日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
419 |
438 |
419 |
423 |
-0.94% |
39,100 |
2024/5/20 |
403 |
427 |
403 |
427 |
+5.17% |
28,000 |
2024/5/17 |
400 |
406 |
398 |
406 |
+1.50% |
25,300 |
2024/5/16 |
412 |
412 |
400 |
400 |
-2.44% |
43,800 |
2024/5/15 |
424 |
424 |
409 |
410 |
-3.30% |
49,300 |
2024/5/14 |
410 |
427 |
405 |
424 |
+2.91% |
62,500 |
2024/5/13 |
400 |
412 |
400 |
412 |
+4.30% |
50,500 |
2024/5/10 |
401 |
404 |
393 |
395 |
-1.99% |
26,200 |
2024/5/9 |
395 |
406 |
387 |
403 |
+2.28% |
50,200 |
2024/5/8 |
391 |
405 |
390 |
394 |
+2.07% |
89,200 |
2024/5/7 |
376 |
387 |
376 |
386 |
+4.04% |
35,400 |
2024/5/2 |
367 |
374 |
363 |
371 |
+1.09% |
33,700 |
2024/5/1 |
368 |
376 |
364 |
367 |
-0.54% |
31,100 |
2024/4/30 |
365 |
373 |
364 |
369 |
+1.37% |
39,200 |
2024/4/26 |
362 |
368 |
360 |
364 |
-0.82% |
33,700 |
2024/4/25 |
371 |
374 |
360 |
367 |
-1.34% |
55,500 |
2024/4/24 |
374 |
382 |
372 |
372 |
-1.59% |
41,700 |
2024/4/23 |
387 |
387 |
375 |
378 |
+1.89% |
51,500 |
2024/4/22 |
357 |
371 |
352 |
371 |
+6.92% |
91,000 |
2024/4/19 |
368 |
370 |
347 |
347 |
-7.71% |
169,300 |
2024/4/18 |
349 |
383 |
347 |
376 |
+6.21% |
219,700 |
2024/4/17 |
347 |
358 |
338 |
354 |
+1.43% |
200,400 |
2024/4/16 |
370 |
371 |
347 |
349 |
-7.43% |
230,700 |
2024/4/15 |
392 |
405 |
373 |
377 |
-11.08% |
295,700 |
2024/4/12 |
424 |
432 |
424 |
424 |
+0.24% |
53,000 |
2024/4/11 |
424 |
426 |
418 |
423 |
-1.86% |
27,200 |
2024/4/10 |
430 |
437 |
429 |
431 |
+0.00% |
29,600 |
2024/4/9 |
432 |
438 |
426 |
431 |
+0.70% |
28,900 |
2024/4/8 |
429 |
432 |
420 |
428 |
+0.47% |
48,200 |
2024/4/5 |
421 |
427 |
416 |
426 |
-1.39% |
68,700 |
2024/4/4 |
433 |
452 |
422 |
432 |
+0.00% |
125,900 |
2024/4/3 |
440 |
442 |
432 |
432 |
-2.48% |
50,200 |
2024/4/2 |
455 |
455 |
436 |
443 |
-2.85% |
65,500 |
2024/4/1 |
477 |
477 |
456 |
456 |
-4.00% |
41,400 |
2024/3/29 |
460 |
475 |
460 |
475 |
+3.71% |
46,000 |
2024/3/28 |
450 |
460 |
450 |
458 |
+1.78% |
55,500 |
2024/3/27 |
449 |
454 |
443 |
450 |
+0.22% |
44,700 |
2024/3/26 |
452 |
452 |
445 |
449 |
-0.88% |
29,600 |
2024/3/25 |
449 |
460 |
449 |
453 |
+0.00% |
30,000 |
2024/3/22 |
467 |
467 |
450 |
453 |
-1.31% |
37,200 |
2024/3/21 |
450 |
462 |
445 |
459 |
+3.85% |
