日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
414 |
416 |
410 |
410 |
-0.73% |
900 |
2024/5/20 |
415 |
415 |
402 |
413 |
+0.98% |
4,000 |
2024/5/17 |
415 |
417 |
409 |
409 |
-1.68% |
700 |
2024/5/16 |
411 |
423 |
406 |
416 |
-0.72% |
10,300 |
2024/5/15 |
428 |
432 |
415 |
419 |
-1.87% |
8,800 |
2024/5/14 |
421 |
427 |
410 |
427 |
+0.95% |
4,700 |
2024/5/13 |
430 |
430 |
422 |
423 |
+0.71% |
2,100 |
2024/5/10 |
428 |
431 |
420 |
420 |
-0.47% |
5,100 |
2024/5/9 |
425 |
430 |
420 |
422 |
-0.47% |
3,800 |
2024/5/8 |
425 |
433 |
424 |
424 |
-0.24% |
4,000 |
2024/5/7 |
420 |
425 |
419 |
425 |
+1.43% |
4,600 |
2024/5/2 |
413 |
420 |
413 |
419 |
-0.24% |
1,700 |
2024/5/1 |
414 |
427 |
411 |
420 |
+1.45% |
4,500 |
2024/4/30 |
415 |
415 |
409 |
414 |
+1.72% |
1,200 |
2024/4/26 |
407 |
407 |
407 |
407 |
-0.73% |
800 |
2024/4/25 |
418 |
420 |
410 |
410 |
-1.44% |
4,600 |
2024/4/24 |
415 |
416 |
406 |
416 |
+1.22% |
3,500 |
2024/4/23 |
410 |
414 |
402 |
411 |
+2.24% |
3,100 |
2024/4/22 |
385 |
403 |
385 |
402 |
+5.51% |
10,900 |
2024/4/19 |
400 |
415 |
381 |
381 |
-4.75% |
13,000 |
2024/4/18 |
403 |
406 |
400 |
400 |
-0.74% |
1,300 |
2024/4/17 |
410 |
410 |
402 |
403 |
+0.25% |
3,200 |
2024/4/16 |
408 |
408 |
402 |
402 |
-1.47% |
2,500 |
2024/4/15 |
405 |
408 |
400 |
408 |
+1.49% |
3,300 |
2024/4/12 |
404 |
406 |
402 |
402 |
-1.47% |
1,600 |
2024/4/11 |
409 |
410 |
403 |
408 |
+0.74% |
2,300 |
2024/4/10 |
403 |
405 |
403 |
405 |
+0.00% |
500 |
2024/4/9 |
393 |
405 |
393 |
405 |
+1.50% |
9,500 |
2024/4/8 |
405 |
406 |
398 |
399 |
+0.76% |
3,300 |
2024/4/5 |
414 |
415 |
396 |
396 |
-4.35% |
15,300 |
2024/4/4 |
407 |
422 |
407 |
414 |
+0.98% |
7,300 |
2024/4/3 |
418 |
420 |
405 |
410 |
-1.91% |
3,600 |
2024/4/2 |
422 |
427 |
413 |
418 |
+0.00% |
6,100 |
2024/4/1 |
437 |
470 |
412 |
418 |
+3.21% |
84,500 |
2024/3/29 |
415 |
416 |
405 |
405 |
-2.64% |
1,800 |
2024/3/28 |
401 |
418 |
401 |
416 |
+1.71% |
2,600 |
2024/3/27 |
410 |
420 |
409 |
409 |
-0.24% |
7,500 |
2024/3/26 |
408 |
410 |
406 |
410 |
+0.00% |
1,400 |
2024/3/25 |
410 |
410 |
409 |
410 |
+1.49% |
1,100 |
2024/3/22 |
405 |
410 |
404 |
404 |
-0.25% |
1,300 |
2024/3/21 |
416 |
416 |
401 |
405 |
+1.25% |
29,700 |
