日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
440 |
440 |
433 |
438 |
-0.45% |
5,100 |
2024/5/20 |
427 |
446 |
427 |
440 |
+1.85% |
10,100 |
2024/5/17 |
430 |
433 |
427 |
432 |
+0.47% |
3,800 |
2024/5/16 |
434 |
436 |
427 |
430 |
-1.60% |
11,500 |
2024/5/15 |
422 |
449 |
422 |
437 |
-6.62% |
33,800 |
2024/5/14 |
457 |
469 |
455 |
468 |
+3.31% |
30,400 |
2024/5/13 |
449 |
454 |
446 |
453 |
+0.67% |
21,800 |
2024/5/10 |
442 |
450 |
439 |
450 |
+0.67% |
18,500 |
2024/5/9 |
443 |
447 |
432 |
447 |
+1.59% |
22,800 |
2024/5/8 |
442 |
445 |
435 |
440 |
+0.00% |
19,000 |
2024/5/7 |
432 |
440 |
432 |
440 |
+1.85% |
17,100 |
2024/5/2 |
439 |
439 |
430 |
432 |
-1.37% |
10,500 |
2024/5/1 |
425 |
439 |
424 |
438 |
+4.04% |
23,100 |
2024/4/30 |
430 |
430 |
420 |
421 |
+1.69% |
37,900 |
2024/4/26 |
410 |
430 |
405 |
414 |
+7.25% |
231,900 |
2024/4/25 |
387 |
389 |
381 |
386 |
-0.52% |
3,400 |
2024/4/24 |
391 |
394 |
380 |
388 |
-0.77% |
11,300 |
2024/4/23 |
390 |
393 |
389 |
391 |
+0.26% |
4,600 |
2024/4/22 |
393 |
393 |
388 |
390 |
+0.00% |
2,000 |
2024/4/19 |
391 |
392 |
382 |
390 |
-0.51% |
8,900 |
2024/4/18 |
391 |
393 |
385 |
392 |
-0.25% |
5,200 |
2024/4/17 |
392 |
395 |
384 |
393 |
+0.00% |
9,000 |
2024/4/16 |
391 |
393 |
383 |
393 |
+0.00% |
4,300 |
2024/4/15 |
384 |
393 |
384 |
393 |
+1.29% |
7,500 |
2024/4/12 |
387 |
389 |
379 |
388 |
+1.57% |
4,900 |
2024/4/11 |
391 |
392 |
368 |
382 |
-2.55% |
53,400 |
2024/4/10 |
388 |
392 |
387 |
392 |
+1.55% |
14,600 |
2024/4/9 |
386 |
388 |
386 |
386 |
+0.00% |
2,600 |
2024/4/8 |
385 |
386 |
384 |
386 |
+0.52% |
4,700 |
2024/4/5 |
387 |
387 |
378 |
384 |
-0.78% |
1,700 |
2024/4/4 |
383 |
387 |
373 |
387 |
+1.04% |
6,200 |
2024/4/3 |
378 |
383 |
378 |
383 |
-0.78% |
2,400 |
2024/4/2 |
386 |
389 |
383 |
386 |
+0.52% |
4,300 |
2024/4/1 |
385 |
385 |
379 |
384 |
+1.32% |
1,600 |
2024/3/29 |
377 |
388 |
373 |
379 |
+1.34% |
12,100 |
2024/3/28 |
374 |
398 |
368 |
374 |
+0.00% |
29,100 |
2024/3/27 |
374 |
380 |
372 |
374 |
+0.81% |
4,900 |
2024/3/26 |
373 |
376 |
371 |
371 |
-0.54% |
5,500 |
2024/3/25 |
371 |
373 |
368 |
373 |
+1.36% |
3,100 |
2024/3/22 |
373 |
373 |
367 |
368 |
-0.81% |
4,900 |
2024/3/21 |
375 |
377 |
370 |
