日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
405 |
406 |
397 |
397 |
-2.70% |
2,894,300 |
2024/5/20 |
417 |
418 |
407 |
408 |
-1.21% |
2,749,300 |
2024/5/17 |
405 |
415 |
404 |
413 |
+1.72% |
2,049,800 |
2024/5/16 |
409 |
411 |
399 |
406 |
-1.46% |
4,428,200 |
2024/5/15 |
420 |
421 |
410 |
412 |
-2.14% |
1,655,100 |
2024/5/14 |
408 |
427 |
402 |
421 |
+3.44% |
4,874,300 |
2024/5/13 |
422 |
423 |
404 |
407 |
-5.35% |
9,002,500 |
2024/5/10 |
445 |
464 |
414 |
430 |
-3.37% |
7,682,500 |
2024/5/9 |
444 |
451 |
442 |
445 |
+0.00% |
1,818,300 |
2024/5/8 |
454 |
459 |
443 |
445 |
-3.05% |
2,981,100 |
2024/5/7 |
467 |
468 |
457 |
459 |
-0.65% |
1,099,100 |
2024/5/2 |
461 |
466 |
461 |
462 |
-0.43% |
919,800 |
2024/5/1 |
458 |
467 |
456 |
464 |
+1.09% |
1,282,000 |
2024/4/30 |
457 |
463 |
454 |
459 |
+0.00% |
2,403,900 |
2024/4/26 |
458 |
462 |
452 |
459 |
+0.88% |
1,605,000 |
2024/4/25 |
468 |
471 |
454 |
455 |
-5.41% |
4,183,500 |
2024/4/24 |
483 |
488 |
476 |
481 |
+1.26% |
2,311,300 |
2024/4/23 |
487 |
493 |
472 |
475 |
-2.86% |
3,250,500 |
2024/4/22 |
490 |
492 |
482 |
489 |
+1.24% |
1,447,500 |
2024/4/19 |
482 |
487 |
474 |
483 |
-1.23% |
2,317,300 |
2024/4/18 |
475 |
493 |
472 |
489 |
+2.30% |
2,899,100 |
2024/4/17 |
499 |
503 |
476 |
478 |
-3.63% |
4,484,100 |
2024/4/16 |
527 |
528 |
493 |
496 |
-6.77% |
6,360,500 |
2024/4/15 |
512 |
532 |
498 |
532 |
+2.11% |
7,621,900 |
2024/4/12 |
490 |
523 |
486 |
521 |
+6.98% |
8,607,100 |
2024/4/11 |
482 |
494 |
478 |
487 |
+0.21% |
2,926,500 |
2024/4/10 |
489 |
498 |
483 |
486 |
-1.62% |
4,232,500 |
2024/4/9 |
474 |
495 |
473 |
494 |
+4.44% |
5,690,200 |
2024/4/8 |
474 |
480 |
469 |
473 |
+1.07% |
2,622,200 |
2024/4/5 |
469 |
470 |
463 |
468 |
-0.85% |
2,132,200 |
2024/4/4 |
457 |
484 |
455 |
472 |
+4.19% |
5,978,600 |
2024/4/3 |
444 |
461 |
444 |
453 |
+1.57% |
2,450,200 |
2024/4/2 |
459 |
459 |
444 |
446 |
-1.11% |
2,500,600 |
2024/4/1 |
464 |
465 |
450 |
451 |
-2.17% |
4,758,100 |
2024/3/29 |
455 |
467 |
446 |
461 |
+1.54% |
4,962,500 |
2024/3/28 |
435 |
459 |
431 |
454 |
+4.85% |
8,500,400 |
2024/3/27 |
417 |
436 |
416 |
433 |
+5.61% |
6,775,000 |
2024/3/26 |
411 |
415 |
409 |
410 |
-0.73% |
1,348,800 |
2024/3/25 |
419 |
420 |
413 |
413 |
-1.43% |
1,434,200 |
2024/3/22 |
414 |
422 |
411 |
419 |
+0.96% |
2,054,000 |
2024/3/21 |
420 |
422 |
411 |
415 |
