日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
463 |
468 |
446 |
456 |
-1.30% |
125,400 |
2024/5/20 |
457 |
482 |
450 |
462 |
+1.99% |
141,200 |
2024/5/17 |
477 |
477 |
450 |
453 |
-6.60% |
169,500 |
2024/5/16 |
460 |
487 |
460 |
485 |
+6.83% |
223,300 |
2024/5/15 |
448 |
457 |
440 |
454 |
+5.09% |
178,600 |
2024/5/14 |
429 |
436 |
427 |
432 |
-0.69% |
76,800 |
2024/5/13 |
435 |
436 |
422 |
435 |
+0.23% |
63,700 |
2024/5/10 |
439 |
444 |
430 |
434 |
-0.23% |
48,700 |
2024/5/9 |
436 |
439 |
431 |
435 |
+0.00% |
35,300 |
2024/5/8 |
434 |
443 |
434 |
435 |
-0.23% |
25,800 |
2024/5/7 |
433 |
440 |
433 |
436 |
+0.93% |
42,200 |
2024/5/2 |
436 |
440 |
432 |
432 |
-0.92% |
14,300 |
2024/5/1 |
437 |
445 |
434 |
436 |
-0.46% |
37,500 |
2024/4/30 |
430 |
440 |
430 |
438 |
+3.06% |
34,500 |
2024/4/26 |
432 |
435 |
424 |
425 |
-1.85% |
76,500 |
2024/4/25 |
442 |
442 |
429 |
433 |
-2.04% |
33,600 |
2024/4/24 |
433 |
444 |
431 |
442 |
+3.51% |
47,700 |
2024/4/23 |
437 |
439 |
427 |
427 |
-2.29% |
44,600 |
2024/4/22 |
428 |
437 |
425 |
437 |
+1.39% |
44,200 |
2024/4/19 |
443 |
443 |
422 |
431 |
-2.05% |
129,800 |
2024/4/18 |
438 |
449 |
438 |
440 |
+0.46% |
36,100 |
2024/4/17 |
451 |
456 |
435 |
438 |
-2.67% |
114,400 |
2024/4/16 |
460 |
460 |
450 |
450 |
-3.02% |
71,500 |
2024/4/15 |
468 |
470 |
460 |
464 |
+0.87% |
32,100 |
2024/4/12 |
465 |
472 |
460 |
460 |
+0.66% |
61,200 |
2024/4/11 |
457 |
458 |
452 |
457 |
-0.87% |
35,400 |
2024/4/10 |
456 |
467 |
456 |
461 |
+0.22% |
23,200 |
2024/4/9 |
452 |
463 |
452 |
460 |
+1.77% |
33,400 |
2024/4/8 |
462 |
464 |
452 |
452 |
-1.31% |
36,600 |
2024/4/5 |
449 |
459 |
449 |
458 |
+0.66% |
34,900 |
2024/4/4 |
470 |
472 |
450 |
455 |
+0.00% |
48,400 |
2024/4/3 |
457 |
459 |
440 |
455 |
-1.30% |
71,800 |
2024/4/2 |
470 |
475 |
459 |
461 |
-1.91% |
55,900 |
2024/4/1 |
481 |
488 |
470 |
470 |
-1.88% |
77,400 |
2024/3/29 |
475 |
487 |
475 |
479 |
+0.21% |
56,900 |
2024/3/28 |
480 |
489 |
475 |
478 |
-0.83% |
44,400 |
2024/3/27 |
481 |
483 |
462 |
482 |
-0.41% |
100,500 |
2024/3/26 |
468 |
484 |
463 |
484 |
+2.11% |
62,100 |
2024/3/25 |
489 |
491 |
469 |
474 |
-1.46% |
94,800 |
2024/3/22 |
489 |
491 |
479 |
481 |
-1.23% |
91,600 |
2024/3/21 |
464 |
494 |
462 |
487 |
+6.33% |
244,700 |