113,400 |
2024/3/19 |
446 |
451 |
440 |
442 |
-1.78% |
48,300 |
2024/3/18 |
443 |
455 |
442 |
450 |
+1.12% |
48,500 |
2024/3/15 |
457 |
457 |
445 |
445 |
-2.63% |
67,000 |
2024/3/14 |
468 |
470 |
457 |
457 |
-2.97% |
57,300 |
2024/3/13 |
479 |
482 |
468 |
471 |
-2.08% |
50,600 |
2024/3/12 |
457 |
485 |
457 |
481 |
+4.11% |
67,900 |
2024/3/11 |
474 |
477 |
460 |
462 |
-4.15% |
132,300 |
2024/3/8 |
483 |
489 |
478 |
482 |
-1.83% |
70,800 |
2024/3/7 |
501 |
501 |
480 |
491 |
-1.01% |
111,900 |
2024/3/6 |
493 |
500 |
490 |
496 |
+0.61% |
27,100 |
2024/3/5 |
500 |
500 |
490 |
493 |
-2.18% |
92,300 |
2024/3/4 |
510 |
511 |
499 |
504 |
-1.37% |
75,900 |
2024/3/1 |
517 |
522 |
503 |
511 |
-1.54% |
80,900 |
2024/2/29 |
531 |
531 |
511 |
519 |
-0.57% |
63,200 |
2024/2/28 |
527 |
541 |
522 |
522 |
-1.69% |
48,000 |
2024/2/27 |
526 |
542 |
525 |
531 |
+0.76% |
76,300 |
2024/2/26 |
520 |
532 |
512 |
527 |
+0.76% |
87,300 |
2024/2/22 |
523 |
527 |
517 |
523 |
+0.19% |
50,300 |
2024/2/21 |
530 |
530 |
522 |
522 |
-1.32% |
26,100 |
2024/2/20 |
523 |
531 |
521 |
529 |
+0.00% |
38,000 |
2024/2/19 |
504 |
529 |
504 |
529 |
+4.75% |
93,800 |
2024/2/16 |
500 |
512 |
500 |
505 |
+1.20% |
50,100 |
2024/2/15 |
510 |
515 |
499 |
499 |
-2.35% |
72,300 |
2024/2/14 |
514 |
516 |
508 |
511 |
-0.78% |
40,900 |
2024/2/13 |
517 |
527 |
512 |
515 |
-0.39% |
93,100 |
2024/2/9 |
521 |
535 |
517 |
517 |
-1.71% |
72,200 |
2024/2/8 |
511 |
529 |
506 |
526 |
+2.73% |
91,000 |
2024/2/7 |
508 |
514 |
505 |
512 |
+0.79% |
40,800 |
2024/2/6 |
514 |
515 |
503 |
508 |
-1.74% |
41,900 |
2024/2/5 |
506 |
517 |
501 |
517 |
+1.97% |
69,900 |
2024/2/2 |
515 |
522 |
505 |
507 |
-1.55% |
67,900 |
2024/2/1 |
527 |
532 |
510 |
515 |
-2.83% |
120,600 |
2024/1/31 |
515 |
530 |
509 |
530 |
+3.72% |
225,000 |
2024/1/30 |
488 |
518 |
484 |
511 |
+5.58% |
154,800 |
2024/1/29 |
488 |
488 |
478 |
484 |
+0.21% |
57,600 |
2024/1/26 |
496 |
499 |
478 |
483 |
-3.40% |
180,700 |
2024/1/25 |
514 |
514 |
495 |
500 |
-1.77% |
163,100 |
2024/1/24 |
516 |
524 |
507 |
509 |
-1.36% |
72,800 |
2024/1/23 |
536 |
537 |
513 |
516 |
-3.55% |
169,700 |
2024/1/22 |
537 |
538 |
527 |
535 |
+2.29% |
62,900 |
2024/1/19 |
529 |
539 |
515 |
523 |
-1.69% |
89,900 |
2024/1/18 |
524 |
532 |
