日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
378 |
383 |
367 |
370 |
+1.93% |
172,200 |
2024/5/20 |
364 |
366 |
360 |
363 |
+0.00% |
25,900 |
2024/5/17 |
352 |
364 |
351 |
363 |
+2.54% |
41,300 |
2024/5/16 |
357 |
365 |
352 |
354 |
-4.07% |
119,000 |
2024/5/15 |
368 |
369 |
363 |
369 |
+0.54% |
58,600 |
2024/5/14 |
372 |
372 |
366 |
367 |
-0.81% |
25,800 |
2024/5/13 |
366 |
372 |
366 |
370 |
+1.09% |
34,400 |
2024/5/10 |
368 |
370 |
362 |
366 |
-0.27% |
33,400 |
2024/5/9 |
372 |
372 |
367 |
367 |
-1.34% |
26,900 |
2024/5/8 |
372 |
375 |
371 |
372 |
-1.06% |
21,300 |
2024/5/7 |
373 |
377 |
372 |
376 |
+0.80% |
23,800 |
2024/5/2 |
373 |
375 |
368 |
373 |
+0.54% |
17,700 |
2024/5/1 |
375 |
375 |
367 |
371 |
-1.07% |
40,400 |
2024/4/30 |
371 |
378 |
369 |
375 |
+1.35% |
36,900 |
2024/4/26 |
371 |
371 |
364 |
370 |
+1.09% |
30,000 |
2024/4/25 |
375 |
375 |
366 |
366 |
-1.61% |
34,900 |
2024/4/24 |
371 |
376 |
371 |
372 |
+0.54% |
43,500 |
2024/4/23 |
372 |
372 |
367 |
370 |
+0.54% |
25,200 |
2024/4/22 |
368 |
373 |
365 |
368 |
+0.55% |
35,100 |
2024/4/19 |
376 |
377 |
361 |
366 |
-3.17% |
67,600 |
2024/4/18 |
375 |
379 |
370 |
378 |
+0.27% |
61,700 |
2024/4/17 |
388 |
388 |
377 |
377 |
-2.08% |
94,500 |
2024/4/16 |
395 |
398 |
382 |
385 |
-3.51% |
90,300 |
2024/4/15 |
400 |
400 |
391 |
399 |
+0.25% |
69,000 |
2024/4/12 |
405 |
405 |
395 |
398 |
-1.97% |
65,600 |
2024/4/11 |
395 |
407 |
390 |
406 |
+2.78% |
104,700 |
2024/4/10 |
390 |
398 |
386 |
395 |
+2.60% |
52,200 |
2024/4/9 |
389 |
390 |
384 |
385 |
-0.52% |
63,100 |
2024/4/8 |
392 |
392 |
385 |
387 |
-1.02% |
44,600 |
2024/4/5 |
389 |
394 |
386 |
391 |
+0.00% |
41,100 |
2024/4/4 |
397 |
397 |
389 |
391 |
-1.51% |
64,300 |
2024/4/3 |
395 |
398 |
391 |
397 |
+0.00% |
68,000 |
2024/4/2 |
410 |
411 |
395 |
397 |
-3.64% |
150,300 |
2024/4/1 |
425 |
425 |
412 |
412 |
-2.14% |
68,200 |
2024/3/29 |
421 |
422 |
417 |
421 |
+1.20% |
34,500 |
2024/3/28 |
411 |
422 |
411 |
416 |
-0.24% |
52,300 |
2024/3/27 |
423 |
423 |
412 |
417 |
+0.00% |
97,900 |
2024/3/26 |
415 |
423 |
410 |
417 |
+1.71% |
145,200 |
2024/3/25 |
417 |
418 |
404 |
410 |
-1.68% |
112,900 |
2024/3/22 |
429 |
429 |
415 |
417 |
-0.95% |
103,800 |
2024/3/21 |
428 |
429 |
412 |
421 |
+1.20% |