2024/3/19 |
457 |
459 |
452 |
458 |
+0.22% |
33,700 |
2024/3/18 |
454 |
465 |
454 |
457 |
+0.88% |
38,600 |
2024/3/15 |
455 |
457 |
447 |
453 |
-0.22% |
75,600 |
2024/3/14 |
455 |
460 |
453 |
454 |
-0.22% |
21,600 |
2024/3/13 |
460 |
464 |
450 |
455 |
-0.66% |
44,000 |
2024/3/12 |
449 |
458 |
443 |
458 |
+2.69% |
57,300 |
2024/3/11 |
450 |
458 |
443 |
446 |
-1.98% |
74,300 |
2024/3/8 |
450 |
463 |
446 |
455 |
+0.44% |
84,000 |
2024/3/7 |
470 |
471 |
453 |
453 |
-3.62% |
61,700 |
2024/3/6 |
450 |
478 |
450 |
470 |
+3.98% |
102,100 |
2024/3/5 |
457 |
459 |
450 |
452 |
-1.31% |
90,800 |
2024/3/4 |
469 |
472 |
457 |
458 |
-2.35% |
108,200 |
2024/3/1 |
467 |
475 |
467 |
469 |
+0.64% |
43,000 |
2024/2/29 |
482 |
482 |
466 |
466 |
-3.32% |
65,200 |
2024/2/28 |
481 |
484 |
475 |
482 |
+1.05% |
58,300 |
2024/2/27 |
478 |
485 |
475 |
477 |
+0.85% |
68,600 |
2024/2/26 |
454 |
479 |
454 |
473 |
+4.19% |
93,300 |
2024/2/22 |
474 |
474 |
450 |
454 |
-1.52% |
72,600 |
2024/2/21 |
475 |
475 |
461 |
461 |
-2.95% |
103,600 |
2024/2/20 |
488 |
492 |
475 |
475 |
-1.04% |
79,500 |
2024/2/19 |
460 |
491 |
460 |
480 |
+5.73% |
144,900 |
2024/2/16 |
447 |
457 |
437 |
454 |
+2.02% |
171,000 |
2024/2/15 |
441 |
452 |
425 |
445 |
-10.46% |
467,800 |
2024/2/14 |
500 |
504 |
486 |
497 |
-1.58% |
147,800 |
2024/2/13 |
495 |
507 |
490 |
505 |
+2.23% |
155,900 |
2024/2/9 |
474 |
498 |
472 |
494 |
+4.88% |
189,600 |
2024/2/8 |
478 |
482 |
470 |
471 |
-1.46% |
76,500 |
2024/2/7 |
481 |
482 |
474 |
478 |
-0.83% |
80,700 |
2024/2/6 |
481 |
489 |
477 |
482 |
-0.41% |
150,800 |
2024/2/5 |
482 |
489 |
473 |
484 |
+0.62% |
71,200 |
2024/2/2 |
480 |
487 |
479 |
481 |
+0.42% |
55,000 |
2024/2/1 |
484 |
491 |
478 |
479 |
-2.24% |
86,600 |
2024/1/31 |
495 |
495 |
482 |
490 |
-0.81% |
84,900 |
2024/1/30 |
490 |
497 |
485 |
494 |
+0.61% |
54,100 |
2024/1/29 |
485 |
498 |
485 |
491 |
+2.08% |
87,300 |
2024/1/26 |
481 |
489 |
476 |
481 |
-2.04% |
115,600 |
2024/1/25 |
497 |
499 |
480 |
491 |
-0.41% |
118,300 |
2024/1/24 |
481 |
498 |
481 |
493 |
+2.71% |
123,700 |
2024/1/23 |
490 |
494 |
478 |
480 |
+0.21% |
118,200 |
2024/1/22 |
462 |
485 |
461 |
479 |
+4.36% |
115,700 |
2024/1/19 |
470 |
470 |
459 |
459 |
-1.29% |
67,600 |
2024/1/18 |
461 |
470 |
453 |