-0.95% |
2,061,900 |
2024/3/19 |
404 |
430 |
404 |
419 |
+3.20% |
3,962,600 |
2024/3/18 |
404 |
408 |
403 |
406 |
+1.00% |
1,035,900 |
2024/3/15 |
400 |
403 |
399 |
402 |
+0.00% |
969,000 |
2024/3/14 |
399 |
403 |
398 |
402 |
+0.25% |
913,100 |
2024/3/13 |
408 |
409 |
399 |
401 |
-0.99% |
1,349,900 |
2024/3/12 |
400 |
406 |
397 |
405 |
+1.00% |
1,534,600 |
2024/3/11 |
409 |
409 |
399 |
401 |
-1.96% |
2,621,100 |
2024/3/8 |
409 |
413 |
404 |
409 |
-0.97% |
1,977,700 |
2024/3/7 |
420 |
424 |
411 |
413 |
+0.00% |
2,796,300 |
2024/3/6 |
404 |
416 |
401 |
413 |
+1.47% |
2,175,100 |
2024/3/5 |
397 |
409 |
389 |
407 |
+1.50% |
2,791,500 |
2024/3/4 |
414 |
414 |
401 |
401 |
-3.14% |
2,349,400 |
2024/3/1 |
414 |
416 |
411 |
414 |
-0.24% |
1,322,500 |
2024/2/29 |
417 |
420 |
413 |
415 |
-0.48% |
1,482,200 |
2024/2/28 |
411 |
420 |
407 |
417 |
+1.21% |
2,000,400 |
2024/2/27 |
413 |
415 |
410 |
412 |
+0.24% |
1,399,500 |
2024/2/26 |
420 |
423 |
408 |
411 |
-1.91% |
2,074,300 |
2024/2/22 |
434 |
434 |
417 |
419 |
-2.10% |
2,674,200 |
2024/2/21 |
435 |
437 |
425 |
428 |
-0.93% |
2,538,500 |
2024/2/20 |
439 |
445 |
431 |
432 |
-0.23% |
2,572,600 |
2024/2/19 |
431 |
438 |
428 |
433 |
+0.00% |
2,191,100 |
2024/2/16 |
415 |
434 |
407 |
433 |
+4.59% |
5,767,500 |
2024/2/15 |
411 |
419 |
409 |
414 |
+0.73% |
2,878,700 |
2024/2/14 |
398 |
412 |
397 |
411 |
+2.75% |
5,640,500 |
2024/2/13 |
409 |
418 |
399 |
400 |
-2.20% |
7,864,700 |
2024/2/9 |
379 |
410 |
376 |
409 |
+7.92% |
11,810,400 |
2024/2/8 |
387 |
387 |
376 |
379 |
-1.30% |
2,808,500 |
2024/2/7 |
385 |
388 |
380 |
384 |
-1.03% |
2,877,100 |
2024/2/6 |
385 |
390 |
383 |
388 |
+0.78% |
2,295,900 |
2024/2/5 |
372 |
386 |
372 |
385 |
+4.05% |
3,753,900 |
2024/2/2 |
371 |
373 |
368 |
370 |
-0.27% |
1,681,600 |
2024/2/1 |
366 |
373 |
363 |
371 |
+0.00% |
2,597,600 |
2024/1/31 |
368 |
371 |
365 |
371 |
+0.82% |
1,787,200 |
2024/1/30 |
371 |
372 |
368 |
368 |
-1.34% |
1,572,700 |
2024/1/29 |
376 |
376 |
372 |
373 |
+0.00% |
1,649,700 |
2024/1/26 |
371 |
376 |
369 |
373 |
+0.54% |
2,142,500 |
2024/1/25 |
371 |
373 |
364 |
371 |
-0.27% |
3,350,800 |
2024/1/24 |
372 |
375 |
367 |
372 |
-0.53% |
2,598,800 |
2024/1/23 |
377 |
382 |
374 |
374 |
-0.80% |
1,735,000 |
2024/1/22 |
376 |
379 |
374 |
377 |
+0.53% |
1,543,700 |
2024/1/19 |
379 |
379 |
374 |
375 |
+0.00% |
1,434,800 |
2024/1/18 |
