日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
315 |
322 |
314 |
314 |
+0.00% |
918,700 |
2024/5/20 |
300 |
315 |
298 |
314 |
+4.32% |
1,327,400 |
2024/5/17 |
301 |
308 |
297 |
301 |
-1.31% |
1,361,000 |
2024/5/16 |
315 |
316 |
301 |
305 |
-3.17% |
1,568,500 |
2024/5/15 |
313 |
317 |
311 |
315 |
+1.61% |
1,288,900 |
2024/5/14 |
308 |
315 |
306 |
310 |
+1.31% |
1,115,100 |
2024/5/13 |
304 |
312 |
300 |
306 |
-0.33% |
1,658,400 |
2024/5/10 |
323 |
324 |
307 |
307 |
-4.95% |
2,293,100 |
2024/5/9 |
335 |
337 |
321 |
323 |
-3.58% |
1,619,600 |
2024/5/8 |
345 |
347 |
333 |
335 |
-2.33% |
1,834,100 |
2024/5/7 |
327 |
344 |
321 |
343 |
+5.86% |
2,397,400 |
2024/5/2 |
332 |
332 |
318 |
324 |
-1.52% |
4,253,000 |
2024/5/1 |
350 |
358 |
324 |
329 |
-11.56% |
7,586,300 |
2024/4/30 |
379 |
379 |
370 |
372 |
+0.27% |
808,200 |
2024/4/26 |
367 |
373 |
365 |
371 |
+0.27% |
985,100 |
2024/4/25 |
380 |
383 |
370 |
370 |
-4.15% |
1,063,300 |
2024/4/24 |
382 |
390 |
380 |
386 |
+1.05% |
980,600 |
2024/4/23 |
385 |
385 |
376 |
382 |
+1.33% |
963,200 |
2024/4/22 |
376 |
381 |
373 |
377 |
+1.34% |
1,287,900 |
2024/4/19 |
371 |
377 |
362 |
372 |
-0.27% |
1,629,800 |
2024/4/18 |
374 |
376 |
369 |
373 |
+0.81% |
982,000 |
2024/4/17 |
371 |
374 |
364 |
370 |
+0.00% |
1,083,700 |
2024/4/16 |
360 |
372 |
356 |
370 |
+0.54% |
1,269,800 |
2024/4/15 |
368 |
374 |
367 |
368 |
-2.13% |
878,500 |
2024/4/12 |
377 |
390 |
372 |
376 |
+0.53% |
976,100 |
2024/4/11 |
377 |
379 |
372 |
374 |
-2.86% |
896,400 |
2024/4/10 |
387 |
393 |
383 |
385 |
-0.52% |
608,300 |
2024/4/9 |
383 |
389 |
379 |
387 |
+2.65% |
632,200 |
2024/4/8 |
384 |
386 |
374 |
377 |
-1.31% |
840,700 |
2024/4/5 |
375 |
384 |
374 |
382 |
+0.00% |
782,300 |
2024/4/4 |
382 |
389 |
378 |
382 |
+0.00% |
1,237,700 |
2024/4/3 |
388 |
390 |
382 |
382 |
-1.80% |
1,019,900 |
2024/4/2 |
407 |
410 |
387 |
389 |
-5.58% |
1,539,800 |
2024/4/1 |
420 |
421 |
412 |
412 |
-0.96% |
749,000 |
2024/3/29 |
411 |
418 |
410 |
416 |
+1.22% |
805,700 |
2024/3/28 |
421 |
428 |
411 |
411 |
-1.91% |
1,157,200 |
2024/3/27 |
419 |
431 |
412 |
419 |
-0.95% |
1,572,900 |
2024/3/26 |
404 |
428 |
400 |
423 |
+3.17% |
1,649,500 |
2024/3/25 |
415 |
423 |
408 |
410 |
+0.00% |
1,199,500 |
2024/3/22 |
410 |
415 |
406 |
410 |
-0.73% |
812,100 |
2024/3/21 |
420 |
423 |
405 |
413 |
-0.96% |
