日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
430 |
437 |
418 |
420 |
-2.33% |
1,139,700 |
2024/5/20 |
397 |
439 |
390 |
430 |
+8.59% |
4,204,100 |
2024/5/17 |
446 |
453 |
396 |
396 |
-3.18% |
6,618,100 |
2024/5/16 |
410 |
415 |
400 |
409 |
-0.24% |
609,300 |
2024/5/15 |
410 |
415 |
406 |
410 |
+1.23% |
433,900 |
2024/5/14 |
396 |
408 |
395 |
405 |
+2.27% |
359,200 |
2024/5/13 |
399 |
404 |
394 |
396 |
-0.75% |
334,200 |
2024/5/10 |
401 |
408 |
391 |
399 |
+1.01% |
471,900 |
2024/5/9 |
398 |
399 |
390 |
395 |
-0.50% |
322,400 |
2024/5/8 |
395 |
403 |
390 |
397 |
+1.28% |
435,000 |
2024/5/7 |
382 |
397 |
382 |
392 |
+4.26% |
492,000 |
2024/5/2 |
379 |
391 |
376 |
376 |
+0.00% |
431,400 |
2024/5/1 |
380 |
383 |
371 |
376 |
-2.34% |
451,000 |
2024/4/30 |
384 |
393 |
381 |
385 |
+0.26% |
358,300 |
2024/4/26 |
390 |
397 |
381 |
384 |
-4.00% |
753,300 |
2024/4/25 |
402 |
408 |
397 |
400 |
-1.96% |
588,800 |
2024/4/24 |
419 |
424 |
408 |
408 |
-1.45% |
658,600 |
2024/4/23 |
405 |
418 |
400 |
414 |
+4.28% |
596,600 |
2024/4/22 |
391 |
400 |
386 |
397 |
+1.79% |
471,900 |
2024/4/19 |
406 |
410 |
387 |
390 |
-5.11% |
969,600 |
2024/4/18 |
386 |
420 |
378 |
411 |
+5.93% |
1,270,800 |
2024/4/17 |
400 |
418 |
383 |
388 |
+0.26% |
1,831,500 |
2024/4/16 |
369 |
392 |
342 |
387 |
+2.38% |
1,642,900 |
2024/4/15 |
367 |
383 |
366 |
378 |
+2.44% |
721,300 |
2024/4/12 |
373 |
377 |
365 |
369 |
+0.00% |
507,800 |
2024/4/11 |
365 |
369 |
360 |
369 |
-0.27% |
326,100 |
2024/4/10 |
382 |
384 |
370 |
370 |
-2.89% |
437,200 |
2024/4/9 |
375 |
382 |
369 |
381 |
+2.14% |
373,900 |
2024/4/8 |
368 |
379 |
364 |
373 |
+3.61% |
536,700 |
2024/4/5 |
355 |
362 |
353 |
360 |
-0.83% |
416,500 |
2024/4/4 |
364 |
371 |
356 |
363 |
+1.11% |
449,400 |
2024/4/3 |
367 |
372 |
356 |
359 |
-3.49% |
849,700 |
2024/4/2 |
388 |
395 |
372 |
372 |
-3.38% |
733,800 |
2024/4/1 |
405 |
409 |
385 |
385 |
-4.94% |
730,600 |
2024/3/29 |
390 |
410 |
387 |
405 |
+5.74% |
821,500 |
2024/3/28 |
378 |
392 |
375 |
383 |
+2.13% |
522,100 |
2024/3/27 |
388 |
388 |
373 |
375 |
-2.34% |
622,600 |
2024/3/26 |
389 |
390 |
373 |
384 |
-2.04% |
1,155,600 |
2024/3/25 |
409 |
416 |
391 |
392 |
-4.16% |
995,900 |
2024/3/22 |
422 |
423 |
406 |
409 |
-3.08% |
800,400 |
2024/3/21 |
435 |
435 |
418 |
422 |
-1.40% |