382 |
382 |
375 |
375 |
-2.09% |
1,788,200 |
2024/1/17 |
389 |
389 |
382 |
383 |
-1.54% |
3,443,600 |
2024/1/16 |
391 |
392 |
388 |
389 |
-0.51% |
1,775,200 |
2024/1/15 |
387 |
395 |
387 |
391 |
+0.77% |
2,753,500 |
2024/1/12 |
394 |
396 |
385 |
388 |
-1.02% |
2,250,500 |
2024/1/11 |
390 |
395 |
390 |
392 |
+1.29% |
2,110,200 |
2024/1/10 |
388 |
389 |
385 |
387 |
-0.26% |
1,114,600 |
2024/1/9 |
388 |
391 |
385 |
388 |
+0.00% |
1,544,100 |
2024/1/5 |
385 |
390 |
384 |
388 |
+1.31% |
2,078,100 |
2024/1/4 |
382 |
384 |
377 |
383 |
+0.79% |
2,378,500 |
2023/12/29 |
377 |
382 |
376 |
380 |
+1.33% |
1,510,400 |
2023/12/28 |
374 |
375 |
371 |
375 |
+0.00% |
1,224,900 |
2023/12/27 |
365 |
378 |
365 |
375 |
+3.31% |
4,184,000 |
2023/12/26 |
364 |
367 |
363 |
363 |
-0.27% |
1,423,300 |
2023/12/25 |
370 |
370 |
363 |
364 |
-1.09% |
1,031,900 |
2023/12/22 |
368 |
371 |
368 |
368 |
+0.82% |
1,200,000 |
2023/12/21 |
371 |
371 |
364 |
365 |
-2.14% |
1,784,200 |
2023/12/20 |
373 |
377 |
371 |
373 |
+0.00% |
1,468,500 |
2023/12/19 |
370 |
373 |
365 |
373 |
+1.36% |
1,825,600 |
2023/12/18 |
372 |
374 |
368 |
368 |
-2.39% |
3,091,200 |
2023/12/15 |
376 |
378 |
373 |
377 |
+0.80% |
1,558,300 |
2023/12/14 |
382 |
383 |
371 |
374 |
-2.09% |
2,119,700 |
2023/12/13 |
385 |
387 |
381 |
382 |
-1.04% |
1,487,500 |
2023/12/12 |
385 |
388 |
382 |
386 |
+0.26% |
1,520,900 |
2023/12/11 |
390 |
390 |
382 |
385 |
-0.52% |
3,349,900 |
2023/12/8 |
396 |
400 |
385 |
387 |
-2.52% |
3,485,500 |
2023/12/7 |
397 |
400 |
394 |
397 |
-0.50% |
3,184,100 |
2023/12/6 |
387 |
405 |
385 |
399 |
+2.84% |
8,427,300 |
2023/12/5 |
386 |
391 |
384 |
388 |
-0.51% |
3,286,000 |
2023/12/4 |
393 |
394 |
388 |
390 |
-0.26% |
2,138,900 |
2023/12/1 |
382 |
396 |
380 |
391 |
+3.17% |
5,043,200 |
2023/11/30 |
378 |
381 |
373 |
379 |
+1.34% |
2,332,900 |
2023/11/29 |
380 |
381 |
372 |
374 |
-1.58% |
2,005,300 |
2023/11/28 |
383 |
383 |
378 |
380 |
-1.04% |
1,519,500 |
2023/11/27 |
384 |
387 |
382 |
384 |
+0.26% |
1,417,300 |
2023/11/24 |
388 |
388 |
380 |
383 |
-0.78% |
2,005,900 |
2023/11/22 |
383 |
391 |
382 |
386 |
+1.05% |
3,831,700 |
2023/11/21 |
379 |
385 |
377 |
382 |
+0.53% |
2,681,900 |
2023/11/20 |
380 |
380 |
377 |
380 |
+0.80% |
1,783,900 |
2023/11/17 |
373 |
377 |
369 |
377 |
+1.07% |
1,854,200 |
2023/11/16 |
376 |
376 |
367 |
373 |
-1.06% |
2,543,700 |
|