日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
415 |
419 |
408 |
419 |
+1.21% |
5,900 |
2024/5/20 |
419 |
425 |
408 |
414 |
-1.19% |
5,300 |
2024/5/17 |
419 |
419 |
414 |
419 |
+0.24% |
500 |
2024/5/16 |
415 |
420 |
409 |
418 |
+0.72% |
5,600 |
2024/5/15 |
424 |
424 |
415 |
415 |
-1.66% |
1,200 |
2024/5/14 |
428 |
428 |
422 |
422 |
+0.24% |
6,000 |
2024/5/13 |
412 |
425 |
409 |
421 |
+2.18% |
7,600 |
2024/5/10 |
421 |
421 |
412 |
412 |
-1.67% |
1,700 |
2024/5/9 |
412 |
420 |
412 |
419 |
+1.21% |
3,900 |
2024/5/8 |
419 |
421 |
414 |
414 |
+0.00% |
1,100 |
2024/5/7 |
420 |
421 |
408 |
414 |
-2.36% |
7,300 |
2024/5/2 |
416 |
424 |
414 |
424 |
+0.95% |
2,300 |
2024/5/1 |
417 |
423 |
417 |
420 |
+0.24% |
3,000 |
2024/4/30 |
428 |
428 |
415 |
419 |
-2.10% |
3,000 |
2024/4/26 |
414 |
428 |
414 |
428 |
+3.13% |
2,700 |
2024/4/25 |
414 |
422 |
414 |
415 |
-1.66% |
2,400 |
2024/4/24 |
421 |
422 |
420 |
422 |
+0.48% |
3,300 |
2024/4/23 |
415 |
423 |
415 |
420 |
-0.71% |
5,300 |
2024/4/22 |
426 |
426 |
414 |
423 |
+0.24% |
3,700 |
2024/4/19 |
417 |
425 |
416 |
422 |
+1.20% |
2,900 |
2024/4/18 |
426 |
426 |
416 |
417 |
-2.11% |
3,200 |
2024/4/17 |
421 |
426 |
417 |
426 |
+1.19% |
1,400 |
2024/4/16 |
416 |
431 |
416 |
421 |
+0.24% |
8,000 |
2024/4/15 |
439 |
439 |
414 |
420 |
+0.24% |
8,200 |
2024/4/12 |
428 |
430 |
419 |
419 |
-3.90% |
11,300 |
2024/4/11 |
423 |
439 |
423 |
436 |
+3.07% |
5,700 |
2024/4/10 |
426 |
432 |
423 |
423 |
-0.70% |
3,400 |
2024/4/9 |
436 |
442 |
421 |
426 |
-3.40% |
9,100 |
2024/4/8 |
444 |
459 |
438 |
441 |
-2.43% |
6,500 |
2024/4/5 |
465 |
465 |
444 |
452 |
-3.42% |
17,500 |
2024/4/4 |
459 |
470 |
455 |
468 |
+2.41% |
9,600 |
2024/4/3 |
460 |
464 |
456 |
457 |
-1.72% |
10,700 |
2024/4/2 |
479 |
480 |
462 |
465 |
-1.27% |
11,300 |
2024/4/1 |
471 |
475 |
471 |
471 |
-1.88% |
1,700 |
2024/3/29 |
488 |
488 |
474 |
480 |
-1.64% |
3,400 |
2024/3/28 |
479 |
488 |
468 |
488 |
+1.88% |
6,700 |
2024/3/27 |
479 |
480 |
470 |
479 |
+0.00% |
4,600 |
2024/3/26 |
478 |
479 |
468 |
479 |
+0.42% |
4,100 |
2024/3/25 |
492 |
492 |
471 |
477 |
-2.65% |
6,600 |
2024/3/22 |
482 |
502 |
478 |
490 |
+0.20% |
10,500 |
2024/3/21 |
468 |
492 |
468 |
489 |
+4.49% |
14,700 |
2024/3/19 |
474 |
479 |
468 |
468 |
-0.85% |
4,800 |
2024/3/18 |
478 |
481 |
466 |
472 |
+0.00% |
2,900 |
2024/3/15 |
470 |
482 |
470 |
472 |
-2.48% |
6,900 |
2024/3/14 |
492 |
492 |
481 |
484 |
-2.62% |
6,300 |
2024/3/13 |
508 |
521 |
484 |
497 |
+0.40% |
74,900 |
2024/3/12 |
469 |
501 |
467 |
495 |
+5.32% |
24,200 |
2024/3/11 |
476 |
479 |
452 |
470 |
-4.47% |
21,800 |
2024/3/8 |
473 |
495 |
473 |
492 |
+3.80% |
30,600 |
2024/3/7 |
520 |
520 |
474 |
474 |
-10.57% |
123,400 |
2024/3/6 |
549 |
549 |
490 |
530 |
+13.01% |
642,800 |
2024/3/5 |
451 |
469 |
445 |
469 |
+3.99% |
28,900 |
2024/3/4 |
432 |
451 |
428 |
451 |
+4.40% |
20,400 |
2024/3/1 |
447 |
447 |
430 |
432 |
