日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
431 |
431 |
429 |
430 |
+0.94% |
600 |
2024/5/20 |
426 |
432 |
426 |
426 |
+1.19% |
1,200 |
2024/5/17 |
425 |
425 |
415 |
421 |
-0.71% |
4,700 |
2024/5/16 |
432 |
432 |
415 |
424 |
-1.85% |
8,100 |
2024/5/15 |
438 |
442 |
432 |
432 |
-1.82% |
2,400 |
2024/5/14 |
427 |
440 |
427 |
440 |
+2.33% |
5,700 |
2024/5/13 |
430 |
430 |
430 |
430 |
+0.23% |
300 |
2024/5/10 |
426 |
429 |
425 |
429 |
+0.23% |
1,300 |
2024/5/9 |
433 |
437 |
428 |
428 |
-2.06% |
3,100 |
2024/5/8 |
437 |
443 |
433 |
437 |
+0.00% |
1,600 |
2024/5/7 |
437 |
437 |
436 |
437 |
+1.39% |
500 |
2024/5/2 |
430 |
436 |
430 |
431 |
+0.70% |
1,000 |
2024/5/1 |
434 |
435 |
428 |
428 |
-1.61% |
1,400 |
2024/4/30 |
434 |
436 |
434 |
435 |
+1.16% |
1,000 |
2024/4/26 |
430 |
435 |
430 |
430 |
+0.00% |
1,800 |
2024/4/25 |
432 |
437 |
428 |
430 |
-0.46% |
2,900 |
2024/4/24 |
436 |
437 |
429 |
432 |
+0.93% |
1,600 |
2024/4/23 |
431 |
433 |
428 |
428 |
-0.47% |
500 |
2024/4/22 |
431 |
440 |
430 |
430 |
-0.69% |
2,700 |
2024/4/19 |
427 |
438 |
424 |
433 |
+1.64% |
3,700 |
2024/4/18 |
428 |
437 |
426 |
426 |
-0.70% |
5,600 |
2024/4/17 |
435 |
438 |
429 |
429 |
-1.15% |
3,200 |
2024/4/16 |
439 |
442 |
432 |
434 |
+0.00% |
2,200 |
2024/4/15 |
442 |
447 |
432 |
434 |
-3.56% |
4,600 |
2024/4/12 |
432 |
450 |
432 |
450 |
+4.65% |
6,400 |
2024/4/11 |
429 |
432 |
426 |
430 |
+0.94% |
2,800 |
2024/4/10 |
428 |
431 |
425 |
426 |
-0.70% |
7,100 |
2024/4/9 |
434 |
436 |
424 |
429 |
-1.61% |
4,500 |
2024/4/8 |
423 |
436 |
423 |
436 |
+3.07% |
5,300 |
2024/4/5 |
433 |
433 |
418 |
423 |
-3.86% |
18,700 |
2024/4/4 |
459 |
466 |
436 |
440 |
-5.58% |
23,200 |
2024/4/3 |
487 |
490 |
462 |
466 |
-5.48% |
7,500 |
2024/4/2 |
491 |
495 |
469 |
493 |
+0.41% |
14,800 |
2024/4/1 |
486 |
493 |
473 |
491 |
+1.45% |
17,800 |
2024/3/29 |
458 |
484 |
455 |
484 |
+3.86% |
10,700 |
2024/3/28 |
467 |
469 |
451 |
466 |
-0.21% |
4,700 |
2024/3/27 |
466 |
467 |
456 |
467 |
+1.30% |
10,500 |
2024/3/26 |
460 |
469 |
455 |
461 |
-1.07% |
4,300 |
2024/3/25 |
463 |
475 |
451 |
466 |
-0.43% |
9,300 |
2024/3/22 |
473 |
474 |
468 |
468 |
-1.27% |
1,600 |
2024/3/21 |
465 |
474 |
465 |
474 |
+2.16% |