622,900 |
2024/3/19 |
425 |
434 |
418 |
428 |
+0.71% |
562,800 |
2024/3/18 |
426 |
437 |
418 |
425 |
+0.24% |
591,700 |
2024/3/15 |
439 |
444 |
418 |
424 |
-4.29% |
996,900 |
2024/3/14 |
442 |
451 |
435 |
443 |
-1.56% |
612,400 |
2024/3/13 |
469 |
469 |
446 |
450 |
-3.85% |
772,100 |
2024/3/12 |
460 |
478 |
450 |
468 |
+0.86% |
606,100 |
2024/3/11 |
443 |
481 |
442 |
464 |
+1.75% |
1,303,500 |
2024/3/8 |
461 |
470 |
455 |
456 |
-2.15% |
894,300 |
2024/3/7 |
500 |
503 |
463 |
466 |
-6.05% |
1,830,100 |
2024/3/6 |
489 |
509 |
478 |
496 |
-1.00% |
1,043,000 |
2024/3/5 |
510 |
511 |
493 |
501 |
-3.47% |
1,190,400 |
2024/3/4 |
540 |
551 |
515 |
519 |
-2.63% |
1,209,700 |
2024/3/1 |
538 |
560 |
530 |
533 |
-1.11% |
983,600 |
2024/2/29 |
558 |
558 |
527 |
539 |
-4.26% |
1,332,100 |
2024/2/28 |
539 |
585 |
534 |
563 |
+4.26% |
2,019,700 |
2024/2/27 |
545 |
573 |
538 |
540 |
+4.85% |
3,063,000 |
2024/2/26 |
491 |
525 |
485 |
515 |
+5.53% |
1,057,300 |
2024/2/22 |
493 |
496 |
475 |
488 |
+0.62% |
694,700 |
2024/2/21 |
510 |
510 |
482 |
485 |
-4.53% |
750,000 |
2024/2/20 |
523 |
532 |
500 |
508 |
-2.87% |
1,172,500 |
2024/2/19 |
490 |
529 |
486 |
523 |
+8.06% |
1,664,600 |
2024/2/16 |
464 |
485 |
457 |
484 |
+4.31% |
983,300 |
2024/2/15 |
495 |
502 |
464 |
464 |
-5.11% |
1,153,400 |
2024/2/14 |
473 |
493 |
466 |
489 |
+1.45% |
882,000 |
2024/2/13 |
458 |
484 |
457 |
482 |
+4.56% |
1,165,000 |
2024/2/9 |
475 |
486 |
457 |
461 |
-3.56% |
1,568,500 |
2024/2/8 |
496 |
510 |
472 |
478 |
-4.21% |
2,410,100 |
2024/2/7 |
512 |
521 |
492 |
499 |
-2.35% |
2,072,900 |
2024/2/6 |
491 |
525 |
481 |
511 |
+0.99% |
4,249,100 |
2024/2/5 |
444 |
512 |
437 |
506 |
+17.13% |
8,354,500 |
2024/2/2 |
408 |
433 |
406 |
432 |
+6.67% |
1,343,500 |
2024/2/1 |
405 |
435 |
398 |
405 |
-1.94% |
1,421,700 |
2024/1/31 |
393 |
420 |
392 |
413 |
+6.72% |
1,729,600 |
2024/1/30 |
385 |
389 |
378 |
387 |
+0.52% |
303,100 |
2024/1/29 |
387 |
387 |
373 |
385 |
+1.58% |
599,900 |
2024/1/26 |
380 |
392 |
375 |
379 |
+0.00% |
480,300 |
2024/1/25 |
375 |
384 |
369 |
379 |
-0.26% |
441,000 |
2024/1/24 |
374 |
389 |
374 |
380 |
+1.60% |
417,300 |
2024/1/23 |
403 |
403 |
374 |
374 |
-7.20% |
1,053,500 |
2024/1/22 |
403 |
403 |
394 |
403 |
-0.49% |
560,500 |
2024/1/19 |
401 |
411 |
395 |
405 |
+2.79% |
