日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
472 |
474 |
453 |
453 |
-5.23% |
2,331,400 |
2024/5/20 |
482 |
485 |
472 |
478 |
-1.44% |
1,225,700 |
2024/5/17 |
488 |
497 |
483 |
485 |
-1.42% |
1,011,000 |
2024/5/16 |
498 |
504 |
486 |
492 |
+0.41% |
1,103,200 |
2024/5/15 |
500 |
504 |
487 |
490 |
-2.20% |
1,685,100 |
2024/5/14 |
494 |
513 |
490 |
501 |
+0.40% |
1,740,800 |
2024/5/13 |
505 |
552 |
499 |
499 |
-5.67% |
3,969,100 |
2024/5/10 |
538 |
546 |
525 |
529 |
-1.67% |
1,912,200 |
2024/5/9 |
539 |
541 |
531 |
538 |
+1.51% |
1,331,900 |
2024/5/8 |
532 |
548 |
529 |
530 |
+0.57% |
1,898,100 |
2024/5/7 |
535 |
550 |
525 |
527 |
+0.00% |
1,786,300 |
2024/5/2 |
528 |
533 |
521 |
527 |
+0.57% |
1,022,600 |
2024/5/1 |
527 |
533 |
518 |
524 |
-1.50% |
1,002,000 |
2024/4/30 |
525 |
532 |
521 |
532 |
+2.31% |
894,100 |
2024/4/26 |
513 |
521 |
507 |
520 |
+1.36% |
1,148,300 |
2024/4/25 |
520 |
526 |
512 |
513 |
-0.39% |
1,038,500 |
2024/4/24 |
513 |
530 |
513 |
515 |
+0.78% |
1,516,300 |
2024/4/23 |
495 |
513 |
495 |
511 |
+4.29% |
1,325,800 |
2024/4/22 |
502 |
503 |
487 |
490 |
-2.78% |
1,734,000 |
2024/4/19 |
504 |
509 |
491 |
504 |
-0.40% |
1,489,300 |
2024/4/18 |
482 |
516 |
482 |
506 |
+5.42% |
1,694,400 |
2024/4/17 |
501 |
506 |
480 |
480 |
-4.19% |
1,225,000 |
2024/4/16 |
492 |
511 |
492 |
501 |
+1.62% |
1,316,900 |
2024/4/15 |
491 |
496 |
485 |
493 |
-0.20% |
480,100 |
2024/4/12 |
496 |
501 |
491 |
494 |
-0.20% |
450,700 |
2024/4/11 |
485 |
495 |
484 |
495 |
+1.02% |
615,500 |
2024/4/10 |
498 |
501 |
488 |
490 |
-1.61% |
1,043,600 |
2024/4/9 |
499 |
504 |
498 |
498 |
-0.60% |
545,400 |
2024/4/8 |
510 |
511 |
499 |
501 |
-0.60% |
900,900 |
2024/4/5 |
494 |
510 |
490 |
504 |
-0.40% |
1,101,800 |
2024/4/4 |
510 |
516 |
505 |
506 |
+1.20% |
934,900 |
2024/4/3 |
498 |
513 |
490 |
500 |
-0.60% |
1,370,400 |
2024/4/2 |
513 |
517 |
500 |
503 |
-1.95% |
1,488,300 |
2024/4/1 |
545 |
545 |
511 |
513 |
-4.82% |
1,798,400 |
2024/3/29 |
523 |
543 |
519 |
539 |
+3.85% |
1,777,400 |
2024/3/28 |
522 |
525 |
513 |
519 |
-0.19% |
1,006,100 |
2024/3/27 |
517 |
528 |
514 |
520 |
+0.78% |
1,219,200 |
2024/3/26 |
512 |
517 |
504 |
516 |
+0.00% |
1,331,500 |
2024/3/25 |
523 |
539 |
516 |
516 |
-1.15% |
1,773,900 |
2024/3/22 |
537 |
543 |
522 |
522 |
-2.97% |
1,776,900 |
2024/3/21 |
535 |
545 |
532 |
538 |
+0.94% |
