日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
363 |
380 |
363 |
370 |
+0.00% |
7,300 |
2024/5/20 |
364 |
371 |
361 |
370 |
+0.27% |
10,800 |
2024/5/17 |
361 |
369 |
361 |
369 |
+1.65% |
1,800 |
2024/5/16 |
373 |
373 |
361 |
363 |
-4.72% |
5,600 |
2024/5/15 |
385 |
385 |
381 |
381 |
+4.10% |
6,100 |
2024/5/14 |
368 |
368 |
366 |
366 |
-0.54% |
3,000 |
2024/5/13 |
369 |
370 |
365 |
368 |
-0.27% |
1,500 |
2024/5/10 |
366 |
369 |
362 |
369 |
+0.54% |
1,200 |
2024/5/9 |
370 |
370 |
364 |
367 |
+1.10% |
2,500 |
2024/5/8 |
363 |
363 |
363 |
363 |
-0.55% |
300 |
2024/5/7 |
365 |
368 |
365 |
365 |
+0.00% |
1,300 |
2024/5/2 |
364 |
367 |
360 |
365 |
-0.27% |
4,800 |
2024/5/1 |
368 |
368 |
366 |
366 |
-0.54% |
1,000 |
2024/4/30 |
362 |
368 |
362 |
368 |
+1.38% |
1,600 |
2024/4/26 |
363 |
363 |
363 |
363 |
+0.00% |
600 |
2024/4/25 |
365 |
365 |
363 |
363 |
+0.00% |
500 |
2024/4/24 |
364 |
364 |
363 |
363 |
+0.00% |
1,100 |
2024/4/23 |
364 |
367 |
363 |
363 |
+0.83% |
2,600 |
2024/4/22 |
366 |
366 |
360 |
360 |
+0.00% |
1,100 |
2024/4/19 |
369 |
369 |
360 |
360 |
-2.70% |
11,200 |
2024/4/18 |
370 |
371 |
370 |
370 |
+0.00% |
3,700 |
2024/4/17 |
371 |
372 |
367 |
370 |
+0.27% |
6,100 |
2024/4/16 |
370 |
370 |
366 |
369 |
-0.27% |
4,600 |
2024/4/15 |
386 |
386 |
370 |
370 |
+0.00% |
8,100 |
2024/4/12 |
370 |
375 |
369 |
370 |
-0.80% |
5,700 |
2024/4/11 |
376 |
376 |
371 |
373 |
-0.80% |
8,900 |
2024/4/10 |
379 |
379 |
376 |
376 |
-0.79% |
4,300 |
2024/4/9 |
381 |
381 |
379 |
379 |
-0.26% |
2,400 |
2024/4/8 |
387 |
387 |
380 |
380 |
+0.26% |
2,900 |
2024/4/5 |
390 |
390 |
372 |
379 |
-3.32% |
31,000 |
2024/4/4 |
390 |
393 |
389 |
392 |
+0.00% |
3,100 |
2024/4/3 |
390 |
392 |
390 |
392 |
+0.51% |
2,100 |
2024/4/2 |
393 |
393 |
389 |
390 |
-0.76% |
9,000 |
2024/4/1 |
396 |
396 |
391 |
393 |
+0.51% |
2,300 |
2024/3/29 |
391 |
396 |
388 |
391 |
-2.01% |
8,400 |
2024/3/28 |
391 |
399 |
390 |
399 |
+2.05% |
5,100 |
2024/3/27 |
392 |
393 |
391 |
391 |
-0.26% |
2,000 |
2024/3/26 |
396 |
396 |
392 |
392 |
+0.00% |
1,000 |
2024/3/25 |
395 |
395 |
390 |
392 |
-0.76% |
4,100 |
2024/3/22 |
399 |
399 |
392 |
395 |
-0.25% |
3,200 |
2024/3/21 |
403 |
403 |
396 |
396 |