371 |
+0.00% |
8,200 |
2024/3/19 |
374 |
376 |
366 |
371 |
+0.00% |
12,100 |
2024/3/18 |
371 |
374 |
365 |
371 |
+0.54% |
8,200 |
2024/3/15 |
366 |
369 |
363 |
369 |
+0.82% |
2,000 |
2024/3/14 |
361 |
367 |
361 |
366 |
+0.00% |
6,500 |
2024/3/13 |
364 |
366 |
361 |
366 |
+0.83% |
4,900 |
2024/3/12 |
364 |
365 |
360 |
363 |
-0.27% |
3,000 |
2024/3/11 |
368 |
369 |
360 |
364 |
-0.55% |
10,600 |
2024/3/8 |
366 |
367 |
362 |
366 |
+0.00% |
3,700 |
2024/3/7 |
365 |
366 |
358 |
366 |
+0.55% |
6,100 |
2024/3/6 |
360 |
364 |
360 |
364 |
+0.83% |
1,400 |
2024/3/5 |
365 |
366 |
359 |
361 |
-0.55% |
9,800 |
2024/3/4 |
364 |
365 |
357 |
363 |
-0.55% |
8,600 |
2024/3/1 |
375 |
375 |
365 |
365 |
-0.82% |
6,700 |
2024/2/29 |
367 |
368 |
365 |
368 |
+0.55% |
3,200 |
2024/2/28 |
361 |
366 |
361 |
366 |
+0.27% |
2,600 |
2024/2/27 |
360 |
366 |
360 |
365 |
-0.54% |
8,700 |
2024/2/26 |
370 |
370 |
360 |
367 |
-0.81% |
7,900 |
2024/2/22 |
369 |
371 |
365 |
370 |
+0.27% |
2,200 |
2024/2/21 |
365 |
370 |
365 |
369 |
+0.27% |
2,000 |
2024/2/20 |
369 |
370 |
364 |
368 |
-0.81% |
2,100 |
2024/2/19 |
370 |
371 |
367 |
371 |
+0.82% |
3,200 |
2024/2/16 |
370 |
377 |
357 |
368 |
+0.00% |
14,700 |
2024/2/15 |
372 |
377 |
353 |
368 |
-2.65% |
31,700 |
2024/2/14 |
380 |
380 |
371 |
378 |
+1.07% |
8,900 |
2024/2/13 |
374 |
379 |
370 |
374 |
+0.27% |
12,400 |
2024/2/9 |
370 |
373 |
366 |
373 |
+0.81% |
3,800 |
2024/2/8 |
370 |
375 |
367 |
370 |
-0.80% |
6,400 |
2024/2/7 |
365 |
373 |
365 |
373 |
+0.00% |
7,500 |
2024/2/6 |
371 |
374 |
366 |
373 |
+0.81% |
17,900 |
2024/2/5 |
365 |
370 |
363 |
370 |
+2.78% |
22,500 |
2024/2/2 |
365 |
367 |
359 |
360 |
-0.28% |
7,300 |
2024/2/1 |
360 |
365 |
358 |
361 |
+0.00% |
8,100 |
2024/1/31 |
360 |
362 |
359 |
361 |
-0.55% |
7,300 |
2024/1/30 |
364 |
364 |
362 |
363 |
+0.55% |
1,100 |
2024/1/29 |
358 |
367 |
358 |
361 |
+1.40% |
10,800 |
2024/1/26 |
354 |
356 |
351 |
356 |
+2.01% |
17,200 |
2024/1/25 |
353 |
355 |
349 |
349 |
-0.85% |
5,000 |
2024/1/24 |
350 |
352 |
348 |
352 |
+0.57% |
3,100 |
2024/1/23 |
355 |
355 |
349 |
350 |
-1.41% |
3,500 |
2024/1/22 |
356 |
356 |
351 |
355 |
+0.28% |
5,600 |
2024/1/19 |
352 |
355 |
350 |
354 |
+0.28% |
2,200 |
