日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
60 |
61 |
59 |
60 |
+1.69% |
166,000 |
2024/5/20 |
59 |
61 |
59 |
59 |
+0.00% |
223,800 |
2024/5/17 |
59 |
60 |
59 |
59 |
+0.00% |
130,200 |
2024/5/16 |
58 |
60 |
58 |
59 |
+0.00% |
339,600 |
2024/5/15 |
58 |
59 |
58 |
59 |
+1.72% |
131,500 |
2024/5/14 |
57 |
59 |
57 |
58 |
+1.75% |
325,100 |
2024/5/13 |
57 |
58 |
56 |
57 |
+0.00% |
248,600 |
2024/5/10 |
58 |
59 |
56 |
57 |
-1.72% |
447,500 |
2024/5/9 |
60 |
60 |
58 |
58 |
-1.69% |
285,600 |
2024/5/8 |
59 |
60 |
58 |
59 |
+0.00% |
205,500 |
2024/5/7 |
61 |
61 |
59 |
59 |
-1.67% |
239,200 |
2024/5/2 |
63 |
68 |
57 |
60 |
-3.23% |
1,391,900 |
2024/5/1 |
59 |
63 |
59 |
62 |
+3.33% |
495,800 |
2024/4/30 |
59 |
60 |
58 |
60 |
+1.69% |
189,900 |
2024/4/26 |
59 |
60 |
59 |
59 |
+0.00% |
69,000 |
2024/4/25 |
59 |
60 |
59 |
59 |
+0.00% |
87,800 |
2024/4/24 |
58 |
61 |
58 |
59 |
+1.72% |
249,500 |
2024/4/23 |
58 |
60 |
57 |
58 |
+0.00% |
248,700 |
2024/4/22 |
56 |
58 |
56 |
58 |
+3.57% |
273,700 |
2024/4/19 |
58 |
59 |
56 |
56 |
-3.45% |
498,600 |
2024/4/18 |
57 |
59 |
57 |
58 |
+1.75% |
229,900 |
2024/4/17 |
58 |
58 |
56 |
57 |
+0.00% |
459,700 |
2024/4/16 |
60 |
60 |
57 |
57 |
-5.00% |
832,100 |
2024/4/15 |
62 |
63 |
60 |
60 |
-4.76% |
382,300 |
2024/4/12 |
62 |
65 |
61 |
63 |
+3.28% |
730,600 |
2024/4/11 |
62 |
62 |
61 |
61 |
-1.61% |
215,100 |
2024/4/10 |
62 |
65 |
62 |
62 |
+0.00% |
441,600 |
2024/4/9 |
61 |
64 |
61 |
62 |
+0.00% |
282,200 |
2024/4/8 |
62 |
63 |
60 |
62 |
+0.00% |
403,600 |
2024/4/5 |
57 |
65 |
56 |
62 |
+5.08% |
2,020,000 |
2024/4/4 |
62 |
62 |
59 |
59 |
-3.28% |
815,500 |
2024/4/3 |
64 |
65 |
61 |
61 |
-4.69% |
1,156,000 |
2024/4/2 |
66 |
66 |
64 |
64 |
-3.03% |
384,700 |
2024/4/1 |
66 |
68 |
65 |
66 |
-1.49% |
539,300 |
2024/3/29 |
64 |
67 |
64 |
67 |
+4.69% |
388,900 |
2024/3/28 |
64 |
67 |
63 |
64 |
+0.00% |
608,800 |
2024/3/27 |
65 |
67 |
64 |
64 |
-1.54% |
718,900 |
2024/3/26 |
67 |
67 |
64 |
65 |
-1.52% |
847,900 |
2024/3/25 |
66 |
68 |
66 |
66 |
+0.00% |
473,800 |
2024/3/22 |
68 |
68 |
66 |
66 |
-1.49% |
601,800 |
2024/3/21 |
67 |
68 |
67 |
67 |
+0.00% |