-1.00% |
3,300 |
2024/3/19 |
394 |
400 |
392 |
400 |
+0.76% |
3,300 |
2024/3/18 |
393 |
397 |
393 |
397 |
-0.25% |
1,200 |
2024/3/15 |
401 |
401 |
398 |
398 |
-1.49% |
9,200 |
2024/3/13 |
393 |
404 |
390 |
404 |
+2.02% |
4,000 |
2024/3/12 |
393 |
399 |
388 |
396 |
+1.28% |
4,600 |
2024/3/11 |
392 |
393 |
390 |
391 |
-1.01% |
4,800 |
2024/3/8 |
395 |
398 |
395 |
395 |
+0.00% |
2,400 |
2024/3/7 |
399 |
402 |
395 |
395 |
-1.25% |
4,900 |
2024/3/6 |
399 |
404 |
394 |
400 |
+2.04% |
6,800 |
2024/3/5 |
390 |
399 |
390 |
392 |
+0.00% |
3,200 |
2024/3/4 |
395 |
405 |
389 |
392 |
-1.26% |
14,000 |
2024/3/1 |
403 |
404 |
397 |
397 |
-1.49% |
1,500 |
2024/2/29 |
405 |
405 |
399 |
403 |
-0.49% |
2,100 |
2024/2/28 |
403 |
405 |
399 |
405 |
+0.50% |
4,300 |
2024/2/27 |
399 |
405 |
382 |
403 |
+1.00% |
14,900 |
2024/2/26 |
400 |
420 |
390 |
399 |
-1.24% |
23,800 |
2024/2/22 |
407 |
408 |
403 |
404 |
-0.49% |
2,500 |
2024/2/21 |
413 |
413 |
406 |
406 |
-1.93% |
4,500 |
2024/2/20 |
418 |
420 |
414 |
414 |
-4.39% |
6,100 |
2024/2/19 |
416 |
444 |
404 |
433 |
-6.07% |
32,500 |
2024/2/16 |
419 |
467 |
412 |
461 |
+12.99% |
49,000 |
2024/2/15 |
408 |
410 |
401 |
408 |
+0.99% |
6,100 |
2024/2/14 |
408 |
408 |
402 |
404 |
-0.74% |
1,700 |
2024/2/13 |
403 |
408 |
400 |
407 |
+0.74% |
6,300 |
2024/2/9 |
406 |
409 |
404 |
404 |
-0.98% |
1,000 |
2024/2/8 |
409 |
409 |
407 |
408 |
-0.73% |
800 |
2024/2/7 |
412 |
412 |
407 |
411 |
+0.24% |
1,200 |
2024/2/6 |
413 |
413 |
410 |
410 |
-1.20% |
3,400 |
2024/2/5 |
416 |
416 |
413 |
415 |
+0.48% |
1,700 |
2024/2/2 |
413 |
413 |
413 |
413 |
+0.00% |
400 |
2024/2/1 |
418 |
419 |
413 |
413 |
-1.67% |
400 |
2024/1/31 |
420 |
420 |
420 |
420 |
-0.24% |
700 |
2024/1/30 |
415 |
421 |
413 |
421 |
+1.94% |
2,500 |
2024/1/29 |
412 |
413 |
412 |
413 |
-1.67% |
300 |
2024/1/26 |
405 |
421 |
405 |
420 |
+3.96% |
4,700 |
2024/1/25 |
405 |
408 |
403 |
404 |
-0.98% |
2,100 |
2024/1/24 |
411 |
411 |
407 |
408 |
-0.73% |
2,500 |
2024/1/23 |
412 |
412 |
410 |
411 |
-2.14% |
1,300 |
2024/1/22 |
420 |
420 |
418 |
420 |
+0.00% |
400 |
2024/1/19 |
407 |
420 |
403 |
420 |
+2.94% |
5,400 |
2024/1/18 |
412 |
412 |
408 |
408 |
-2.86% |
1,400 |
2024/1/17 |