2024/1/18 |
347 |
353 |
346 |
353 |
+0.57% |
3,900 |
2024/1/17 |
350 |
353 |
348 |
351 |
+0.57% |
7,800 |
2024/1/16 |
354 |
355 |
347 |
349 |
-1.13% |
8,600 |
2024/1/15 |
355 |
355 |
352 |
353 |
-0.56% |
2,300 |
2024/1/12 |
353 |
355 |
351 |
355 |
+0.28% |
4,100 |
2024/1/11 |
352 |
354 |
352 |
354 |
+0.00% |
2,200 |
2024/1/10 |
352 |
354 |
350 |
354 |
+0.57% |
7,600 |
2024/1/9 |
349 |
352 |
349 |
352 |
+0.86% |
4,300 |
2024/1/5 |
350 |
350 |
344 |
349 |
+1.75% |
1,900 |
2024/1/4 |
340 |
346 |
340 |
343 |
-0.29% |
7,300 |
2023/12/29 |
345 |
345 |
343 |
344 |
+0.58% |
1,800 |
2023/12/28 |
344 |
345 |
342 |
342 |
-0.58% |
4,200 |
2023/12/27 |
343 |
344 |
340 |
344 |
+0.88% |
8,400 |
2023/12/26 |
341 |
341 |
338 |
341 |
+0.00% |
19,100 |
2023/12/25 |
342 |
345 |
341 |
341 |
-1.16% |
3,900 |
2023/12/22 |
345 |
345 |
341 |
345 |
+0.00% |
2,300 |
2023/12/21 |
340 |
350 |
340 |
345 |
+1.17% |
13,700 |
2023/12/20 |
346 |
346 |
340 |
341 |
-0.58% |
14,800 |
2023/12/19 |
343 |
344 |
341 |
343 |
-0.58% |
42,600 |
2023/12/18 |
346 |
346 |
342 |
345 |
+0.00% |
7,100 |
2023/12/15 |
343 |
345 |
342 |
345 |
-0.29% |
2,700 |
2023/12/14 |
350 |
350 |
343 |
346 |
-1.14% |
8,100 |
2023/12/13 |
350 |
350 |
347 |
350 |
+0.00% |
11,600 |
2023/12/12 |
348 |
350 |
347 |
350 |
+1.16% |
2,100 |
2023/12/11 |
347 |
348 |
346 |
346 |
-0.86% |
3,000 |
2023/12/8 |
350 |
350 |
346 |
349 |
-0.29% |
2,100 |
2023/12/7 |
346 |
353 |
346 |
350 |
+1.16% |
6,600 |
2023/12/6 |
346 |
350 |
346 |
346 |
+0.00% |
4,000 |
2023/12/5 |
350 |
350 |
346 |
346 |
-1.14% |
3,700 |
2023/12/4 |
347 |
350 |
347 |
350 |
+0.86% |
1,200 |
2023/12/1 |
350 |
351 |
345 |
347 |
-1.14% |
5,700 |
2023/11/30 |
349 |
352 |
349 |
351 |
-0.28% |
2,500 |
2023/11/29 |
354 |
354 |
349 |
352 |
+0.00% |
2,700 |
2023/11/28 |
354 |
354 |
348 |
352 |
+0.00% |
1,900 |
2023/11/27 |
349 |
355 |
348 |
352 |
+0.86% |
3,400 |
2023/11/24 |
353 |
353 |
343 |
349 |
-0.57% |
1,900 |
2023/11/22 |
349 |
354 |
349 |
351 |
+0.57% |
4,900 |
2023/11/21 |
351 |
354 |
343 |
349 |
-0.85% |
4,100 |
2023/11/20 |
350 |
353 |
345 |
352 |
+0.00% |
3,000 |
2023/11/17 |
346 |
352 |
335 |
352 |
+1.15% |
46,300 |
2023/11/16 |
357 |
357 |
348 |
348 |
-2.52% |
7,400 |
|