日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
356 |
361 |
354 |
354 |
-0.28% |
3,000 |
2024/5/20 |
352 |
360 |
352 |
355 |
-0.84% |
9,400 |
2024/5/17 |
360 |
360 |
358 |
358 |
-0.56% |
1,400 |
2024/5/16 |
354 |
362 |
350 |
360 |
-0.55% |
8,800 |
2024/5/15 |
363 |
365 |
358 |
362 |
+0.00% |
3,500 |
2024/5/14 |
358 |
365 |
354 |
362 |
+1.97% |
3,300 |
2024/5/13 |
357 |
357 |
355 |
355 |
-0.84% |
2,300 |
2024/5/10 |
359 |
359 |
351 |
358 |
-0.28% |
7,700 |
2024/5/9 |
360 |
360 |
355 |
359 |
-0.28% |
3,000 |
2024/5/8 |
355 |
363 |
355 |
360 |
+1.41% |
7,400 |
2024/5/7 |
355 |
355 |
346 |
355 |
+2.01% |
2,700 |
2024/5/2 |
347 |
354 |
340 |
348 |
+0.58% |
4,600 |
2024/5/1 |
359 |
360 |
341 |
346 |
-3.62% |
16,200 |
2024/4/30 |
362 |
364 |
357 |
359 |
-0.83% |
2,800 |
2024/4/26 |
354 |
362 |
354 |
362 |
+1.97% |
2,200 |
2024/4/25 |
366 |
373 |
355 |
355 |
-2.74% |
9,900 |
2024/4/24 |
355 |
379 |
355 |
365 |
+2.82% |
16,500 |
2024/4/23 |
356 |
357 |
349 |
355 |
+0.28% |
2,900 |
2024/4/22 |
355 |
360 |
348 |
354 |
+1.14% |
6,300 |
2024/4/19 |
350 |
353 |
348 |
350 |
-0.28% |
3,900 |
2024/4/18 |
346 |
351 |
344 |
351 |
+0.57% |
8,300 |
2024/4/17 |
344 |
349 |
340 |
349 |
+1.75% |
7,300 |
2024/4/16 |
344 |
344 |
340 |
343 |
+0.29% |
2,200 |
2024/4/15 |
339 |
342 |
339 |
342 |
+0.88% |
2,600 |
2024/4/12 |
339 |
344 |
339 |
339 |
-0.88% |
3,900 |
2024/4/11 |
335 |
343 |
335 |
342 |
+1.18% |
2,600 |
2024/4/10 |
341 |
341 |
338 |
338 |
-0.59% |
1,600 |
2024/4/9 |
338 |
340 |
337 |
340 |
+0.89% |
2,800 |
2024/4/8 |
327 |
337 |
326 |
337 |
+3.06% |
2,600 |
2024/4/5 |
331 |
336 |
321 |
327 |
-2.10% |
11,100 |
2024/4/4 |
340 |
341 |
331 |
334 |
-1.76% |
10,700 |
2024/4/3 |
343 |
343 |
337 |
340 |
-2.58% |
9,300 |
2024/4/2 |
346 |
350 |
340 |
349 |
+0.29% |
24,000 |
2024/4/1 |
351 |
407 |
335 |
348 |
+6.42% |
237,500 |
2024/3/29 |
333 |
335 |
327 |
327 |
-1.80% |
6,500 |
2024/3/28 |
328 |
335 |
328 |
333 |
+0.00% |
800 |
2024/3/27 |
335 |
335 |
325 |
333 |
-0.30% |
17,600 |
2024/3/26 |
345 |
345 |
327 |
334 |
-2.62% |
11,600 |
2024/3/25 |
343 |
344 |
335 |
343 |
+0.59% |
6,400 |
2024/3/22 |
348 |
348 |
330 |
341 |
-0.87% |
12,500 |
2024/3/21 |
356 |
356 |
344 |
344 |