1,175,100 |
2024/3/19 |
404 |
418 |
400 |
417 |
+4.51% |
1,409,100 |
2024/3/18 |
395 |
404 |
393 |
399 |
+3.37% |
1,063,700 |
2024/3/15 |
384 |
388 |
378 |
386 |
-1.53% |
916,100 |
2024/3/14 |
399 |
404 |
388 |
392 |
-0.25% |
1,357,900 |
2024/3/13 |
385 |
395 |
381 |
393 |
+4.24% |
1,615,900 |
2024/3/12 |
376 |
383 |
368 |
377 |
-2.08% |
1,845,700 |
2024/3/11 |
377 |
389 |
376 |
385 |
+0.00% |
1,405,300 |
2024/3/8 |
382 |
391 |
378 |
385 |
-1.28% |
1,794,800 |
2024/3/7 |
416 |
419 |
388 |
390 |
-6.25% |
2,712,500 |
2024/3/6 |
415 |
421 |
411 |
416 |
-2.12% |
1,526,500 |
2024/3/5 |
444 |
449 |
425 |
425 |
-4.71% |
1,447,400 |
2024/3/4 |
462 |
474 |
444 |
446 |
+3.24% |
2,778,900 |
2024/3/1 |
430 |
436 |
424 |
432 |
+1.65% |
1,258,000 |
2024/2/29 |
425 |
430 |
419 |
425 |
-0.47% |
796,600 |
2024/2/28 |
430 |
440 |
426 |
427 |
-1.16% |
836,000 |
2024/2/27 |
432 |
436 |
423 |
432 |
+0.00% |
1,213,300 |
2024/2/26 |
403 |
444 |
402 |
432 |
+8.00% |
2,818,000 |
2024/2/22 |
378 |
402 |
373 |
400 |
+5.82% |
1,690,300 |
2024/2/21 |
388 |
390 |
375 |
378 |
-3.57% |
1,102,100 |
2024/2/20 |
398 |
398 |
389 |
392 |
-0.25% |
865,300 |
2024/2/19 |
384 |
397 |
384 |
393 |
+2.34% |
909,100 |
2024/2/16 |
375 |
397 |
366 |
384 |
+2.40% |
2,500,800 |
2024/2/15 |
390 |
403 |
360 |
375 |
+0.27% |
5,660,100 |
2024/2/14 |
370 |
376 |
364 |
374 |
-4.59% |
2,471,600 |
2024/2/13 |
392 |
401 |
386 |
392 |
+1.55% |
1,170,100 |
2024/2/9 |
386 |
395 |
384 |
386 |
-0.77% |
975,100 |
2024/2/8 |
390 |
392 |
380 |
389 |
+0.00% |
1,068,600 |
2024/2/7 |
385 |
391 |
379 |
389 |
+0.26% |
1,072,600 |
2024/2/6 |
385 |
389 |
380 |
388 |
-1.27% |
970,500 |
2024/2/5 |
390 |
401 |
387 |
393 |
+1.55% |
834,300 |
2024/2/2 |
386 |
392 |
383 |
387 |
-1.02% |
1,207,700 |
2024/2/1 |
392 |
397 |
386 |
391 |
-2.25% |
1,324,000 |
2024/1/31 |
404 |
407 |
387 |
400 |
-1.23% |
2,159,600 |
2024/1/30 |
423 |
424 |
405 |
405 |
-4.48% |
1,489,200 |
2024/1/29 |
416 |
429 |
414 |
424 |
+2.42% |
977,900 |
2024/1/26 |
412 |
420 |
407 |
414 |
-0.24% |
1,455,400 |
2024/1/25 |
407 |
418 |
405 |
415 |
+0.00% |
1,128,600 |
2024/1/24 |
416 |
422 |
412 |
415 |
-1.89% |
1,313,100 |
2024/1/23 |
405 |
435 |
403 |
423 |
+4.44% |
2,291,200 |
2024/1/22 |
408 |
412 |
400 |
405 |
-0.49% |
1,400,600 |
2024/1/19 |
415 |
415 |
404 |
407 |
-2.40% |
1,383,100 |
2024/1/18 |
