日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
470 |
484 |
458 |
458 |
-2.35% |
213,100 |
2024/5/20 |
453 |
473 |
448 |
469 |
+14.67% |
795,900 |
2024/5/17 |
411 |
415 |
406 |
409 |
-1.45% |
21,700 |
2024/5/16 |
418 |
418 |
408 |
415 |
+0.48% |
41,700 |
2024/5/15 |
409 |
424 |
405 |
413 |
+4.56% |
143,800 |
2024/5/14 |
393 |
395 |
386 |
395 |
+1.80% |
28,800 |
2024/5/13 |
395 |
395 |
385 |
388 |
-0.51% |
25,700 |
2024/5/10 |
393 |
396 |
383 |
390 |
-0.51% |
65,900 |
2024/5/9 |
395 |
397 |
392 |
392 |
+0.26% |
19,600 |
2024/5/8 |
394 |
397 |
388 |
391 |
+0.00% |
33,900 |
2024/5/7 |
393 |
395 |
386 |
391 |
+1.56% |
41,600 |
2024/5/2 |
372 |
388 |
369 |
385 |
+4.05% |
49,700 |
2024/5/1 |
380 |
381 |
370 |
370 |
-2.12% |
53,800 |
2024/4/30 |
377 |
382 |
377 |
378 |
+0.27% |
34,900 |
2024/4/26 |
386 |
389 |
377 |
377 |
-2.33% |
127,500 |
2024/4/25 |
387 |
390 |
386 |
386 |
+0.00% |
19,900 |
2024/4/24 |
388 |
389 |
383 |
386 |
-1.28% |
38,900 |
2024/4/23 |
388 |
395 |
388 |
391 |
-0.51% |
19,700 |
2024/4/22 |
385 |
393 |
382 |
393 |
+3.42% |
17,600 |
2024/4/19 |
392 |
392 |
375 |
380 |
-3.06% |
72,100 |
2024/4/18 |
391 |
396 |
391 |
392 |
+0.26% |
18,800 |
2024/4/17 |
401 |
401 |
390 |
391 |
-1.51% |
57,600 |
2024/4/16 |
404 |
405 |
396 |
397 |
-1.73% |
35,700 |
2024/4/15 |
414 |
414 |
403 |
404 |
-1.46% |
58,500 |
2024/4/12 |
410 |
416 |
408 |
410 |
+0.00% |
21,600 |
2024/4/11 |
414 |
415 |
410 |
410 |
-0.97% |
19,500 |
2024/4/10 |
409 |
423 |
409 |
414 |
+2.22% |
87,600 |
2024/4/9 |
405 |
408 |
404 |
405 |
+0.50% |
20,100 |
2024/4/8 |
401 |
405 |
400 |
403 |
+0.75% |
10,000 |
2024/4/5 |
400 |
404 |
399 |
400 |
+0.00% |
16,800 |
2024/4/4 |
400 |
406 |
400 |
400 |
+0.00% |
18,900 |
2024/4/3 |
400 |
406 |
396 |
400 |
-0.74% |
42,000 |
2024/4/2 |
407 |
407 |
400 |
403 |
+0.00% |
40,400 |
2024/4/1 |
410 |
410 |
403 |
403 |
-1.23% |
27,000 |
2024/3/29 |
408 |
411 |
406 |
408 |
+0.74% |
21,700 |
2024/3/28 |
413 |
413 |
400 |
405 |
-2.41% |
31,700 |
2024/3/27 |
414 |
416 |
413 |
415 |
+0.48% |
22,900 |
2024/3/26 |
414 |
415 |
410 |
413 |
-0.48% |
29,700 |
2024/3/25 |
421 |
421 |
415 |
415 |
-1.89% |
49,300 |
2024/3/22 |
424 |
428 |
417 |
423 |
+0.00% |
58,400 |
2024/3/21 |
429 |
430 |
423 |
423 |