216,400 |
2024/3/19 |
426 |
426 |
407 |
416 |
-2.58% |
258,500 |
2024/3/18 |
436 |
438 |
425 |
427 |
-0.23% |
197,400 |
2024/3/15 |
425 |
444 |
420 |
428 |
+1.18% |
403,200 |
2024/3/14 |
401 |
430 |
398 |
423 |
+6.02% |
333,300 |
2024/3/13 |
415 |
416 |
399 |
399 |
-1.97% |
117,700 |
2024/3/12 |
383 |
412 |
383 |
407 |
+3.56% |
181,900 |
2024/3/11 |
391 |
408 |
385 |
393 |
-3.20% |
352,200 |
2024/3/8 |
373 |
428 |
370 |
406 |
+13.73% |
1,471,500 |
2024/3/7 |
357 |
361 |
351 |
357 |
+0.56% |
44,800 |
2024/3/6 |
350 |
357 |
350 |
355 |
+0.85% |
37,100 |
2024/3/5 |
354 |
355 |
350 |
352 |
-0.28% |
32,500 |
2024/3/4 |
360 |
360 |
353 |
353 |
-1.67% |
40,800 |
2024/3/1 |
357 |
360 |
355 |
359 |
+1.13% |
30,200 |
2024/2/29 |
355 |
358 |
355 |
355 |
-0.56% |
15,000 |
2024/2/28 |
358 |
362 |
355 |
357 |
+0.28% |
64,300 |
2024/2/27 |
357 |
360 |
356 |
356 |
-0.28% |
30,400 |
2024/2/26 |
358 |
360 |
353 |
357 |
+0.56% |
37,800 |
2024/2/22 |
358 |
358 |
353 |
355 |
-0.28% |
28,700 |
2024/2/21 |
363 |
363 |
356 |
356 |
-1.93% |
25,500 |
2024/2/20 |
360 |
367 |
358 |
363 |
+0.83% |
51,500 |
2024/2/19 |
359 |
362 |
357 |
360 |
+0.84% |
34,100 |
2024/2/16 |
360 |
360 |
355 |
357 |
+0.56% |
43,000 |
2024/2/15 |
358 |
360 |
355 |
355 |
+0.85% |
47,600 |
2024/2/14 |
360 |
362 |
352 |
352 |
-2.76% |
84,600 |
2024/2/13 |
365 |
371 |
357 |
362 |
-7.65% |
245,300 |
2024/2/9 |
397 |
397 |
390 |
392 |
-1.01% |
150,100 |
2024/2/8 |
391 |
397 |
388 |
396 |
+1.80% |
80,500 |
2024/2/7 |
395 |
395 |
387 |
389 |
-0.77% |
77,300 |
2024/2/6 |
397 |
397 |
391 |
392 |
-0.76% |
39,200 |
2024/2/5 |
397 |
397 |
392 |
395 |
+0.00% |
61,700 |
2024/2/2 |
388 |
396 |
387 |
395 |
+2.07% |
78,800 |
2024/2/1 |
383 |
387 |
381 |
387 |
+0.52% |
40,100 |
2024/1/31 |
380 |
385 |
379 |
385 |
+1.05% |
22,500 |
2024/1/30 |
384 |
385 |
380 |
381 |
-0.52% |
15,500 |
2024/1/29 |
382 |
385 |
379 |
383 |
+1.06% |
33,600 |
2024/1/26 |
380 |
385 |
378 |
379 |
-0.26% |
47,400 |
2024/1/25 |
382 |
384 |
378 |
380 |
+0.00% |
54,100 |
2024/1/24 |
388 |
390 |
379 |
380 |
-1.55% |
90,100 |
2024/1/23 |
391 |
393 |
383 |
386 |
-2.28% |
132,700 |
2024/1/22 |
391 |
399 |
390 |
395 |
+1.80% |
100,900 |
2024/1/19 |
389 |
392 |
385 |
388 |
-0.26% |
74,200 |
2024/1/18 |