-1.71% |
9,400 |
2024/3/19 |
359 |
359 |
336 |
350 |
-2.23% |
9,900 |
2024/3/18 |
351 |
361 |
351 |
358 |
+1.70% |
11,100 |
2024/3/15 |
345 |
353 |
340 |
352 |
+0.00% |
12,500 |
2024/3/14 |
348 |
352 |
341 |
352 |
+0.57% |
3,500 |
2024/3/13 |
353 |
353 |
333 |
350 |
-0.85% |
10,600 |
2024/3/12 |
360 |
367 |
351 |
353 |
-1.67% |
3,800 |
2024/3/11 |
360 |
360 |
351 |
359 |
+0.00% |
3,100 |
2024/3/8 |
362 |
362 |
358 |
359 |
-1.91% |
1,200 |
2024/3/7 |
365 |
366 |
359 |
366 |
+0.27% |
5,800 |
2024/3/6 |
370 |
370 |
365 |
365 |
-0.27% |
3,100 |
2024/3/5 |
368 |
380 |
366 |
366 |
-0.81% |
8,900 |
2024/3/4 |
373 |
373 |
369 |
369 |
-0.81% |
4,400 |
2024/3/1 |
371 |
380 |
370 |
372 |
+0.27% |
3,100 |
2024/2/29 |
370 |
380 |
369 |
371 |
-1.59% |
3,200 |
2024/2/28 |
370 |
380 |
368 |
377 |
+2.45% |
5,200 |
2024/2/27 |
366 |
371 |
366 |
368 |
+0.55% |
6,200 |
2024/2/26 |
366 |
370 |
366 |
366 |
-0.54% |
4,800 |
2024/2/22 |
376 |
376 |
366 |
368 |
+0.00% |
4,500 |
2024/2/21 |
370 |
373 |
364 |
368 |
+0.55% |
2,800 |
2024/2/20 |
364 |
372 |
364 |
366 |
+0.55% |
8,300 |
2024/2/19 |
371 |
371 |
363 |
364 |
-1.89% |
5,600 |
2024/2/16 |
387 |
387 |
367 |
371 |
-2.11% |
13,000 |
2024/2/15 |
388 |
390 |
344 |
379 |
-2.82% |
32,700 |
2024/2/14 |
395 |
395 |
387 |
390 |
-0.51% |
7,300 |
2024/2/13 |
388 |
392 |
385 |
392 |
+1.03% |
6,100 |
2024/2/9 |
386 |
397 |
386 |
388 |
+0.26% |
9,300 |
2024/2/8 |
389 |
390 |
387 |
387 |
-1.02% |
4,100 |
2024/2/7 |
392 |
399 |
377 |
391 |
+0.00% |
13,300 |
2024/2/6 |
392 |
395 |
391 |
391 |
-0.26% |
5,500 |
2024/2/5 |
393 |
395 |
391 |
392 |
-0.25% |
4,700 |
2024/2/2 |
394 |
395 |
392 |
393 |
-0.25% |
4,100 |
2024/2/1 |
393 |
394 |
391 |
394 |
+0.00% |
5,700 |
2024/1/31 |
400 |
400 |
393 |
394 |
+0.25% |
6,000 |
2024/1/30 |
393 |
393 |
391 |
393 |
+0.26% |
6,400 |
2024/1/29 |
394 |
395 |
391 |
392 |
-0.51% |
6,400 |
2024/1/26 |
393 |
396 |
393 |
394 |
+0.00% |
6,200 |
2024/1/25 |
395 |
396 |
393 |
394 |
+0.00% |
3,300 |
2024/1/24 |
395 |
399 |
394 |
394 |
-0.25% |
2,400 |
2024/1/23 |
391 |
400 |
391 |
395 |
+1.02% |
10,000 |
2024/1/22 |
400 |
402 |
391 |
391 |
-0.51% |
8,200 |
2024/1/19 |
391 |
395 |
390 |
393 |
+0.51% |
9,100 |
2024/1/18 |
390 |
