日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
357 |
357 |
339 |
346 |
-1.70% |
46,400 |
2024/5/20 |
344 |
352 |
344 |
352 |
+3.23% |
36,000 |
2024/5/17 |
332 |
342 |
331 |
341 |
+1.79% |
19,500 |
2024/5/16 |
336 |
345 |
331 |
335 |
+1.52% |
134,900 |
2024/5/15 |
335 |
337 |
327 |
330 |
-1.20% |
42,000 |
2024/5/14 |
335 |
335 |
331 |
334 |
+0.60% |
15,900 |
2024/5/13 |
330 |
332 |
329 |
332 |
+0.61% |
6,200 |
2024/5/10 |
335 |
335 |
330 |
330 |
+0.00% |
11,800 |
2024/5/9 |
330 |
330 |
326 |
330 |
+0.00% |
11,600 |
2024/5/8 |
328 |
331 |
325 |
330 |
+0.30% |
18,500 |
2024/5/7 |
321 |
329 |
321 |
329 |
+2.49% |
27,000 |
2024/5/2 |
319 |
323 |
318 |
321 |
+0.63% |
18,500 |
2024/5/1 |
318 |
322 |
317 |
319 |
+0.00% |
16,600 |
2024/4/30 |
319 |
324 |
318 |
319 |
-0.62% |
36,700 |
2024/4/26 |
330 |
330 |
321 |
321 |
-3.02% |
79,100 |
2024/4/25 |
330 |
336 |
327 |
331 |
-1.19% |
38,400 |
2024/4/24 |
330 |
340 |
329 |
335 |
+0.60% |
40,000 |
2024/4/23 |
331 |
334 |
328 |
333 |
+1.83% |
21,900 |
2024/4/22 |
320 |
328 |
320 |
327 |
+3.48% |
33,800 |
2024/4/19 |
331 |
335 |
310 |
316 |
-4.53% |
93,900 |
2024/4/18 |
323 |
334 |
323 |
331 |
+2.48% |
40,400 |
2024/4/17 |
331 |
333 |
323 |
323 |
-2.42% |
46,800 |
2024/4/16 |
334 |
336 |
329 |
331 |
-1.19% |
31,400 |
2024/4/15 |
336 |
337 |
330 |
335 |
-1.18% |
41,800 |
2024/4/12 |
336 |
340 |
334 |
339 |
+2.11% |
20,200 |
2024/4/11 |
340 |
340 |
331 |
332 |
-4.32% |
58,300 |
2024/4/10 |
337 |
350 |
337 |
347 |
+3.27% |
47,400 |
2024/4/9 |
338 |
340 |
331 |
336 |
-0.59% |
31,700 |
2024/4/8 |
325 |
338 |
325 |
338 |
+4.00% |
58,700 |
2024/4/5 |
330 |
330 |
323 |
325 |
-1.52% |
52,500 |
2024/4/4 |
333 |
333 |
324 |
330 |
+1.54% |
88,600 |
2024/4/3 |
329 |
333 |
325 |
325 |
-3.56% |
139,400 |
2024/4/2 |
342 |
343 |
331 |
337 |
-1.46% |
99,100 |
2024/4/1 |
344 |
347 |
341 |
342 |
-2.84% |
75,400 |
2024/3/29 |
345 |
353 |
345 |
352 |
+1.44% |
44,000 |
2024/3/28 |
357 |
357 |
343 |
347 |
-0.57% |
123,900 |
2024/3/27 |
359 |
360 |
347 |
349 |
-3.59% |
92,000 |
2024/3/26 |
349 |
369 |
349 |
362 |
+3.72% |
208,400 |
2024/3/25 |
356 |
360 |
349 |
349 |
-1.97% |
75,800 |
2024/3/22 |
362 |
365 |
354 |
356 |
-2.47% |
100,400 |
2024/3/21 |
358 |
370 |
355 |
365 |
+3.69% |