419 |
424 |
415 |
417 |
-0.71% |
937,500 |
2024/1/17 |
444 |
444 |
420 |
420 |
-5.19% |
1,899,700 |
2024/1/16 |
448 |
451 |
441 |
443 |
-1.99% |
851,800 |
2024/1/15 |
461 |
461 |
446 |
452 |
-2.38% |
1,223,100 |
2024/1/12 |
463 |
468 |
448 |
463 |
+0.22% |
1,766,800 |
2024/1/11 |
492 |
494 |
458 |
462 |
-6.48% |
2,034,000 |
2024/1/10 |
495 |
499 |
491 |
494 |
+0.41% |
881,600 |
2024/1/9 |
489 |
495 |
483 |
492 |
+3.80% |
1,421,000 |
2024/1/5 |
488 |
494 |
472 |
474 |
-2.47% |
1,314,100 |
2024/1/4 |
468 |
494 |
457 |
486 |
-2.02% |
2,087,700 |
2023/12/29 |
471 |
500 |
464 |
496 |
+5.31% |
3,064,200 |
2023/12/28 |
450 |
476 |
433 |
471 |
+3.74% |
2,355,400 |
2023/12/27 |
442 |
455 |
439 |
454 |
+2.95% |
1,173,400 |
2023/12/26 |
434 |
444 |
432 |
441 |
+1.38% |
774,900 |
2023/12/25 |
435 |
445 |
429 |
435 |
+1.87% |
820,900 |
2023/12/22 |
420 |
428 |
420 |
427 |
+1.67% |
584,600 |
2023/12/21 |
427 |
427 |
416 |
420 |
-3.45% |
1,026,100 |
2023/12/20 |
446 |
452 |
434 |
435 |
-2.47% |
786,600 |
2023/12/19 |
428 |
446 |
426 |
446 |
+4.21% |
916,300 |
2023/12/18 |
450 |
451 |
425 |
428 |
-8.15% |
1,550,000 |
2023/12/15 |
470 |
474 |
462 |
466 |
+0.22% |
1,202,200 |
2023/12/14 |
473 |
479 |
460 |
465 |
+0.00% |
1,359,900 |
2023/12/13 |
445 |
469 |
445 |
465 |
+6.65% |
1,964,400 |
2023/12/12 |
433 |
439 |
430 |
436 |
+1.87% |
1,226,000 |
2023/12/11 |
419 |
433 |
419 |
428 |
+3.88% |
1,289,800 |
2023/12/8 |
422 |
431 |
406 |
412 |
-4.19% |
1,798,200 |
2023/12/7 |
442 |
443 |
430 |
430 |
-4.44% |
977,500 |
2023/12/6 |
443 |
455 |
443 |
450 |
+1.81% |
867,200 |
2023/12/5 |
468 |
468 |
442 |
442 |
-5.76% |
1,723,700 |
2023/12/4 |
436 |
474 |
426 |
469 |
+7.57% |
2,237,500 |
2023/12/1 |
443 |
444 |
434 |
436 |
-1.13% |
1,107,900 |
2023/11/30 |
453 |
453 |
440 |
441 |
-2.43% |
1,890,800 |
2023/11/29 |
460 |
461 |
445 |
452 |
-1.95% |
1,363,200 |
2023/11/28 |
473 |
478 |
461 |
461 |
-3.76% |
971,900 |
2023/11/27 |
486 |
492 |
473 |
479 |
-0.21% |
863,300 |
2023/11/24 |
480 |
492 |
474 |
480 |
-0.62% |
1,363,600 |
2023/11/22 |
465 |
487 |
460 |
483 |
+3.65% |
1,671,700 |
2023/11/21 |
452 |
466 |
439 |
466 |
+3.33% |
1,916,000 |
2023/11/20 |
450 |
458 |
445 |
451 |
+2.04% |
1,131,600 |
2023/11/17 |
449 |
450 |
422 |
442 |
-3.70% |
2,366,600 |
2023/11/16 |
465 |
467 |
453 |
459 |
-2.13% |
1,039,600 |
|