |
400 |
373 |
379 |
-5.01% |
129,200 |
2024/2/29 |
404 |
404 |
388 |
399 |
-2.92% |
87,800 |
2024/2/28 |
383 |
411 |
383 |
411 |
+7.31% |
66,900 |
2024/2/27 |
384 |
385 |
376 |
383 |
-0.78% |
44,400 |
2024/2/26 |
389 |
395 |
379 |
386 |
+0.00% |
45,400 |
2024/2/22 |
392 |
394 |
383 |
386 |
+1.85% |
88,200 |
2024/2/21 |
376 |
383 |
372 |
379 |
+0.00% |
57,700 |
2024/2/20 |
388 |
388 |
375 |
379 |
-2.32% |
41,900 |
2024/2/19 |
366 |
389 |
366 |
388 |
+3.74% |
110,900 |
2024/2/16 |
350 |
374 |
348 |
374 |
+6.86% |
75,400 |
2024/2/15 |
358 |
361 |
350 |
350 |
-2.23% |
66,800 |
2024/2/14 |
353 |
361 |
348 |
358 |
+1.13% |
52,600 |
2024/2/13 |
359 |
359 |
348 |
354 |
+0.85% |
77,500 |
2024/2/9 |
335 |
356 |
332 |
351 |
+7.34% |
97,400 |
2024/2/8 |
325 |
338 |
323 |
327 |
+0.93% |
64,900 |
2024/2/7 |
330 |
330 |
318 |
324 |
-1.82% |
47,200 |
2024/2/6 |
328 |
336 |
322 |
330 |
+0.61% |
107,500 |
2024/2/5 |
315 |
354 |
315 |
328 |
+5.13% |
542,000 |
2024/2/2 |
302 |
313 |
290 |
312 |
+5.41% |
123,900 |
2024/2/1 |
304 |
316 |
285 |
296 |
+4.59% |
341,200 |
2024/1/31 |
282 |
284 |
278 |
283 |
+0.35% |
37,800 |
2024/1/30 |
293 |
293 |
282 |
282 |
-3.75% |
92,300 |
2024/1/29 |
295 |
295 |
289 |
293 |
+0.00% |
12,800 |
2024/1/26 |
294 |
296 |
293 |
293 |
-1.01% |
15,300 |
2024/1/25 |
296 |
298 |
293 |
296 |
+0.00% |
15,600 |
2024/1/24 |
298 |
299 |
293 |
296 |
+0.00% |
15,100 |
2024/1/23 |
294 |
302 |
294 |
296 |
+1.37% |
27,300 |
2024/1/22 |
289 |
295 |
285 |
292 |
+1.39% |
46,500 |
2024/1/19 |
295 |
295 |
285 |
288 |
-2.70% |
88,300 |
2024/1/18 |
294 |
296 |
291 |
296 |
+1.02% |
28,200 |
2024/1/17 |
299 |
300 |
293 |
293 |
-2.33% |
41,800 |
2024/1/16 |
300 |
303 |
298 |
300 |
+0.67% |
55,900 |
2024/1/15 |
297 |
302 |
292 |
298 |
+0.34% |
58,600 |
2024/1/12 |
311 |
313 |
296 |
297 |
-5.11% |
113,800 |
2024/1/11 |
308 |
315 |
303 |
313 |
+2.62% |
84,500 |
2024/1/10 |
310 |
315 |
300 |
305 |
-1.29% |
134,200 |
2024/1/9 |
298 |
309 |
292 |
309 |
+6.55% |
193,400 |
2024/1/5 |
265 |
293 |
265 |
290 |
+9.43% |
170,400 |
2024/1/4 |
259 |
265 |
256 |
265 |
+2.71% |
28,400 |
2023/12/29 |
252 |
258 |
252 |
258 |
+1.57% |
55,600 |
2023/12/28 |
251 |
254 |
248 |
254 |
+1.20% |
35,500 |
2023/12/27 |
250 |
252 |
249 |
251 |
+0.40% |
66,000 |
2023/12/26 |
252 |
253 |
247 |
250 |
-0.79% |
100,800 |
2023/12/25 |
261 |
262 |
250 |
252 |
-5.26% |
156,900 |
2023/12/22 |
269 |
271 |
264 |
266 |
-1.85% |
100,000 |
2023/12/21 |
275 |
275 |
271 |
271 |
-1.45% |
13,000 |
2023/12/20 |
276 |
276 |
273 |
275 |
-1.08% |
28,300 |
2023/12/19 |
277 |
278 |
275 |
278 |
+0.00% |
23,400 |
2023/12/18 |
280 |
281 |
277 |
278 |
-0.71% |
23,500 |
2023/12/15 |
274 |
282 |
274 |
280 |
+1.45% |
16,000 |
2023/12/14 |
274 |
276 |
269 |
276 |
+1.85% |
38,300 |
2023/12/13 |
272 |
272 |
268 |
271 |
+0.00% |
36,700 |
2023/12/12 |
277 |
278 |
271 |
271 |
-1.81% |
52,400 |
2023/12/11 |
276 |
278 |
274 |
276 |
-0.72% |
42,100 |
2023/12/8 |
281 |
283 |
276 |
278 |
-1.77% |
54,700 |
2023/12/7 |
285 |
286 |
283 |
283 |
-0.70% |
12,000 |
2023/12/6 |
284 |
286 |
283 |
285 |
+0.35% |
15,100 |
2023/12/5 |
285 |
286 |
282 |
284 |
-1.39% |
36,500 |
2023/12/4 |
289 |
289 |
286 |
288 |
-0.69% |
23,900 |
2023/12/1 |
293 |
293 |
289 |
290 |
-1.02% |
22,800 |
2023/11/30 |
294 |
294 |
293 |
293 |
-0.34% |
3,700 |
2023/11/29 |
292 |
296 |
292 |
294 |
+0.34% |
13,500 |
2023/11/28 |
291 |
296 |
291 |
293 |
+0.69% |
13,800 |
2023/11/27 |
292 |
293 |
289 |
291 |
-0.34% |
17,800 |
2023/11/24 |
292 |
292 |
289 |
292 |
+0.00% |
23,900 |
2023/11/22 |
290 |
292 |
289 |
292 |
+0.00% |
25,700 |
2023/11/21 |
291 |
293 |
288 |
292 |
+0.34% |
18,600 |
2023/11/20 |
290 |
293 |
290 |
291 |
+1.39% |
24,300 |
2023/11/17 |
285 |
289 |
284 |
287 |
+0.35% |
29,000 |
2023/11/16 |
291 |
291 |
286 |
286 |
-1.72% |
47,300 |
|