-0.94% |
56,700 |
2024/3/19 |
426 |
432 |
426 |
427 |
-0.47% |
37,600 |
2024/3/18 |
434 |
436 |
423 |
429 |
-0.23% |
55,000 |
2024/3/15 |
430 |
432 |
427 |
430 |
+0.00% |
14,800 |
2024/3/14 |
431 |
432 |
427 |
430 |
+0.47% |
17,500 |
2024/3/13 |
436 |
436 |
424 |
428 |
-0.93% |
29,500 |
2024/3/12 |
423 |
437 |
421 |
432 |
+2.37% |
61,700 |
2024/3/11 |
440 |
441 |
422 |
422 |
-4.95% |
93,800 |
2024/3/8 |
425 |
445 |
421 |
444 |
+4.47% |
151,700 |
2024/3/7 |
423 |
429 |
418 |
425 |
+1.43% |
93,400 |
2024/3/6 |
409 |
422 |
403 |
419 |
+3.71% |
93,300 |
2024/3/5 |
392 |
408 |
387 |
404 |
+2.80% |
107,400 |
2024/3/4 |
405 |
406 |
387 |
393 |
-2.48% |
130,800 |
2024/3/1 |
411 |
411 |
403 |
403 |
-0.98% |
41,800 |
2024/2/29 |
411 |
411 |
405 |
407 |
+0.00% |
13,500 |
2024/2/28 |
406 |
410 |
405 |
407 |
+0.00% |
26,000 |
2024/2/27 |
408 |
409 |
403 |
407 |
-0.49% |
30,700 |
2024/2/26 |
410 |
410 |
405 |
409 |
+0.00% |
25,300 |
2024/2/22 |
413 |
415 |
407 |
409 |
+0.00% |
20,300 |
2024/2/21 |
421 |
421 |
405 |
409 |
-2.39% |
32,100 |
2024/2/20 |
420 |
429 |
414 |
419 |
+0.24% |
61,500 |
2024/2/19 |
410 |
418 |
402 |
418 |
+2.45% |
64,600 |
2024/2/16 |
404 |
412 |
401 |
408 |
+3.03% |
64,100 |
2024/2/15 |
413 |
413 |
395 |
396 |
-7.04% |
160,200 |
2024/2/14 |
440 |
440 |
422 |
426 |
-3.18% |
56,700 |
2024/2/13 |
461 |
461 |
429 |
440 |
-1.79% |
85,800 |
2024/2/9 |
455 |
460 |
446 |
448 |
-1.32% |
33,000 |
2024/2/8 |
456 |
461 |
451 |
454 |
-0.22% |
25,200 |
2024/2/7 |
460 |
460 |
453 |
455 |
-1.73% |
33,000 |
2024/2/6 |
463 |
464 |
458 |
463 |
-0.22% |
20,100 |
2024/2/5 |
464 |
464 |
460 |
464 |
+0.00% |
24,500 |
2024/2/2 |
467 |
467 |
462 |
464 |
+0.22% |
10,500 |
2024/2/1 |
466 |
466 |
460 |
463 |
-0.86% |
24,500 |
2024/1/31 |
465 |
472 |
464 |
467 |
+1.08% |
25,600 |
2024/1/30 |
477 |
477 |
462 |
462 |
-2.33% |
150,700 |
2024/1/29 |
468 |
475 |
466 |
473 |
+2.38% |
21,900 |
2024/1/26 |
469 |
469 |
458 |
462 |
-0.65% |
23,200 |
2024/1/25 |
464 |
469 |
462 |
465 |
+0.22% |
27,300 |
2024/1/24 |
460 |
466 |
460 |
464 |
+0.87% |
14,800 |
2024/1/23 |
474 |
475 |
458 |
460 |
-2.34% |
40,700 |
2024/1/22 |
459 |
476 |
459 |
471 |
+2.17% |
27,500 |
2024/1/19 |
461 |
466 |
455 |
461 |
+1.10% |
29,300 |
2024/1/18 |
