日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
337 |
340 |
329 |
333 |
-1.19% |
74,100 |
2024/5/20 |
336 |
354 |
336 |
337 |
-0.88% |
53,600 |
2024/5/17 |
357 |
361 |
336 |
340 |
-13.27% |
220,800 |
2024/5/16 |
356 |
393 |
356 |
392 |
+10.73% |
263,600 |
2024/5/15 |
364 |
364 |
352 |
354 |
-0.56% |
24,300 |
2024/5/14 |
356 |
360 |
352 |
356 |
-0.28% |
9,500 |
2024/5/13 |
357 |
366 |
341 |
357 |
-0.56% |
36,900 |
2024/5/10 |
365 |
365 |
356 |
359 |
-2.18% |
14,400 |
2024/5/9 |
362 |
369 |
359 |
367 |
+0.55% |
5,500 |
2024/5/8 |
363 |
370 |
352 |
365 |
+1.11% |
31,400 |
2024/5/7 |
348 |
384 |
346 |
361 |
+4.34% |
102,100 |
2024/5/2 |
346 |
347 |
346 |
346 |
-1.42% |
600 |
2024/5/1 |
346 |
351 |
346 |
351 |
+0.86% |
800 |
2024/4/30 |
350 |
351 |
345 |
348 |
+0.58% |
3,100 |
2024/4/26 |
344 |
346 |
340 |
346 |
+0.29% |
6,900 |
2024/4/25 |
354 |
358 |
345 |
345 |
-2.27% |
5,200 |
2024/4/24 |
360 |
362 |
350 |
353 |
-1.12% |
19,100 |
2024/4/23 |
351 |
362 |
350 |
357 |
+1.71% |
22,100 |
2024/4/22 |
343 |
351 |
335 |
351 |
+2.03% |
11,800 |
2024/4/19 |
351 |
352 |
344 |
344 |
-2.27% |
46,600 |
2024/4/18 |
356 |
360 |
344 |
352 |
+0.00% |
11,400 |
2024/4/17 |
351 |
353 |
342 |
352 |
+0.00% |
11,700 |
2024/4/16 |
355 |
356 |
332 |
352 |
-1.95% |
63,600 |
2024/4/15 |
359 |
360 |
353 |
359 |
-0.28% |
13,800 |
2024/4/12 |
371 |
371 |
356 |
360 |
-2.17% |
17,800 |
2024/4/11 |
356 |
368 |
356 |
368 |
+2.22% |
11,700 |
2024/4/10 |
360 |
360 |
353 |
360 |
+0.00% |
31,300 |
2024/4/9 |
360 |
365 |
353 |
360 |
+0.00% |
10,600 |
2024/4/8 |
366 |
370 |
353 |
360 |
-1.64% |
29,700 |
2024/4/5 |
375 |
375 |
365 |
366 |
-2.40% |
39,400 |
2024/4/4 |
360 |
391 |
359 |
375 |
+5.93% |
268,100 |
2024/4/3 |
349 |
365 |
344 |
354 |
+1.43% |
50,100 |
2024/4/2 |
359 |
359 |
343 |
349 |
-1.69% |
41,000 |
2024/4/1 |
360 |
368 |
346 |
355 |
-1.39% |
89,200 |
2024/3/29 |
349 |
365 |
346 |
360 |
+3.15% |
46,400 |
2024/3/28 |
348 |
354 |
343 |
349 |
-0.29% |
24,100 |
2024/3/27 |
347 |
355 |
346 |
350 |
+0.57% |
11,800 |
2024/3/26 |
358 |
358 |
348 |
348 |
-1.42% |
45,100 |
2024/3/25 |
337 |
359 |
334 |
353 |
+5.69% |
148,500 |
2024/3/22 |
331 |
343 |
331 |
334 |
+0.91% |
44,000 |
2024/3/21 |
340 |
341 |
330 |
331 |
-2.65% |
75,200 |
2024/3/19 |