128,100 |
2024/3/19 |
347 |
357 |
345 |
352 |
+0.86% |
101,200 |
2024/3/18 |
347 |
353 |
341 |
349 |
+0.29% |
98,100 |
2024/3/15 |
347 |
349 |
336 |
348 |
+0.29% |
194,700 |
2024/3/14 |
349 |
354 |
341 |
347 |
-1.70% |
145,700 |
2024/3/13 |
357 |
364 |
351 |
353 |
-2.49% |
124,600 |
2024/3/12 |
331 |
366 |
331 |
362 |
+7.74% |
221,700 |
2024/3/11 |
356 |
360 |
335 |
336 |
-6.41% |
375,400 |
2024/3/8 |
369 |
384 |
359 |
359 |
-3.23% |
246,300 |
2024/3/7 |
394 |
400 |
371 |
371 |
+2.49% |
687,200 |
2024/3/6 |
350 |
364 |
346 |
362 |
+2.26% |
229,700 |
2024/3/5 |
375 |
375 |
351 |
354 |
-6.60% |
341,700 |
2024/3/4 |
378 |
381 |
374 |
379 |
+0.26% |
137,900 |
2024/3/1 |
380 |
393 |
373 |
378 |
-0.53% |
270,200 |
2024/2/29 |
375 |
389 |
372 |
380 |
+2.43% |
370,500 |
2024/2/28 |
391 |
398 |
370 |
371 |
-7.02% |
597,100 |
2024/2/27 |
399 |
405 |
390 |
399 |
-1.97% |
323,100 |
2024/2/26 |
391 |
410 |
386 |
407 |
+0.00% |
800,800 |
2024/2/22 |
421 |
431 |
391 |
407 |
-5.57% |
1,172,700 |
2024/2/21 |
428 |
481 |
425 |
431 |
+0.47% |
2,645,900 |
2024/2/20 |
462 |
528 |
425 |
429 |
-6.94% |
5,817,100 |
2024/2/19 |
490 |
496 |
423 |
461 |
+4.06% |
6,244,100 |
2024/2/16 |
365 |
443 |
362 |
443 |
+22.04% |
5,273,900 |
2024/2/15 |
427 |
435 |
360 |
363 |
+2.25% |
5,465,700 |
2024/2/14 |
299 |
355 |
298 |
355 |
+29.09% |
1,050,600 |
2024/2/13 |
276 |
281 |
275 |
275 |
-1.79% |
25,200 |
2024/2/9 |
282 |
282 |
278 |
280 |
+0.36% |
27,300 |
2024/2/8 |
278 |
281 |
276 |
279 |
+0.36% |
9,100 |
2024/2/7 |
280 |
281 |
278 |
278 |
-1.07% |
12,000 |
2024/2/6 |
285 |
285 |
281 |
281 |
-1.06% |
8,100 |
2024/2/5 |
286 |
286 |
282 |
284 |
+0.00% |
9,400 |
2024/2/2 |
279 |
284 |
279 |
284 |
+1.07% |
7,100 |
2024/2/1 |
285 |
285 |
281 |
281 |
-1.40% |
8,300 |
2024/1/31 |
285 |
287 |
280 |
285 |
+0.00% |
32,900 |
2024/1/30 |
289 |
291 |
285 |
285 |
-1.38% |
68,100 |
2024/1/29 |
292 |
292 |
287 |
289 |
-1.03% |
15,300 |
2024/1/26 |
293 |
293 |
288 |
292 |
+1.04% |
21,600 |
2024/1/25 |
287 |
294 |
287 |
289 |
+1.05% |
28,100 |
2024/1/24 |
289 |
290 |
286 |
286 |
-1.04% |
9,400 |
2024/1/23 |
288 |
292 |
287 |
289 |
+0.35% |
6,500 |
2024/1/22 |
288 |
291 |
288 |
288 |
+0.00% |
4,000 |
2024/1/19 |
290 |
293 |
288 |
288 |
-1.03% |