1,627,200 |
2024/3/19 |
533 |
537 |
525 |
533 |
-0.93% |
1,424,400 |
2024/3/18 |
524 |
546 |
524 |
538 |
+2.48% |
1,591,200 |
2024/3/15 |
523 |
526 |
511 |
525 |
-1.50% |
1,632,300 |
2024/3/14 |
533 |
552 |
527 |
533 |
-0.56% |
2,336,400 |
2024/3/13 |
533 |
560 |
530 |
536 |
+0.94% |
3,133,100 |
2024/3/12 |
519 |
531 |
485 |
531 |
+2.31% |
3,930,300 |
2024/3/11 |
526 |
541 |
515 |
519 |
-2.81% |
4,024,600 |
2024/3/8 |
550 |
553 |
531 |
534 |
-2.02% |
2,197,100 |
2024/3/7 |
536 |
552 |
530 |
545 |
+1.68% |
3,064,600 |
2024/3/6 |
511 |
538 |
499 |
536 |
+5.30% |
4,185,400 |
2024/3/5 |
471 |
509 |
464 |
509 |
+6.93% |
3,804,600 |
2024/3/4 |
475 |
493 |
474 |
476 |
+0.00% |
1,933,600 |
2024/3/1 |
475 |
481 |
469 |
476 |
+0.21% |
1,310,000 |
2024/2/29 |
468 |
481 |
466 |
475 |
+0.42% |
1,373,400 |
2024/2/28 |
472 |
483 |
470 |
473 |
+0.21% |
2,010,500 |
2024/2/27 |
470 |
491 |
467 |
472 |
+5.36% |
5,243,000 |
2024/2/26 |
434 |
453 |
432 |
448 |
+3.94% |
1,962,700 |
2024/2/22 |
442 |
444 |
426 |
431 |
-1.60% |
1,537,700 |
2024/2/21 |
460 |
463 |
436 |
438 |
-4.37% |
2,495,500 |
2024/2/20 |
437 |
464 |
433 |
458 |
+5.29% |
3,976,600 |
2024/2/19 |
430 |
449 |
425 |
435 |
+2.84% |
3,509,900 |
2024/2/16 |
426 |
431 |
415 |
423 |
-1.63% |
2,522,500 |
2024/2/15 |
450 |
470 |
426 |
430 |
+3.12% |
5,728,400 |
2024/2/14 |
410 |
420 |
408 |
417 |
+0.24% |
1,816,100 |
2024/2/13 |
412 |
416 |
409 |
416 |
+2.46% |
817,400 |
2024/2/9 |
408 |
413 |
406 |
406 |
+0.00% |
766,300 |
2024/2/8 |
410 |
411 |
400 |
406 |
-0.73% |
1,157,000 |
2024/2/7 |
413 |
413 |
404 |
409 |
-0.73% |
1,054,900 |
2024/2/6 |
417 |
417 |
408 |
412 |
-1.44% |
690,400 |
2024/2/5 |
416 |
424 |
411 |
418 |
+1.46% |
785,400 |
2024/2/2 |
408 |
415 |
406 |
412 |
+1.48% |
829,500 |
2024/2/1 |
410 |
411 |
404 |
406 |
-2.64% |
1,248,000 |
2024/1/31 |
421 |
423 |
410 |
417 |
-1.18% |
1,385,100 |
2024/1/30 |
434 |
436 |
422 |
422 |
-0.94% |
1,435,800 |
2024/1/29 |
428 |
432 |
424 |
426 |
-0.47% |
663,700 |
2024/1/26 |
429 |
436 |
423 |
428 |
+0.23% |
1,163,500 |
2024/1/25 |
430 |
430 |
421 |
427 |
+0.00% |
826,100 |
2024/1/24 |
428 |
431 |
421 |
427 |
+1.18% |
1,036,100 |
2024/1/23 |
433 |
437 |
419 |
422 |
-2.09% |
985,500 |
2024/1/22 |
423 |
433 |
416 |
431 |
+2.38% |
1,172,600 |
2024/1/19 |
411 |
423 |
409 |
421 |
+3.19% |
1,259,700 |
2024/1/18 |
403 |