232,200 |
2024/3/19 |
67 |
67 |
66 |
67 |
+0.00% |
290,000 |
2024/3/18 |
67 |
68 |
66 |
67 |
+1.52% |
534,200 |
2024/3/15 |
69 |
69 |
66 |
66 |
-4.35% |
1,106,200 |
2024/3/14 |
70 |
70 |
68 |
69 |
-1.43% |
1,357,000 |
2024/3/13 |
73 |
73 |
70 |
70 |
-2.78% |
671,900 |
2024/3/12 |
76 |
77 |
70 |
72 |
-11.11% |
3,940,100 |
2024/3/11 |
75 |
90 |
74 |
81 |
+6.58% |
9,307,000 |
2024/3/8 |
75 |
77 |
74 |
76 |
+2.70% |
631,800 |
2024/3/7 |
79 |
79 |
73 |
74 |
-6.33% |
1,504,700 |
2024/3/6 |
74 |
81 |
74 |
79 |
+6.76% |
1,197,700 |
2024/3/5 |
76 |
76 |
73 |
74 |
-3.90% |
975,000 |
2024/3/4 |
76 |
84 |
75 |
77 |
+2.67% |
2,103,400 |
2024/3/1 |
78 |
79 |
74 |
75 |
-6.25% |
952,900 |
2024/2/29 |
81 |
81 |
78 |
80 |
-1.23% |
661,500 |
2024/2/28 |
81 |
83 |
80 |
81 |
-1.22% |
697,300 |
2024/2/27 |
80 |
83 |
78 |
82 |
+5.13% |
856,900 |
2024/2/26 |
74 |
80 |
72 |
78 |
+6.85% |
785,800 |
2024/2/22 |
76 |
77 |
73 |
73 |
-2.67% |
471,100 |
2024/2/21 |
78 |
78 |
75 |
75 |
-1.32% |
646,600 |
2024/2/20 |
74 |
78 |
74 |
76 |
+2.70% |
431,700 |
2024/2/19 |
74 |
76 |
72 |
74 |
+1.37% |
509,600 |
2024/2/16 |
67 |
73 |
67 |
73 |
+8.96% |
719,900 |
2024/2/15 |
71 |
71 |
67 |
67 |
-5.63% |
970,000 |
2024/2/14 |
73 |
73 |
71 |
71 |
-4.05% |
618,300 |
2024/2/13 |
73 |
74 |
72 |
74 |
+0.00% |
440,500 |
2024/2/9 |
72 |
75 |
71 |
74 |
+2.78% |
577,100 |
2024/2/8 |
76 |
76 |
72 |
72 |
-5.26% |
857,700 |
2024/2/7 |
79 |
80 |
76 |
76 |
-3.80% |
533,200 |
2024/2/6 |
77 |
79 |
75 |
79 |
+2.60% |
698,500 |
2024/2/5 |
77 |
78 |
77 |
77 |
+0.00% |
363,400 |
2024/2/2 |
79 |
80 |
77 |
77 |
-1.28% |
498,100 |
2024/2/1 |
81 |
81 |
78 |
78 |
-3.70% |
434,700 |
2024/1/31 |
82 |
84 |
80 |
81 |
-2.41% |
580,200 |
2024/1/30 |
82 |
83 |
80 |
83 |
+2.47% |
386,500 |
2024/1/29 |
81 |
85 |
80 |
81 |
-2.41% |
717,700 |
2024/1/26 |
83 |
85 |
83 |
83 |
-1.19% |
215,300 |
2024/1/25 |
85 |
86 |
82 |
84 |
-1.18% |
504,100 |
2024/1/24 |
85 |
88 |
84 |
85 |
+0.00% |
406,500 |
2024/1/23 |
87 |
87 |
85 |
85 |
-1.16% |
243,900 |
2024/1/22 |
86 |
88 |
84 |
86 |
+0.00% |
326,000 |
2024/1/19 |
87 |
88 |
86 |
86 |
+0.00% |
341,500 |
2024/1/18 |
88 |
90 |