381 |
390 |
381 |
389 |
+1.04% |
51,400 |
2024/1/17 |
391 |
395 |
382 |
385 |
-1.03% |
103,900 |
2024/1/16 |
399 |
399 |
389 |
389 |
-1.52% |
115,500 |
2024/1/15 |
395 |
400 |
388 |
395 |
+1.28% |
205,300 |
2024/1/12 |
380 |
390 |
380 |
390 |
+3.72% |
195,100 |
2024/1/11 |
378 |
384 |
376 |
376 |
+0.53% |
134,200 |
2024/1/10 |
375 |
378 |
373 |
374 |
-0.53% |
67,300 |
2024/1/9 |
372 |
377 |
369 |
376 |
+2.73% |
151,700 |
2024/1/5 |
366 |
368 |
361 |
366 |
+0.83% |
89,300 |
2024/1/4 |
357 |
366 |
355 |
363 |
+3.12% |
108,700 |
2023/12/29 |
354 |
356 |
349 |
352 |
-0.56% |
29,500 |
2023/12/28 |
345 |
354 |
345 |
354 |
+2.61% |
54,800 |
2023/12/27 |
347 |
357 |
345 |
345 |
+1.47% |
177,700 |
2023/12/26 |
341 |
344 |
340 |
340 |
-0.29% |
51,200 |
2023/12/25 |
348 |
348 |
341 |
341 |
-2.01% |
31,700 |
2023/12/22 |
344 |
349 |
343 |
348 |
+0.87% |
48,200 |
2023/12/21 |
345 |
349 |
341 |
345 |
-1.15% |
65,900 |
2023/12/20 |
345 |
350 |
344 |
349 |
+1.75% |
91,600 |
2023/12/19 |
342 |
346 |
341 |
343 |
+1.18% |
69,200 |
2023/12/18 |
343 |
344 |
338 |
339 |
-1.45% |
48,300 |
2023/12/15 |
340 |
344 |
338 |
344 |
+1.18% |
59,800 |
2023/12/14 |
339 |
341 |
336 |
340 |
-0.58% |
53,200 |
2023/12/13 |
340 |
342 |
337 |
342 |
+0.59% |
43,500 |
2023/12/12 |
341 |
342 |
339 |
340 |
-0.29% |
43,400 |
2023/12/11 |
342 |
345 |
340 |
341 |
+0.29% |
48,600 |
2023/12/8 |
347 |
347 |
340 |
340 |
-2.30% |
74,200 |
2023/12/7 |
353 |
354 |
348 |
348 |
-1.42% |
39,500 |
2023/12/6 |
354 |
356 |
353 |
353 |
+0.28% |
34,500 |
2023/12/5 |
357 |
358 |
352 |
352 |
-1.40% |
42,600 |
2023/12/4 |
359 |
363 |
356 |
357 |
-0.28% |
55,600 |
2023/12/1 |
354 |
358 |
350 |
358 |
+1.13% |
79,400 |
2023/11/30 |
360 |
360 |
352 |
354 |
-0.84% |
54,200 |
2023/11/29 |
362 |
362 |
356 |
357 |
-1.38% |
41,700 |
2023/11/28 |
362 |
363 |
355 |
362 |
-0.28% |
71,000 |
2023/11/27 |
358 |
365 |
355 |
363 |
+1.40% |
103,400 |
2023/11/24 |
369 |
369 |
357 |
358 |
-1.65% |
125,600 |
2023/11/22 |
374 |
374 |
361 |
364 |
-2.93% |
282,900 |
2023/11/21 |
358 |
403 |
356 |
375 |
+5.63% |
1,799,400 |
2023/11/20 |
356 |
359 |
355 |
355 |
-0.56% |
24,500 |
2023/11/17 |
350 |
357 |
350 |
357 |
+2.00% |
26,700 |
2023/11/16 |
351 |
351 |
348 |
350 |
-0.28% |
11,300 |
|