2024/3/19 |
400 |
406 |
400 |
400 |
-1.23% |
1,200 |
2024/3/18 |
406 |
406 |
397 |
405 |
+1.00% |
2,600 |
2024/3/15 |
401 |
401 |
393 |
401 |
-1.96% |
1,700 |
2024/3/14 |
400 |
409 |
400 |
409 |
-0.24% |
3,700 |
2024/3/13 |
407 |
410 |
400 |
410 |
-1.20% |
5,200 |
2024/3/12 |
406 |
415 |
406 |
415 |
+2.22% |
3,000 |
2024/3/11 |
416 |
416 |
406 |
406 |
-5.14% |
3,800 |
2024/3/8 |
420 |
438 |
415 |
428 |
+1.18% |
17,000 |
2024/3/7 |
420 |
435 |
415 |
423 |
+0.95% |
13,300 |
2024/3/6 |
411 |
424 |
407 |
419 |
+2.20% |
8,000 |
2024/3/5 |
403 |
410 |
403 |
410 |
+1.74% |
1,900 |
2024/3/4 |
403 |
414 |
403 |
403 |
-0.49% |
5,300 |
2024/3/1 |
414 |
417 |
400 |
405 |
-2.41% |
11,300 |
2024/2/29 |
405 |
417 |
400 |
415 |
+4.27% |
63,000 |
2024/2/28 |
390 |
404 |
390 |
398 |
+2.05% |
16,200 |
2024/2/27 |
384 |
394 |
379 |
390 |
+0.78% |
9,100 |
2024/2/26 |
374 |
391 |
372 |
387 |
+4.31% |
10,400 |
2024/2/22 |
384 |
384 |
371 |
371 |
-3.13% |
20,800 |
2024/2/21 |
389 |
389 |
380 |
383 |
-0.78% |
5,600 |
2024/2/20 |
380 |
386 |
380 |
386 |
+1.58% |
3,100 |
2024/2/19 |
370 |
380 |
366 |
380 |
+1.60% |
12,200 |
2024/2/16 |
363 |
375 |
360 |
374 |
+3.03% |
16,600 |
2024/2/15 |
399 |
400 |
356 |
363 |
-8.10% |
53,100 |
2024/2/14 |
404 |
409 |
394 |
395 |
-5.95% |
50,300 |
2024/2/13 |
405 |
420 |
405 |
420 |
+4.48% |
17,400 |
2024/2/9 |
403 |
408 |
400 |
402 |
-0.25% |
19,700 |
2024/2/8 |
407 |
407 |
402 |
403 |
-0.49% |
13,300 |
2024/2/7 |
406 |
407 |
405 |
405 |
-0.25% |
8,900 |
2024/2/6 |
408 |
408 |
405 |
406 |
-0.98% |
4,900 |
2024/2/5 |
406 |
410 |
405 |
410 |
+1.49% |
8,400 |
2024/2/2 |
407 |
407 |
402 |
404 |
-0.74% |
14,300 |
2024/2/1 |
409 |
409 |
405 |
407 |
-0.49% |
4,200 |
2024/1/31 |
408 |
409 |
405 |
409 |
+0.25% |
9,000 |
2024/1/30 |
410 |
411 |
406 |
408 |
+0.25% |
6,600 |
2024/1/29 |
406 |
409 |
406 |
407 |
+0.25% |
18,400 |
2024/1/26 |
423 |
423 |
404 |
406 |
-3.33% |
29,500 |
2024/1/25 |
409 |
421 |
408 |
420 |
+2.94% |
23,600 |
2024/1/24 |
408 |
410 |
405 |
408 |
+0.00% |
15,700 |
2024/1/23 |
407 |
411 |
406 |
408 |
+0.74% |
13,600 |
2024/1/22 |
406 |
409 |
403 |
405 |
+0.00% |
9,200 |
2024/1/19 |
406 |
412 |
404 |
405 |
-0.25% |
7,800 |
2024/1/18 |
406 |
408 |
