日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
424 |
429 |
412 |
418 |
-1.42% |
15,800 |
2024/5/20 |
414 |
434 |
414 |
424 |
+3.67% |
28,600 |
2024/5/17 |
412 |
416 |
406 |
409 |
-1.92% |
22,600 |
2024/5/16 |
424 |
435 |
414 |
417 |
-1.65% |
31,600 |
2024/5/15 |
409 |
440 |
406 |
424 |
+4.18% |
142,700 |
2024/5/14 |
411 |
414 |
405 |
407 |
-2.40% |
27,100 |
2024/5/13 |
410 |
426 |
405 |
417 |
+0.72% |
37,600 |
2024/5/10 |
415 |
417 |
403 |
414 |
+0.73% |
25,500 |
2024/5/9 |
406 |
415 |
399 |
411 |
+0.98% |
32,400 |
2024/5/8 |
405 |
413 |
404 |
407 |
+0.49% |
23,100 |
2024/5/7 |
403 |
409 |
396 |
405 |
+0.25% |
48,200 |
2024/5/2 |
422 |
448 |
400 |
404 |
-0.49% |
334,200 |
2024/5/1 |
421 |
429 |
406 |
406 |
-3.79% |
91,900 |
2024/4/30 |
415 |
439 |
411 |
422 |
+2.18% |
64,000 |
2024/4/26 |
413 |
419 |
411 |
413 |
+0.49% |
12,300 |
2024/4/25 |
425 |
425 |
411 |
411 |
-2.84% |
25,600 |
2024/4/24 |
432 |
440 |
423 |
423 |
-1.63% |
23,500 |
2024/4/23 |
431 |
446 |
430 |
430 |
+0.94% |
39,400 |
2024/4/22 |
432 |
448 |
421 |
426 |
+1.43% |
77,800 |
2024/4/19 |
433 |
439 |
420 |
420 |
-2.33% |
47,100 |
2024/4/18 |
433 |
444 |
430 |
430 |
+0.47% |
39,600 |
2024/4/17 |
470 |
475 |
426 |
428 |
-6.14% |
177,100 |
2024/4/16 |
439 |
480 |
436 |
456 |
+3.87% |
225,900 |
2024/4/15 |
448 |
452 |
429 |
439 |
-1.79% |
40,700 |
2024/4/12 |
463 |
482 |
447 |
447 |
-3.25% |
99,000 |
2024/4/11 |
460 |
486 |
445 |
462 |
+1.32% |
137,100 |
2024/4/10 |
473 |
483 |
456 |
456 |
-3.39% |
74,500 |
2024/4/9 |
484 |
523 |
467 |
472 |
-0.84% |
252,900 |
2024/4/8 |
493 |
507 |
445 |
476 |
-7.21% |
341,400 |
2024/4/5 |
567 |
583 |
475 |
513 |
+1.18% |
382,100 |
2024/4/4 |
627 |
682 |
507 |
507 |
-16.47% |
891,200 |
2024/4/3 |
508 |
607 |
466 |
607 |
+19.72% |
895,600 |
2024/4/2 |
449 |
507 |
449 |
507 |
+18.74% |
475,500 |
2024/4/1 |
479 |
515 |
414 |
427 |
-9.92% |
613,200 |
2024/3/29 |
398 |
474 |
394 |
474 |
+20.30% |
461,200 |
2024/3/28 |
423 |
437 |
390 |
394 |
-4.14% |
114,500 |
2024/3/27 |
423 |
437 |
408 |
411 |
-1.67% |
60,200 |
2024/3/26 |
436 |
456 |
418 |
418 |
-3.91% |
59,800 |
2024/3/25 |
453 |
454 |
429 |
435 |
-5.43% |
72,900 |
2024/3/22 |
468 |
495 |
444 |
460 |
-2.75% |
143,400 |