401 |
390 |
391 |
+0.26% |
57,700 |
2024/1/17 |
391 |
392 |
384 |
390 |
-0.51% |
21,700 |
2024/1/16 |
398 |
398 |
391 |
392 |
-1.51% |
6,800 |
2024/1/15 |
394 |
399 |
394 |
398 |
+0.00% |
2,300 |
2024/1/12 |
397 |
399 |
383 |
398 |
+0.25% |
27,800 |
2024/1/11 |
400 |
401 |
397 |
397 |
-1.00% |
7,000 |
2024/1/10 |
400 |
404 |
400 |
401 |
-0.50% |
3,900 |
2024/1/9 |
405 |
406 |
402 |
403 |
-0.49% |
3,800 |
2024/1/5 |
406 |
406 |
402 |
405 |
+0.50% |
2,900 |
2024/1/4 |
400 |
405 |
398 |
403 |
-0.25% |
2,700 |
2023/12/29 |
398 |
405 |
398 |
404 |
+1.00% |
4,800 |
2023/12/28 |
394 |
401 |
394 |
400 |
+1.27% |
1,800 |
2023/12/27 |
402 |
402 |
392 |
395 |
-0.25% |
14,500 |
2023/12/26 |
403 |
405 |
396 |
396 |
-3.18% |
13,100 |
2023/12/25 |
405 |
415 |
404 |
409 |
+0.99% |
17,200 |
2023/12/22 |
405 |
412 |
393 |
405 |
+5.47% |
46,500 |
2023/12/21 |
392 |
392 |
384 |
384 |
-1.29% |
15,100 |
2023/12/20 |
390 |
391 |
386 |
389 |
+0.78% |
8,100 |
2023/12/19 |
390 |
390 |
386 |
386 |
-0.77% |
4,000 |
2023/12/18 |
390 |
392 |
388 |
389 |
-0.77% |
8,800 |
2023/12/15 |
387 |
393 |
387 |
392 |
+1.55% |
4,600 |
2023/12/14 |
390 |
392 |
385 |
386 |
-1.03% |
8,700 |
2023/12/13 |
390 |
396 |
381 |
390 |
+0.00% |
6,900 |
2023/12/12 |
383 |
390 |
371 |
390 |
+1.83% |
14,800 |
2023/12/11 |
402 |
405 |
380 |
383 |
-4.73% |
20,200 |
2023/12/8 |
401 |
415 |
400 |
402 |
-0.25% |
13,700 |
2023/12/7 |
404 |
404 |
402 |
403 |
-0.25% |
4,500 |
2023/12/6 |
402 |
406 |
401 |
404 |
+0.25% |
9,100 |
2023/12/5 |
414 |
415 |
403 |
403 |
-1.95% |
9,300 |
2023/12/4 |
409 |
415 |
408 |
411 |
+0.00% |
8,200 |
2023/12/1 |
425 |
425 |
411 |
411 |
-1.44% |
18,000 |
2023/11/30 |
417 |
420 |
397 |
417 |
+1.71% |
43,100 |
2023/11/29 |
400 |
410 |
400 |
410 |
+2.76% |
27,000 |
2023/11/28 |
390 |
399 |
389 |
399 |
+2.31% |
22,500 |
2023/11/27 |
394 |
394 |
387 |
390 |
-1.02% |
7,200 |
2023/11/24 |
395 |
399 |
391 |
394 |
+0.25% |
34,500 |
2023/11/22 |
390 |
394 |
386 |
393 |
+1.03% |
14,800 |
2023/11/21 |
387 |
392 |
385 |
389 |
+2.10% |
67,800 |
2023/11/20 |
379 |
385 |
379 |
381 |
-0.26% |
14,200 |
2023/11/17 |
379 |
383 |
378 |
382 |
+0.79% |
21,000 |
2023/11/16 |
378 |
380 |
367 |
379 |
+0.26% |
18,200 |
|