403 |
406 |
-0.49% |
12,800 |
2024/1/17 |
424 |
428 |
404 |
408 |
-4.00% |
53,700 |
2024/1/16 |
424 |
433 |
421 |
425 |
-0.23% |
16,500 |
2024/1/15 |
417 |
429 |
415 |
426 |
+2.40% |
19,800 |
2024/1/12 |
426 |
426 |
416 |
416 |
-2.12% |
44,300 |
2024/1/11 |
434 |
439 |
425 |
425 |
+1.67% |
70,700 |
2024/1/10 |
420 |
428 |
418 |
418 |
+0.97% |
53,200 |
2024/1/9 |
427 |
427 |
410 |
414 |
-1.90% |
88,200 |
2024/1/5 |
438 |
467 |
422 |
422 |
-2.99% |
254,500 |
2024/1/4 |
451 |
470 |
421 |
435 |
-3.55% |
552,300 |
2023/12/29 |
504 |
558 |
443 |
451 |
-7.58% |
6,822,400 |
2023/12/28 |
408 |
488 |
408 |
488 |
+19.61% |
714,400 |
2023/12/27 |
403 |
420 |
400 |
408 |
+0.99% |
13,200 |
2023/12/26 |
400 |
408 |
400 |
404 |
+0.75% |
18,400 |
2023/12/25 |
400 |
405 |
400 |
401 |
+0.25% |
8,600 |
2023/12/22 |
393 |
409 |
390 |
400 |
-0.99% |
13,800 |
2023/12/21 |
401 |
410 |
400 |
404 |
+0.75% |
5,600 |
2023/12/20 |
401 |
410 |
401 |
401 |
-2.67% |
11,300 |
2023/12/19 |
407 |
412 |
406 |
412 |
+1.23% |
1,200 |
2023/12/18 |
415 |
422 |
404 |
407 |
-1.93% |
6,000 |
2023/12/15 |
408 |
415 |
408 |
415 |
+1.72% |
1,600 |
2023/12/14 |
410 |
415 |
407 |
408 |
-1.69% |
4,000 |
2023/12/13 |
421 |
421 |
410 |
415 |
-1.66% |
5,700 |
2023/12/12 |
426 |
426 |
416 |
422 |
-0.94% |
7,300 |
2023/12/11 |
412 |
428 |
400 |
426 |
+3.40% |
26,500 |
2023/12/8 |
412 |
412 |
406 |
412 |
-0.48% |
3,400 |
2023/12/7 |
409 |
420 |
408 |
414 |
+1.47% |
4,100 |
2023/12/6 |
404 |
409 |
404 |
408 |
+0.99% |
13,200 |
2023/12/5 |
405 |
406 |
400 |
404 |
+1.00% |
4,800 |
2023/12/4 |
404 |
404 |
400 |
400 |
-0.99% |
6,600 |
2023/12/1 |
410 |
410 |
400 |
404 |
-0.74% |
11,200 |
2023/11/30 |
413 |
416 |
404 |
407 |
-1.45% |
4,200 |
2023/11/29 |
412 |
417 |
411 |
413 |
+0.98% |
6,100 |
2023/11/28 |
412 |
412 |
409 |
409 |
-0.49% |
7,800 |
2023/11/27 |
411 |
419 |
411 |
411 |
-0.24% |
3,800 |
2023/11/24 |
412 |
412 |
410 |
412 |
+0.49% |
1,100 |
2023/11/22 |
409 |
415 |
404 |
410 |
-0.49% |
4,300 |
2023/11/21 |
412 |
421 |
401 |
412 |
+0.00% |
11,800 |
2023/11/20 |
416 |
423 |
412 |
412 |
-0.96% |
12,600 |
2023/11/17 |
420 |
420 |
413 |
416 |
-0.95% |
3,400 |
2023/11/16 |
418 |
427 |
413 |
420 |
-1.64% |
12,800 |
|