2024/3/21 |
515 |
526 |
454 |
473 |
-1.66% |
753,200 |
2024/3/19 |
409 |
481 |
401 |
481 |
+19.95% |
547,700 |
2024/3/18 |
451 |
484 |
401 |
401 |
-7.82% |
329,600 |
2024/3/15 |
505 |
515 |
435 |
435 |
-18.69% |
533,300 |
2024/3/14 |
487 |
535 |
487 |
535 |
+17.58% |
1,026,400 |
2024/3/13 |
373 |
455 |
373 |
455 |
+21.33% |
350,400 |
2024/3/12 |
376 |
379 |
373 |
375 |
-1.06% |
3,300 |
2024/3/11 |
380 |
380 |
374 |
379 |
+0.80% |
2,200 |
2024/3/8 |
371 |
379 |
371 |
376 |
+0.27% |
5,200 |
2024/3/7 |
372 |
378 |
371 |
375 |
+1.63% |
3,800 |
2024/3/6 |
366 |
373 |
366 |
369 |
+1.65% |
3,400 |
2024/3/5 |
372 |
372 |
361 |
363 |
-2.68% |
12,500 |
2024/3/4 |
375 |
375 |
370 |
373 |
-1.84% |
5,700 |
2024/3/1 |
375 |
380 |
375 |
380 |
+0.26% |
5,200 |
2024/2/29 |
378 |
381 |
375 |
379 |
+0.53% |
3,700 |
2024/2/28 |
380 |
382 |
376 |
377 |
-1.05% |
9,800 |
2024/2/27 |
382 |
383 |
381 |
381 |
-0.52% |
2,200 |
2024/2/26 |
383 |
384 |
380 |
383 |
+0.26% |
6,400 |
2024/2/22 |
390 |
390 |
382 |
382 |
-1.80% |
4,700 |
2024/2/21 |
386 |
389 |
383 |
389 |
+0.78% |
12,800 |
2024/2/20 |
383 |
386 |
383 |
386 |
+1.31% |
1,100 |
2024/2/19 |
386 |
386 |
381 |
381 |
+0.00% |
1,700 |
2024/2/16 |
385 |
385 |
380 |
381 |
+0.26% |
3,200 |
2024/2/15 |
390 |
390 |
380 |
380 |
-1.55% |
3,000 |
2024/2/14 |
389 |
389 |
380 |
386 |
-1.03% |
5,900 |
2024/2/13 |
385 |
390 |
385 |
390 |
+1.83% |
2,200 |
2024/2/9 |
383 |
384 |
381 |
383 |
+0.52% |
5,200 |
2024/2/8 |
392 |
392 |
381 |
381 |
-2.56% |
2,800 |
2024/2/7 |
393 |
395 |
390 |
391 |
-0.51% |
3,100 |
2024/2/6 |
392 |
393 |
390 |
393 |
+0.77% |
700 |
2024/2/5 |
390 |
392 |
389 |
390 |
+0.26% |
1,900 |
2024/2/2 |
395 |
395 |
388 |
389 |
-1.52% |
3,300 |
2024/2/1 |
395 |
396 |
392 |
395 |
+0.00% |
1,800 |
2024/1/31 |
394 |
395 |
391 |
395 |
+0.25% |
2,600 |
2024/1/30 |
395 |
395 |
391 |
394 |
+1.03% |
3,000 |
2024/1/29 |
397 |
397 |
390 |
390 |
-0.76% |
10,500 |
2024/1/26 |
390 |
395 |
390 |
393 |
+1.29% |
2,800 |
2024/1/25 |
386 |
390 |
385 |
388 |
+1.04% |
5,800 |
2024/1/24 |
382 |
387 |
382 |
384 |
-0.26% |
2,700 |
2024/1/23 |
385 |
385 |
380 |
385 |
+1.32% |
1,300 |
2024/1/22 |
381 |
385 |
380 |
380 |
-1.04% |
2,100 |
2024/1/19 |
382 |
387 |
380 |
384 |
+0.79% |