410 |
420 |
410 |
420 |
+0.48% |
1,200 |
2024/1/16 |
418 |
420 |
418 |
418 |
-1.42% |
300 |
2024/1/15 |
425 |
425 |
408 |
424 |
+1.44% |
3,800 |
2024/1/12 |
412 |
418 |
410 |
418 |
+1.46% |
500 |
2024/1/11 |
399 |
425 |
398 |
412 |
+2.74% |
6,100 |
2024/1/10 |
408 |
409 |
400 |
401 |
-0.99% |
2,500 |
2024/1/9 |
401 |
417 |
400 |
405 |
+1.00% |
7,700 |
2024/1/5 |
407 |
408 |
401 |
401 |
-0.99% |
3,000 |
2024/1/4 |
403 |
405 |
395 |
405 |
+2.27% |
7,900 |
2023/12/29 |
387 |
402 |
387 |
396 |
+0.51% |
4,300 |
2023/12/28 |
387 |
399 |
380 |
394 |
+3.41% |
5,700 |
2023/12/27 |
383 |
392 |
381 |
381 |
+0.26% |
13,700 |
2023/12/26 |
400 |
400 |
380 |
380 |
-3.55% |
26,700 |
2023/12/25 |
404 |
404 |
394 |
394 |
-2.23% |
13,600 |
2023/12/22 |
402 |
406 |
398 |
403 |
+0.50% |
12,400 |
2023/12/21 |
400 |
409 |
400 |
401 |
-2.43% |
9,400 |
2023/12/20 |
420 |
422 |
408 |
411 |
-1.91% |
12,700 |
2023/12/19 |
421 |
421 |
415 |
419 |
-1.41% |
6,100 |
2023/12/18 |
426 |
426 |
425 |
425 |
-0.23% |
3,200 |
2023/12/15 |
426 |
427 |
426 |
426 |
+0.24% |
1,900 |
2023/12/14 |
435 |
436 |
423 |
425 |
-2.30% |
3,700 |
2023/12/13 |
441 |
441 |
434 |
435 |
-1.81% |
2,300 |
2023/12/12 |
433 |
443 |
429 |
443 |
+3.02% |
5,300 |
2023/12/11 |
459 |
460 |
430 |
430 |
-4.66% |
15,500 |
2023/12/8 |
448 |
460 |
448 |
451 |
+0.00% |
2,600 |
2023/12/7 |
459 |
459 |
451 |
451 |
-0.88% |
1,600 |
2023/12/6 |
459 |
460 |
455 |
455 |
-0.87% |
1,600 |
2023/12/5 |
460 |
460 |
459 |
459 |
-0.22% |
700 |
2023/12/4 |
458 |
460 |
450 |
460 |
+2.22% |
2,700 |
2023/12/1 |
455 |
460 |
450 |
450 |
-2.17% |
4,800 |
2023/11/30 |
458 |
460 |
450 |
460 |
+2.22% |
2,300 |
2023/11/29 |
450 |
450 |
450 |
450 |
-1.75% |
200 |
2023/11/27 |
456 |
465 |
449 |
458 |
+0.44% |
2,500 |
2023/11/24 |
457 |
466 |
456 |
456 |
+0.00% |
2,400 |
2023/11/22 |
457 |
459 |
456 |
456 |
+1.56% |
2,000 |
2023/11/21 |
450 |
450 |
449 |
449 |
+0.22% |
800 |
2023/11/20 |
460 |
460 |
444 |
448 |
-1.97% |
6,000 |
2023/11/17 |
449 |
461 |
449 |
457 |
+1.78% |
700 |
2023/11/16 |
455 |
465 |
449 |
449 |
-1.10% |
3,400 |
2023/11/15 |
437 |
458 |
435 |
454 |
+4.61% |
10,800 |
2023/11/14 |
436 |
436 |
425 |
434 |
+0.23% |
2,200 |
|