409 |
401 |
408 |
+0.74% |
627,800 |
2024/1/17 |
414 |
414 |
404 |
405 |
-1.46% |
1,013,200 |
2024/1/16 |
420 |
424 |
410 |
411 |
-2.14% |
1,115,300 |
2024/1/15 |
423 |
423 |
413 |
420 |
+0.00% |
893,200 |
2024/1/12 |
419 |
423 |
415 |
420 |
+0.24% |
1,102,900 |
2024/1/11 |
428 |
428 |
418 |
419 |
-1.41% |
1,246,000 |
2024/1/10 |
429 |
433 |
423 |
425 |
-0.93% |
1,123,200 |
2024/1/9 |
416 |
430 |
415 |
429 |
+4.13% |
1,999,300 |
2024/1/5 |
418 |
422 |
412 |
412 |
-1.20% |
1,176,500 |
2024/1/4 |
406 |
420 |
403 |
417 |
+0.48% |
1,341,400 |
2023/12/29 |
421 |
428 |
413 |
415 |
-1.66% |
1,730,100 |
2023/12/28 |
419 |
423 |
409 |
422 |
+1.93% |
2,474,400 |
2023/12/27 |
393 |
417 |
392 |
414 |
+6.43% |
3,062,700 |
2023/12/26 |
386 |
397 |
386 |
389 |
+0.26% |
1,789,400 |
2023/12/25 |
402 |
407 |
386 |
388 |
-3.48% |
3,127,200 |
2023/12/22 |
415 |
416 |
402 |
402 |
-2.66% |
1,828,800 |
2023/12/21 |
424 |
426 |
413 |
413 |
-3.50% |
2,173,100 |
2023/12/20 |
436 |
436 |
427 |
428 |
-1.38% |
1,134,000 |
2023/12/19 |
423 |
434 |
422 |
434 |
+2.12% |
1,315,600 |
2023/12/18 |
431 |
432 |
424 |
425 |
-1.62% |
1,124,800 |
2023/12/15 |
422 |
434 |
418 |
432 |
+3.35% |
1,467,900 |
2023/12/14 |
427 |
429 |
415 |
418 |
-1.88% |
2,048,000 |
2023/12/13 |
430 |
434 |
422 |
426 |
+0.00% |
1,296,600 |
2023/12/12 |
434 |
438 |
423 |
426 |
-1.16% |
1,549,300 |
2023/12/11 |
434 |
437 |
427 |
431 |
-0.23% |
1,327,600 |
2023/12/8 |
435 |
440 |
428 |
432 |
-0.23% |
2,154,600 |
2023/12/7 |
448 |
449 |
429 |
433 |
-3.35% |
2,131,300 |
2023/12/6 |
452 |
457 |
442 |
448 |
-1.97% |
2,450,700 |
2023/12/5 |
450 |
478 |
448 |
457 |
+1.56% |
5,131,100 |
2023/12/4 |
424 |
452 |
422 |
450 |
+7.14% |
3,969,000 |
2023/12/1 |
438 |
438 |
418 |
420 |
-4.11% |
3,672,500 |
2023/11/30 |
467 |
471 |
438 |
438 |
-6.41% |
3,769,400 |
2023/11/29 |
481 |
483 |
467 |
468 |
-2.70% |
2,514,400 |
2023/11/28 |
488 |
496 |
477 |
481 |
-0.62% |
2,342,300 |
2023/11/27 |
500 |
508 |
478 |
484 |
-3.20% |
3,498,600 |
2023/11/24 |
511 |
529 |
498 |
500 |
-4.03% |
4,749,800 |
2023/11/22 |
490 |
548 |
487 |
521 |
+5.25% |
11,049,900 |
2023/11/21 |
481 |
495 |
475 |
495 |
+3.56% |
2,700,200 |
2023/11/20 |
464 |
481 |
461 |
478 |
+4.82% |
3,359,400 |
2023/11/17 |
464 |
468 |
447 |
456 |
-3.39% |
3,109,500 |
2023/11/16 |
471 |
477 |
466 |
472 |
+1.94% |
2,011,600 |
|