517,000 |
2024/1/18 |
407 |
407 |
392 |
394 |
-3.90% |
701,700 |
2024/1/17 |
434 |
434 |
408 |
410 |
-5.53% |
1,346,900 |
2024/1/16 |
415 |
438 |
395 |
434 |
+13.02% |
3,257,900 |
2024/1/15 |
390 |
393 |
380 |
384 |
-0.78% |
423,300 |
2024/1/12 |
385 |
389 |
379 |
387 |
+0.00% |
219,500 |
2024/1/11 |
389 |
391 |
384 |
387 |
-0.51% |
181,700 |
2024/1/10 |
398 |
403 |
387 |
389 |
-1.77% |
449,700 |
2024/1/9 |
376 |
397 |
376 |
396 |
+5.88% |
514,300 |
2024/1/5 |
384 |
384 |
371 |
374 |
-2.86% |
266,700 |
2024/1/4 |
378 |
388 |
374 |
385 |
-0.52% |
329,400 |
2023/12/29 |
391 |
392 |
380 |
387 |
-0.77% |
423,500 |
2023/12/28 |
380 |
392 |
374 |
390 |
+2.09% |
453,800 |
2023/12/27 |
363 |
382 |
363 |
382 |
+5.23% |
628,900 |
2023/12/26 |
350 |
369 |
350 |
363 |
+2.54% |
469,400 |
2023/12/25 |
353 |
361 |
352 |
354 |
+1.72% |
250,700 |
2023/12/22 |
355 |
358 |
346 |
348 |
-1.97% |
208,200 |
2023/12/21 |
351 |
363 |
351 |
355 |
+0.28% |
422,500 |
2023/12/20 |
359 |
366 |
352 |
354 |
-1.67% |
494,600 |
2023/12/19 |
340 |
360 |
340 |
360 |
+4.65% |
326,400 |
2023/12/18 |
337 |
344 |
335 |
344 |
+1.18% |
191,800 |
2023/12/15 |
335 |
346 |
331 |
340 |
+1.80% |
286,500 |
2023/12/14 |
344 |
349 |
331 |
334 |
-0.89% |
420,500 |
2023/12/13 |
326 |
341 |
326 |
337 |
+3.69% |
387,600 |
2023/12/12 |
322 |
326 |
317 |
325 |
+0.62% |
441,100 |
2023/12/11 |
325 |
327 |
321 |
323 |
-0.62% |
222,900 |
2023/12/8 |
320 |
332 |
319 |
325 |
+0.62% |
350,400 |
2023/12/7 |
327 |
329 |
322 |
323 |
-2.71% |
331,600 |
2023/12/6 |
325 |
332 |
325 |
332 |
+1.53% |
200,000 |
2023/12/5 |
330 |
331 |
324 |
327 |
-0.91% |
221,400 |
2023/12/4 |
328 |
334 |
325 |
330 |
+1.23% |
302,300 |
2023/12/1 |
343 |
343 |
325 |
326 |
-3.26% |
487,000 |
2023/11/30 |
340 |
340 |
334 |
337 |
-0.88% |
199,300 |
2023/11/29 |
336 |
343 |
336 |
340 |
-1.16% |
265,800 |
2023/11/28 |
348 |
348 |
335 |
344 |
-1.43% |
538,300 |
2023/11/27 |
356 |
358 |
345 |
349 |
-1.97% |
447,600 |
2023/11/24 |
366 |
368 |
356 |
356 |
-1.66% |
191,500 |
2023/11/22 |
370 |
370 |
359 |
362 |
-2.43% |
308,800 |
2023/11/21 |
359 |
371 |
355 |
371 |
+1.92% |
443,900 |
2023/11/20 |
353 |
368 |
349 |
364 |
+4.00% |
424,700 |
2023/11/17 |
354 |
354 |
341 |
350 |
-1.13% |
686,000 |
2023/11/16 |
359 |
361 |
351 |
354 |
-1.12% |
502,000 |
|