3,800 |
2024/1/18 |
386 |
386 |
381 |
381 |
-0.78% |
2,700 |
2024/1/17 |
382 |
384 |
380 |
384 |
+1.59% |
2,500 |
2024/1/16 |
382 |
382 |
378 |
378 |
-1.05% |
2,300 |
2024/1/15 |
390 |
390 |
378 |
382 |
+0.00% |
11,000 |
2024/1/12 |
376 |
382 |
376 |
382 |
+1.60% |
2,700 |
2024/1/11 |
380 |
380 |
375 |
376 |
-1.05% |
3,700 |
2024/1/10 |
378 |
384 |
376 |
380 |
+0.80% |
3,600 |
2024/1/9 |
379 |
383 |
377 |
377 |
-0.53% |
3,800 |
2024/1/5 |
378 |
379 |
375 |
379 |
+0.26% |
1,400 |
2024/1/4 |
372 |
385 |
372 |
378 |
+0.80% |
7,600 |
2023/12/29 |
376 |
380 |
374 |
375 |
-0.27% |
3,000 |
2023/12/28 |
364 |
399 |
364 |
376 |
+4.74% |
33,000 |
2023/12/27 |
363 |
364 |
359 |
359 |
-1.64% |
16,200 |
2023/12/26 |
365 |
371 |
363 |
365 |
+0.27% |
8,600 |
2023/12/25 |
373 |
373 |
362 |
364 |
-4.21% |
19,400 |
2023/12/22 |
380 |
381 |
376 |
380 |
-0.26% |
12,700 |
2023/12/21 |
381 |
388 |
381 |
381 |
-2.06% |
6,800 |
2023/12/20 |
391 |
392 |
388 |
389 |
-0.51% |
3,200 |
2023/12/19 |
390 |
391 |
385 |
391 |
-0.26% |
6,400 |
2023/12/18 |
396 |
396 |
390 |
392 |
-1.26% |
5,500 |
2023/12/15 |
397 |
400 |
397 |
397 |
-0.25% |
3,300 |
2023/12/14 |
399 |
401 |
398 |
398 |
-0.25% |
1,900 |
2023/12/13 |
397 |
407 |
397 |
399 |
+0.50% |
5,400 |
2023/12/12 |
401 |
401 |
395 |
397 |
-0.50% |
5,000 |
2023/12/11 |
402 |
402 |
398 |
399 |
+0.50% |
4,100 |
2023/12/8 |
403 |
404 |
396 |
397 |
-2.22% |
9,000 |
2023/12/7 |
411 |
411 |
406 |
406 |
-1.22% |
1,300 |
2023/12/6 |
409 |
412 |
405 |
411 |
+0.74% |
6,700 |
2023/12/5 |
407 |
409 |
401 |
408 |
+1.24% |
6,800 |
2023/12/4 |
410 |
410 |
394 |
403 |
-1.71% |
21,200 |
2023/12/1 |
418 |
418 |
410 |
410 |
-0.97% |
2,600 |
2023/11/30 |
417 |
417 |
413 |
414 |
-0.72% |
3,500 |
2023/11/29 |
415 |
422 |
414 |
417 |
+0.24% |
8,100 |
2023/11/28 |
418 |
427 |
416 |
416 |
-0.24% |
10,300 |
2023/11/27 |
421 |
421 |
416 |
417 |
-0.24% |
3,400 |
2023/11/24 |
415 |
419 |
414 |
418 |
+0.48% |
5,500 |
2023/11/22 |
425 |
425 |
415 |
416 |
-0.72% |
4,800 |
2023/11/21 |
419 |
425 |
419 |
419 |
-0.48% |
5,200 |
2023/11/20 |
418 |
423 |
414 |
421 |
+1.20% |
7,400 |
2023/11/17 |
413 |
428 |
412 |
416 |
+0.00% |
6,900 |
2023/11/16 |
413 |
422 |
406 |
416 |
+0.73% |
9,400 |
|