520 |
532 |
+2.11% |
63,700 |
2024/1/17 |
531 |
550 |
519 |
521 |
-2.43% |
258,100 |
2024/1/16 |
560 |
569 |
533 |
534 |
-4.98% |
191,000 |
2024/1/15 |
545 |
585 |
521 |
562 |
-1.92% |
430,600 |
2024/1/12 |
598 |
617 |
570 |
573 |
-2.55% |
484,500 |
2024/1/11 |
597 |
602 |
582 |
588 |
-1.01% |
153,700 |
2024/1/10 |
587 |
596 |
580 |
594 |
+0.68% |
151,400 |
2024/1/9 |
567 |
590 |
561 |
590 |
+7.86% |
176,900 |
2024/1/5 |
570 |
570 |
545 |
547 |
-4.04% |
127,800 |
2024/1/4 |
569 |
574 |
551 |
570 |
-1.55% |
86,700 |
2023/12/29 |
575 |
579 |
566 |
579 |
-1.03% |
128,800 |
2023/12/28 |
573 |
585 |
555 |
585 |
+3.36% |
98,200 |
2023/12/27 |
563 |
574 |
552 |
566 |
+0.18% |
150,100 |
2023/12/26 |
583 |
585 |
563 |
565 |
-1.91% |
97,800 |
2023/12/25 |
598 |
610 |
570 |
576 |
-0.35% |
137,300 |
2023/12/22 |
600 |
600 |
573 |
578 |
-2.36% |
128,100 |
2023/12/21 |
578 |
595 |
564 |
592 |
+1.89% |
194,300 |
2023/12/20 |
560 |
584 |
550 |
581 |
+5.25% |
196,300 |
2023/12/19 |
537 |
552 |
533 |
552 |
+2.99% |
130,000 |
2023/12/18 |
540 |
546 |
529 |
536 |
-2.37% |
106,500 |
2023/12/15 |
548 |
549 |
538 |
549 |
+1.67% |
49,900 |
2023/12/14 |
562 |
567 |
537 |
540 |
-2.35% |
97,500 |
2023/12/13 |
552 |
558 |
546 |
553 |
+0.55% |
62,900 |
2023/12/12 |
562 |
562 |
545 |
550 |
-2.48% |
95,000 |
2023/12/11 |
555 |
572 |
550 |
564 |
+5.42% |
137,400 |
2023/12/8 |
542 |
558 |
534 |
535 |
-3.60% |
153,200 |
2023/12/7 |
565 |
565 |
546 |
555 |
-2.46% |
186,100 |
2023/12/6 |
581 |
587 |
558 |
569 |
-1.22% |
227,200 |
2023/12/5 |
595 |
595 |
573 |
576 |
-3.84% |
148,900 |
2023/12/4 |
597 |
609 |
588 |
599 |
+0.67% |
112,900 |
2023/12/1 |
593 |
601 |
582 |
595 |
+0.34% |
207,900 |
2023/11/30 |
610 |
626 |
586 |
593 |
-4.05% |
266,100 |
2023/11/29 |
586 |
619 |
585 |
618 |
+1.98% |
319,000 |
2023/11/28 |
644 |
648 |
598 |
606 |
-2.88% |
626,800 |
2023/11/27 |
596 |
629 |
587 |
624 |
+6.48% |
562,800 |
2023/11/24 |
580 |
593 |
563 |
586 |
+1.74% |
314,700 |
2023/11/22 |
561 |
598 |
558 |
576 |
+2.86% |
613,000 |
2023/11/21 |
531 |
564 |
531 |
560 |
+5.07% |
262,300 |
2023/11/20 |
525 |
533 |
513 |
533 |
-0.37% |
208,500 |
2023/11/17 |
517 |
537 |
515 |
535 |
+3.48% |
197,200 |
2023/11/16 |
500 |
520 |
498 |
517 |
+3.19% |
162,100 |
|