455 |
462 |
455 |
456 |
+0.22% |
18,300 |
2024/1/17 |
460 |
462 |
455 |
455 |
-0.87% |
16,800 |
2024/1/16 |
462 |
464 |
455 |
459 |
-0.65% |
27,200 |
2024/1/15 |
467 |
471 |
461 |
462 |
-1.07% |
47,700 |
2024/1/12 |
477 |
478 |
464 |
467 |
-2.91% |
54,000 |
2024/1/11 |
486 |
486 |
475 |
481 |
-0.21% |
33,000 |
2024/1/10 |
485 |
485 |
481 |
482 |
-1.23% |
20,800 |
2024/1/9 |
495 |
497 |
475 |
488 |
-0.20% |
50,600 |
2024/1/5 |
493 |
494 |
485 |
489 |
-1.41% |
18,400 |
2024/1/4 |
500 |
500 |
488 |
496 |
-0.60% |
22,200 |
2023/12/29 |
488 |
499 |
485 |
499 |
+2.25% |
22,700 |
2023/12/28 |
481 |
495 |
477 |
488 |
+1.04% |
22,400 |
2023/12/27 |
491 |
492 |
476 |
483 |
-1.63% |
38,700 |
2023/12/26 |
490 |
497 |
489 |
491 |
+0.41% |
15,500 |
2023/12/25 |
491 |
500 |
488 |
489 |
-0.81% |
19,800 |
2023/12/22 |
487 |
497 |
487 |
493 |
+1.65% |
26,200 |
2023/12/21 |
492 |
494 |
485 |
485 |
-2.81% |
24,400 |
2023/12/20 |
498 |
507 |
495 |
499 |
+0.00% |
50,300 |
2023/12/19 |
482 |
499 |
480 |
499 |
+3.53% |
38,700 |
2023/12/18 |
481 |
488 |
478 |
482 |
+0.21% |
24,000 |
2023/12/15 |
478 |
485 |
478 |
481 |
+0.63% |
16,500 |
2023/12/14 |
490 |
493 |
475 |
478 |
-1.85% |
29,400 |
2023/12/13 |
475 |
495 |
475 |
487 |
+2.10% |
39,500 |
2023/12/12 |
494 |
497 |
475 |
477 |
-2.85% |
27,500 |
2023/12/11 |
481 |
503 |
481 |
491 |
+2.72% |
49,500 |
2023/12/8 |
478 |
480 |
471 |
478 |
-1.04% |
40,600 |
2023/12/7 |
478 |
483 |
475 |
483 |
+0.62% |
18,200 |
2023/12/6 |
468 |
482 |
468 |
480 |
+2.35% |
20,600 |
2023/12/5 |
479 |
487 |
469 |
469 |
-2.29% |
31,400 |
2023/12/4 |
479 |
488 |
471 |
480 |
-0.83% |
57,300 |
2023/12/1 |
493 |
511 |
480 |
484 |
-0.62% |
201,800 |
2023/11/30 |
458 |
487 |
458 |
487 |
+7.98% |
158,200 |
2023/11/29 |
453 |
454 |
449 |
451 |
-1.31% |
21,200 |
2023/11/28 |
462 |
462 |
450 |
457 |
-1.08% |
27,400 |
2023/11/27 |
464 |
466 |
459 |
462 |
+0.65% |
18,300 |
2023/11/24 |
462 |
464 |
458 |
459 |
+0.22% |
9,600 |
2023/11/22 |
456 |
464 |
456 |
458 |
-0.65% |
15,700 |
2023/11/21 |
452 |
467 |
449 |
461 |
+2.22% |
33,400 |
2023/11/20 |
458 |
461 |
451 |
451 |
-1.31% |
18,400 |
2023/11/17 |
449 |
457 |
447 |
457 |
+2.01% |
18,900 |
2023/11/16 |
453 |
454 |
445 |
448 |
-1.75% |
30,300 |
|