5,900 |
2024/3/19 |
460 |
465 |
453 |
464 |
+0.43% |
5,800 |
2024/3/18 |
468 |
471 |
451 |
462 |
-0.22% |
14,600 |
2024/3/15 |
463 |
479 |
455 |
463 |
-0.22% |
19,500 |
2024/3/14 |
440 |
465 |
440 |
464 |
+5.45% |
22,400 |
2024/3/13 |
438 |
443 |
437 |
440 |
+0.46% |
3,900 |
2024/3/12 |
431 |
439 |
431 |
438 |
+0.46% |
3,400 |
2024/3/11 |
442 |
444 |
432 |
436 |
-1.36% |
8,200 |
2024/3/8 |
432 |
444 |
432 |
442 |
+2.31% |
8,400 |
2024/3/7 |
443 |
444 |
423 |
432 |
-2.48% |
22,500 |
2024/3/6 |
424 |
445 |
424 |
443 |
+2.55% |
11,100 |
2024/3/5 |
425 |
432 |
420 |
432 |
+0.47% |
3,800 |
2024/3/4 |
434 |
434 |
425 |
430 |
-0.92% |
2,100 |
2024/3/1 |
428 |
437 |
428 |
434 |
-0.23% |
3,500 |
2024/2/29 |
430 |
437 |
424 |
435 |
+1.16% |
8,000 |
2024/2/28 |
433 |
433 |
427 |
430 |
-0.69% |
3,500 |
2024/2/27 |
433 |
435 |
426 |
433 |
+0.00% |
4,400 |
2024/2/26 |
435 |
435 |
428 |
433 |
-0.46% |
2,100 |
2024/2/22 |
420 |
435 |
419 |
435 |
+2.35% |
6,600 |
2024/2/21 |
417 |
427 |
417 |
425 |
+0.71% |
4,800 |
2024/2/20 |
419 |
431 |
416 |
422 |
+1.93% |
22,700 |
2024/2/19 |
414 |
418 |
411 |
414 |
-0.72% |
2,800 |
2024/2/16 |
407 |
417 |
404 |
417 |
+1.96% |
4,900 |
2024/2/15 |
410 |
413 |
405 |
409 |
+0.00% |
7,400 |
2024/2/14 |
415 |
415 |
401 |
409 |
-0.97% |
13,800 |
2024/2/13 |
419 |
420 |
413 |
413 |
-1.67% |
8,900 |
2024/2/9 |
420 |
422 |
419 |
420 |
-0.71% |
6,200 |
2024/2/8 |
421 |
425 |
420 |
423 |
+0.48% |
5,400 |
2024/2/7 |
424 |
425 |
421 |
421 |
-0.71% |
6,500 |
2024/2/6 |
422 |
432 |
421 |
424 |
+0.95% |
9,200 |
2024/2/5 |
422 |
426 |
419 |
420 |
-0.47% |
4,700 |
2024/2/2 |
420 |
425 |
418 |
422 |
+0.48% |
8,600 |
2024/2/1 |
422 |
424 |
417 |
420 |
-0.24% |
13,100 |
2024/1/31 |
423 |
424 |
421 |
421 |
-0.24% |
6,000 |
2024/1/30 |
425 |
426 |
421 |
422 |
-0.71% |
7,600 |
2024/1/29 |
423 |
427 |
423 |
425 |
+0.47% |
6,000 |
2024/1/26 |
429 |
429 |
421 |
423 |
-1.86% |
14,900 |
2024/1/25 |
427 |
431 |
425 |
431 |
+0.94% |
10,500 |
2024/1/24 |
439 |
439 |
423 |
427 |
-2.73% |
67,700 |
2024/1/23 |
465 |
467 |
434 |
439 |
-5.39% |
40,900 |
2024/1/22 |
478 |
484 |
464 |
464 |
+2.20% |
23,500 |
2024/1/19 |
447 |
490 |
440 |
454 |
+3.42% |
98,600 |
2024/1/18 |
457 |