347 |
360 |
339 |
340 |
-1.45% |
218,600 |
2024/3/18 |
341 |
359 |
336 |
345 |
-2.82% |
176,600 |
2024/3/15 |
325 |
356 |
319 |
355 |
+6.93% |
302,800 |
2024/3/14 |
308 |
344 |
305 |
332 |
+5.06% |
678,300 |
2024/3/13 |
305 |
368 |
300 |
316 |
+5.33% |
1,106,600 |
2024/3/12 |
298 |
304 |
295 |
300 |
+1.35% |
22,400 |
2024/3/11 |
300 |
305 |
293 |
296 |
-3.27% |
65,900 |
2024/3/8 |
311 |
317 |
306 |
306 |
+0.00% |
61,700 |
2024/3/7 |
321 |
321 |
306 |
306 |
-4.08% |
115,900 |
2024/3/6 |
315 |
323 |
313 |
319 |
-3.63% |
127,100 |
2024/3/5 |
326 |
331 |
316 |
331 |
+1.85% |
81,500 |
2024/3/4 |
335 |
336 |
325 |
325 |
-3.56% |
71,500 |
2024/3/1 |
330 |
339 |
327 |
337 |
+2.43% |
91,900 |
2024/2/29 |
355 |
370 |
327 |
329 |
-1.20% |
254,100 |
2024/2/28 |
337 |
341 |
333 |
333 |
-1.48% |
54,700 |
2024/2/27 |
340 |
346 |
333 |
338 |
-0.88% |
81,100 |
2024/2/26 |
335 |
346 |
335 |
341 |
+1.79% |
49,400 |
2024/2/22 |
352 |
352 |
335 |
335 |
-2.90% |
103,200 |
2024/2/21 |
382 |
382 |
342 |
345 |
-8.49% |
215,700 |
2024/2/20 |
363 |
388 |
363 |
377 |
+3.29% |
153,300 |
2024/2/19 |
380 |
380 |
362 |
365 |
-3.69% |
117,200 |
2024/2/16 |
396 |
402 |
368 |
379 |
-7.33% |
307,700 |
2024/2/15 |
368 |
410 |
367 |
409 |
+9.95% |
595,900 |
2024/2/14 |
359 |
379 |
356 |
372 |
+0.54% |
255,200 |
2024/2/13 |
352 |
375 |
341 |
370 |
+5.11% |
514,300 |
2024/2/9 |
350 |
392 |
331 |
352 |
+12.82% |
2,557,200 |
2024/2/8 |
324 |
324 |
312 |
312 |
-3.70% |
55,500 |
2024/2/7 |
330 |
330 |
322 |
324 |
-1.82% |
38,300 |
2024/2/6 |
330 |
331 |
325 |
330 |
+0.00% |
23,100 |
2024/2/5 |
327 |
332 |
325 |
330 |
+0.30% |
14,000 |
2024/2/2 |
325 |
329 |
323 |
329 |
+1.86% |
16,600 |
2024/2/1 |
328 |
336 |
323 |
323 |
-2.12% |
63,800 |
2024/1/31 |
328 |
332 |
327 |
330 |
-0.60% |
21,800 |
2024/1/30 |
334 |
334 |
328 |
332 |
+0.61% |
33,600 |
2024/1/29 |
333 |
340 |
327 |
330 |
-0.60% |
81,100 |
2024/1/26 |
340 |
344 |
332 |
332 |
-2.35% |
69,700 |
2024/1/25 |
334 |
347 |
332 |
340 |
+2.41% |
86,100 |
2024/1/24 |
332 |
342 |
330 |
332 |
-0.60% |
141,100 |
2024/1/23 |
347 |
352 |
332 |
334 |
-2.91% |
207,000 |
2024/1/22 |
325 |
373 |
325 |
344 |
+6.50% |
1,051,100 |
2024/1/19 |
322 |
333 |
320 |
323 |
+0.94% |
106,300 |
2024/1/18 |
324 |
335 |
320 |
320 |
-2.74% |