85 |
86 |
-1.15% |
502,200 |
2024/1/17 |
92 |
92 |
87 |
87 |
-4.40% |
571,700 |
2024/1/16 |
93 |
96 |
90 |
91 |
-1.09% |
506,300 |
2024/1/15 |
92 |
94 |
91 |
92 |
+0.00% |
270,500 |
2024/1/12 |
93 |
94 |
90 |
92 |
-1.08% |
880,600 |
2024/1/11 |
94 |
99 |
92 |
93 |
+0.00% |
1,120,300 |
2024/1/10 |
92 |
94 |
91 |
93 |
+2.20% |
445,200 |
2024/1/9 |
88 |
94 |
88 |
91 |
+2.25% |
835,300 |
2024/1/5 |
92 |
92 |
89 |
89 |
-4.30% |
607,300 |
2024/1/4 |
86 |
93 |
85 |
93 |
+6.90% |
630,600 |
2023/12/29 |
90 |
94 |
87 |
87 |
-3.33% |
877,900 |
2023/12/28 |
83 |
90 |
81 |
90 |
+8.43% |
1,032,900 |
2023/12/27 |
79 |
83 |
79 |
83 |
+5.06% |
948,900 |
2023/12/26 |
77 |
83 |
77 |
79 |
+1.28% |
755,200 |
2023/12/25 |
80 |
81 |
77 |
78 |
-1.27% |
814,000 |
2023/12/22 |
82 |
83 |
79 |
79 |
-2.47% |
943,500 |
2023/12/21 |
84 |
85 |
81 |
81 |
-4.71% |
1,010,600 |
2023/12/20 |
84 |
88 |
84 |
85 |
+0.00% |
580,900 |
2023/12/19 |
83 |
85 |
83 |
85 |
+2.41% |
183,300 |
2023/12/18 |
83 |
86 |
83 |
83 |
-1.19% |
649,500 |
2023/12/15 |
84 |
86 |
83 |
84 |
-1.18% |
569,900 |
2023/12/14 |
85 |
88 |
84 |
85 |
-1.16% |
627,100 |
2023/12/13 |
85 |
87 |
85 |
86 |
+2.38% |
480,700 |
2023/12/12 |
86 |
87 |
83 |
84 |
-3.45% |
870,600 |
2023/12/11 |
89 |
90 |
86 |
87 |
-1.14% |
740,900 |
2023/12/8 |
91 |
92 |
87 |
88 |
-3.30% |
852,400 |
2023/12/7 |
94 |
95 |
91 |
91 |
-3.19% |
538,700 |
2023/12/6 |
93 |
96 |
93 |
94 |
-1.05% |
284,600 |
2023/12/5 |
97 |
97 |
94 |
95 |
-2.06% |
435,500 |
2023/12/4 |
96 |
99 |
96 |
97 |
+2.11% |
366,500 |
2023/12/1 |
95 |
98 |
95 |
95 |
+1.06% |
462,000 |
2023/11/30 |
97 |
98 |
93 |
94 |
-2.08% |
662,600 |
2023/11/29 |
96 |
98 |
96 |
96 |
-1.03% |
401,300 |
2023/11/28 |
98 |
100 |
97 |
97 |
+0.00% |
264,300 |
2023/11/27 |
99 |
100 |
97 |
97 |
-3.00% |
456,200 |
2023/11/24 |
98 |
101 |
98 |
100 |
+1.01% |
478,400 |
2023/11/22 |
100 |
102 |
98 |
99 |
-1.98% |
386,600 |
2023/11/21 |
102 |
104 |
99 |
101 |
-1.94% |
642,700 |
2023/11/20 |
102 |
104 |
97 |
103 |
+5.10% |
890,000 |
2023/11/17 |
100 |
103 |
97 |
98 |
-3.92% |
1,120,200 |
2023/11/16 |
105 |
105 |
99 |
102 |
-4.67% |
1,567,100 |
|