465 |
+0.87% |
87,700 |
2024/1/17 |
470 |
471 |
461 |
461 |
-2.12% |
143,300 |
2024/1/16 |
486 |
495 |
470 |
471 |
-2.08% |
180,700 |
2024/1/15 |
491 |
497 |
481 |
481 |
-1.03% |
104,500 |
2024/1/12 |
496 |
499 |
482 |
486 |
-2.80% |
180,800 |
2024/1/11 |
516 |
516 |
491 |
500 |
-2.15% |
269,800 |
2024/1/10 |
504 |
522 |
496 |
511 |
+2.00% |
358,700 |
2024/1/9 |
468 |
505 |
468 |
501 |
+8.91% |
446,900 |
2024/1/5 |
467 |
470 |
452 |
460 |
-1.29% |
176,300 |
2024/1/4 |
445 |
486 |
445 |
466 |
+4.95% |
428,100 |
2023/12/29 |
455 |
455 |
443 |
444 |
-3.06% |
210,600 |
2023/12/28 |
448 |
465 |
442 |
458 |
+2.23% |
238,600 |
2023/12/27 |
442 |
452 |
441 |
448 |
+1.36% |
290,300 |
2023/12/26 |
443 |
451 |
442 |
442 |
-0.67% |
299,900 |
2023/12/25 |
461 |
464 |
443 |
445 |
-5.12% |
295,800 |
2023/12/22 |
470 |
478 |
466 |
469 |
-0.21% |
266,800 |
2023/12/21 |
472 |
480 |
460 |
470 |
-2.08% |
157,800 |
2023/12/20 |
466 |
495 |
465 |
480 |
+3.23% |
271,400 |
2023/12/19 |
470 |
475 |
452 |
465 |
-1.48% |
442,000 |
2023/12/18 |
490 |
497 |
468 |
472 |
-5.22% |
510,500 |
2023/12/15 |
435 |
515 |
428 |
498 |
+14.48% |
1,111,700 |
2023/12/14 |
457 |
457 |
429 |
435 |
-3.12% |
319,500 |
2023/12/13 |
465 |
470 |
440 |
449 |
-3.44% |
371,800 |
2023/12/12 |
496 |
496 |
465 |
465 |
-5.68% |
285,900 |
2023/12/11 |
495 |
499 |
482 |
493 |
+0.00% |
181,500 |
2023/12/8 |
510 |
515 |
490 |
493 |
-3.33% |
357,800 |
2023/12/7 |
515 |
521 |
506 |
510 |
-0.97% |
218,200 |
2023/12/6 |
498 |
518 |
494 |
515 |
+2.59% |
211,900 |
2023/12/5 |
517 |
545 |
502 |
502 |
-2.71% |
442,800 |
2023/12/4 |
541 |
541 |
511 |
516 |
-5.32% |
540,900 |
2023/12/1 |
596 |
596 |
545 |
545 |
-9.02% |
750,100 |
2023/11/30 |
636 |
641 |
593 |
599 |
-7.28% |
476,400 |
2023/11/29 |
659 |
671 |
635 |
646 |
-3.73% |
176,300 |
2023/11/28 |
675 |
677 |
652 |
671 |
-0.89% |
152,900 |
2023/11/27 |
728 |
741 |
666 |
677 |
-8.14% |
290,400 |
2023/11/24 |
728 |
747 |
716 |
737 |
+0.82% |
124,100 |
2023/11/22 |
755 |
756 |
726 |
731 |
-3.31% |
141,900 |
2023/11/21 |
817 |
817 |
755 |
756 |
-7.13% |
278,200 |
2023/11/20 |
800 |
828 |
797 |
814 |
+1.88% |
180,200 |
2023/11/17 |
775 |
801 |
760 |
799 |
+4.04% |
224,800 |
2023/11/16 |
776 |
820 |
757 |
768 |
-1.16% |
562,200 |
|