129,500 |
2024/1/17 |
354 |
354 |
329 |
329 |
-7.58% |
318,300 |
2024/1/16 |
351 |
395 |
346 |
356 |
+0.00% |
1,050,700 |
2024/1/15 |
400 |
466 |
354 |
356 |
-11.22% |
3,015,600 |
2024/1/12 |
326 |
401 |
315 |
401 |
+24.92% |
1,576,300 |
2024/1/11 |
334 |
340 |
318 |
321 |
-3.02% |
147,200 |
2024/1/10 |
337 |
345 |
327 |
331 |
-4.34% |
219,300 |
2024/1/9 |
324 |
380 |
324 |
346 |
+5.17% |
841,400 |
2024/1/5 |
339 |
347 |
321 |
329 |
-4.36% |
265,000 |
2024/1/4 |
343 |
355 |
336 |
344 |
-0.29% |
129,200 |
2023/12/29 |
356 |
366 |
342 |
345 |
-4.43% |
243,200 |
2023/12/28 |
356 |
397 |
353 |
361 |
-0.82% |
785,300 |
2023/12/27 |
408 |
417 |
360 |
364 |
-15.35% |
845,600 |
2023/12/26 |
510 |
553 |
430 |
430 |
-18.87% |
2,887,100 |
2023/12/25 |
520 |
530 |
510 |
530 |
+17.78% |
394,100 |
2023/12/22 |
531 |
597 |
411 |
450 |
-11.94% |
3,982,300 |
2023/12/21 |
479 |
511 |
450 |
511 |
+18.56% |
2,304,000 |
2023/12/20 |
367 |
431 |
351 |
431 |
+22.79% |
1,497,100 |
2023/12/19 |
436 |
491 |
348 |
351 |
-17.99% |
2,254,600 |
2023/12/18 |
354 |
428 |
308 |
428 |
+22.99% |
2,055,500 |
2023/12/15 |
412 |
428 |
306 |
348 |
+0.00% |
3,544,400 |
2023/12/14 |
267 |
348 |
253 |
348 |
+29.85% |
344,800 |
2023/12/13 |
234 |
305 |
233 |
268 |
+17.54% |
1,210,800 |
2023/12/12 |
240 |
240 |
228 |
228 |
-6.17% |
42,100 |
2023/12/11 |
248 |
248 |
241 |
243 |
-2.02% |
17,900 |
2023/12/8 |
251 |
255 |
248 |
248 |
-3.50% |
20,500 |
2023/12/7 |
260 |
265 |
256 |
257 |
-2.28% |
23,800 |
2023/12/6 |
269 |
270 |
263 |
263 |
-2.59% |
28,300 |
2023/12/5 |
270 |
272 |
270 |
270 |
-0.74% |
8,300 |
2023/12/4 |
270 |
272 |
269 |
272 |
+0.37% |
17,100 |
2023/12/1 |
277 |
277 |
271 |
271 |
-2.17% |
22,800 |
2023/11/30 |
290 |
290 |
277 |
277 |
-4.15% |
39,700 |
2023/11/29 |
293 |
297 |
288 |
289 |
-2.36% |
26,900 |
2023/11/28 |
285 |
317 |
284 |
296 |
+3.86% |
200,700 |
2023/11/27 |
284 |
287 |
282 |
285 |
+0.35% |
14,700 |
2023/11/24 |
285 |
286 |
281 |
284 |
-0.35% |
22,800 |
2023/11/22 |
285 |
308 |
279 |
285 |
+2.89% |
110,900 |
2023/11/21 |
272 |
278 |
272 |
277 |
+1.84% |
21,200 |
2023/11/20 |
272 |
275 |
270 |
272 |
-0.73% |
26,400 |
2023/11/17 |
281 |
324 |
271 |
274 |
-1.44% |
273,200 |
2023/11/16 |
270 |
280 |
266 |
278 |
+2.58% |
32,500 |
|