12,200 |
2024/1/18 |
287 |
295 |
283 |
291 |
+1.04% |
26,000 |
2024/1/17 |
286 |
295 |
286 |
288 |
+1.05% |
18,500 |
2024/1/16 |
287 |
291 |
285 |
285 |
-0.70% |
10,100 |
2024/1/15 |
293 |
293 |
287 |
287 |
-2.05% |
20,100 |
2024/1/12 |
296 |
296 |
288 |
293 |
-1.01% |
28,100 |
2024/1/11 |
296 |
296 |
293 |
296 |
+0.34% |
14,800 |
2024/1/10 |
292 |
303 |
289 |
295 |
+2.43% |
45,600 |
2024/1/9 |
290 |
291 |
286 |
288 |
-0.35% |
11,100 |
2024/1/5 |
290 |
290 |
286 |
289 |
-0.34% |
8,300 |
2024/1/4 |
284 |
290 |
280 |
290 |
+2.11% |
18,400 |
2023/12/29 |
282 |
284 |
280 |
284 |
+0.71% |
16,200 |
2023/12/28 |
278 |
284 |
275 |
282 |
+1.44% |
25,400 |
2023/12/27 |
268 |
280 |
268 |
278 |
+2.58% |
69,900 |
2023/12/26 |
270 |
274 |
269 |
271 |
+0.00% |
95,700 |
2023/12/25 |
278 |
279 |
270 |
271 |
-2.87% |
71,400 |
2023/12/22 |
277 |
281 |
277 |
279 |
+0.36% |
54,400 |
2023/12/21 |
281 |
281 |
277 |
278 |
-1.42% |
6,400 |
2023/12/20 |
282 |
283 |
280 |
282 |
-0.35% |
15,700 |
2023/12/19 |
280 |
286 |
279 |
283 |
+0.71% |
17,600 |
2023/12/18 |
280 |
284 |
279 |
281 |
+0.00% |
28,300 |
2023/12/15 |
277 |
283 |
276 |
281 |
+1.08% |
34,200 |
2023/12/14 |
282 |
289 |
276 |
278 |
-1.42% |
28,900 |
2023/12/13 |
286 |
286 |
276 |
282 |
+0.00% |
32,900 |
2023/12/12 |
292 |
292 |
282 |
282 |
-3.09% |
43,200 |
2023/12/11 |
293 |
295 |
289 |
291 |
-1.02% |
23,400 |
2023/12/8 |
297 |
297 |
292 |
294 |
-1.34% |
34,800 |
2023/12/7 |
301 |
302 |
298 |
298 |
-1.32% |
13,700 |
2023/12/6 |
299 |
304 |
299 |
302 |
+0.33% |
15,000 |
2023/12/5 |
307 |
307 |
301 |
301 |
-1.95% |
23,700 |
2023/12/4 |
301 |
307 |
299 |
307 |
+1.99% |
37,100 |
2023/12/1 |
307 |
307 |
300 |
301 |
-1.95% |
99,800 |
2023/11/30 |
306 |
309 |
302 |
307 |
+0.33% |
35,000 |
2023/11/29 |
302 |
306 |
300 |
306 |
+2.00% |
11,800 |
2023/11/28 |
302 |
304 |
295 |
300 |
-2.60% |
75,000 |
2023/11/27 |
311 |
311 |
306 |
308 |
+0.33% |
7,300 |
2023/11/24 |
320 |
320 |
307 |
307 |
-1.29% |
58,000 |
2023/11/22 |
306 |
315 |
306 |
311 |
+1.30% |
86,500 |
2023/11/21 |
308 |
310 |
306 |
307 |
-0.32% |
8,000 |
2023/11/20 |
306 |
312 |
306 |
308 |
+0.33% |
33,700 |
2023/11/17 |
303 |
307 |
299 |
307 |
+2.33% |
9,900 |
2023/11/16 |
303 |
304 |
300 |
300 |
-2.28% |
27,300 |
|