469 |
436 |
439 |
-3.30% |
36,600 |
2024/1/17 |
472 |
529 |
433 |
454 |
-13.69% |
382,700 |
2024/1/16 |
470 |
526 |
454 |
526 |
+17.94% |
144,300 |
2024/1/15 |
425 |
486 |
420 |
446 |
+3.96% |
157,200 |
2024/1/12 |
412 |
429 |
407 |
429 |
+4.38% |
12,400 |
2024/1/11 |
406 |
416 |
406 |
411 |
+0.00% |
2,300 |
2024/1/10 |
406 |
411 |
403 |
411 |
+0.49% |
2,000 |
2024/1/9 |
405 |
415 |
402 |
409 |
+1.24% |
2,800 |
2024/1/5 |
394 |
409 |
394 |
404 |
+0.75% |
6,900 |
2024/1/4 |
400 |
410 |
400 |
401 |
-0.99% |
4,700 |
2023/12/29 |
403 |
408 |
395 |
405 |
+1.00% |
4,100 |
2023/12/28 |
390 |
408 |
390 |
401 |
+2.56% |
10,200 |
2023/12/27 |
393 |
400 |
391 |
391 |
-2.01% |
11,300 |
2023/12/26 |
400 |
405 |
392 |
399 |
-1.72% |
6,500 |
2023/12/25 |
394 |
415 |
391 |
406 |
+3.31% |
7,900 |
2023/12/22 |
398 |
403 |
393 |
393 |
-1.01% |
1,800 |
2023/12/21 |
403 |
404 |
390 |
397 |
-1.24% |
9,700 |
2023/12/20 |
397 |
405 |
396 |
402 |
+1.26% |
2,200 |
2023/12/19 |
401 |
414 |
397 |
397 |
-0.75% |
3,600 |
2023/12/18 |
400 |
409 |
394 |
400 |
+1.52% |
8,700 |
2023/12/15 |
391 |
398 |
391 |
394 |
+1.55% |
5,800 |
2023/12/14 |
401 |
416 |
388 |
388 |
-3.48% |
7,100 |
2023/12/13 |
410 |
411 |
400 |
402 |
-1.47% |
4,500 |
2023/12/12 |
418 |
418 |
408 |
408 |
-2.39% |
2,300 |
2023/12/11 |
418 |
420 |
416 |
418 |
+0.00% |
1,700 |
2023/12/8 |
419 |
420 |
413 |
418 |
-0.24% |
2,200 |
2023/12/7 |
424 |
424 |
416 |
419 |
-0.48% |
1,700 |
2023/12/6 |
421 |
426 |
415 |
421 |
+0.00% |
8,200 |
2023/12/5 |
421 |
423 |
416 |
421 |
+0.00% |
2,200 |
2023/12/4 |
420 |
424 |
416 |
421 |
-0.47% |
3,100 |
2023/12/1 |
428 |
428 |
418 |
423 |
+0.00% |
4,600 |
2023/11/30 |
430 |
430 |
422 |
423 |
-2.53% |
5,300 |
2023/11/29 |
429 |
437 |
420 |
434 |
+0.46% |
6,500 |
2023/11/28 |
441 |
441 |
432 |
432 |
-0.69% |
2,500 |
2023/11/27 |
452 |
454 |
431 |
435 |
-3.12% |
10,200 |
2023/11/24 |
426 |
470 |
426 |
449 |
+4.66% |
31,500 |
2023/11/22 |
412 |
452 |
412 |
429 |
+2.88% |
13,100 |
2023/11/21 |
412 |
422 |
410 |
417 |
+0.00% |
4,600 |
2023/11/20 |
413 |
421 |
410 |
417 |
+0.97% |
1,900 |
2023/11/17 |
419 |
437 |
408 |
413 |
-1.43% |
4,400 |
2023/11/16 |
408 |
419 |
408 |
419 |
+2.70% |
2,300 |
|