-4.21% |
16,300 |
2024/2/29 |
456 |
456 |
446 |
451 |
-0.44% |
4,600 |
2024/2/28 |
448 |
459 |
448 |
453 |
-0.44% |
6,000 |
2024/2/27 |
447 |
464 |
447 |
455 |
+1.79% |
7,100 |
2024/2/26 |
436 |
454 |
436 |
447 |
+2.52% |
6,500 |
2024/2/22 |
454 |
454 |
436 |
436 |
-4.39% |
13,300 |
2024/2/21 |
454 |
458 |
445 |
456 |
-0.65% |
6,600 |
2024/2/20 |
452 |
459 |
446 |
459 |
+2.68% |
10,000 |
2024/2/19 |
442 |
448 |
438 |
447 |
+1.59% |
11,300 |
2024/2/16 |
431 |
440 |
420 |
440 |
+0.92% |
16,800 |
2024/2/15 |
442 |
443 |
430 |
436 |
-1.36% |
9,500 |
2024/2/14 |
448 |
451 |
441 |
442 |
-2.64% |
7,500 |
2024/2/13 |
444 |
455 |
437 |
454 |
+1.57% |
20,800 |
2024/2/9 |
458 |
465 |
445 |
447 |
-4.08% |
14,800 |
2024/2/8 |
462 |
469 |
460 |
466 |
+1.30% |
17,400 |
2024/2/7 |
475 |
475 |
450 |
460 |
-3.77% |
81,300 |
2024/2/6 |
489 |
489 |
477 |
478 |
-3.04% |
11,300 |
2024/2/5 |
494 |
501 |
475 |
493 |
+1.86% |
39,400 |
2024/2/2 |
479 |
492 |
462 |
484 |
+1.04% |
67,800 |
2024/2/1 |
453 |
480 |
453 |
479 |
+4.13% |
52,200 |
2024/1/31 |
468 |
472 |
456 |
460 |
-1.71% |
12,100 |
2024/1/30 |
460 |
474 |
459 |
468 |
+1.52% |
36,100 |
2024/1/29 |
470 |
480 |
449 |
461 |
-2.54% |
55,500 |
2024/1/26 |
486 |
486 |
464 |
473 |
-2.07% |
40,000 |
2024/1/25 |
480 |
489 |
473 |
483 |
-0.41% |
63,100 |
2024/1/24 |
505 |
505 |
482 |
485 |
-1.62% |
106,000 |
2024/1/23 |
523 |
524 |
485 |
493 |
-6.81% |
254,100 |
2024/1/22 |
540 |
600 |
515 |
529 |
+2.92% |
1,201,100 |
2024/1/19 |
559 |
565 |
482 |
514 |
-7.05% |
1,499,100 |
2024/1/18 |
513 |
553 |
507 |
553 |
+16.91% |
572,900 |
2024/1/17 |
392 |
473 |
392 |
473 |
+20.36% |
142,400 |
2024/1/16 |
391 |
393 |
387 |
393 |
-0.51% |
5,300 |
2024/1/15 |
400 |
405 |
388 |
395 |
-1.25% |
14,000 |
2024/1/12 |
389 |
400 |
389 |
400 |
+3.63% |
9,100 |
2024/1/11 |
401 |
416 |
380 |
386 |
-4.22% |
26,500 |
2024/1/10 |
395 |
403 |
390 |
403 |
+2.81% |
13,600 |
2024/1/9 |
390 |
400 |
390 |
392 |
-0.76% |
8,300 |
2024/1/5 |
390 |
398 |
389 |
395 |
+1.02% |
5,400 |
2024/1/4 |
386 |
402 |
379 |
391 |
+0.26% |
14,100 |
2023/12/29 |
380 |
402 |
380 |
390 |
+0.52% |
3,300 |
2023/12/28 |
373 |
399 |
367 |
388 |
+4.86% |
20,700 |
2023/12/27 |
381 |
397 |
365 |
370 |
-3.65% |
34,200 |
2023/12/26 |
385 |
404 |
383 |
384 |
-2.29% |
33,900 |
2023/12/25 |
397 |
400 |
393 |
393 |
-1.50% |
7,000 |
2023/12/22 |
400 |
404 |
397 |
399 |
-0.50% |
31,900 |
2023/12/21 |
401 |
403 |
396 |
401 |
+0.25% |
28,600 |
2023/12/20 |
400 |
400 |
396 |
400 |
-0.74% |
10,100 |
2023/12/19 |
400 |
405 |
400 |
403 |
-0.25% |
6,100 |
2023/12/18 |
408 |
408 |
404 |
404 |
-2.88% |
900 |
2023/12/15 |
398 |
416 |
398 |
416 |
+3.23% |
4,100 |
2023/12/14 |
402 |
408 |
400 |
403 |
-1.47% |
2,000 |
2023/12/13 |
401 |
415 |
399 |
409 |
+2.00% |
6,700 |
2023/12/12 |
405 |
405 |
390 |
401 |
-0.99% |
11,700 |
2023/12/11 |
404 |
415 |
392 |
405 |
+0.25% |
13,600 |
2023/12/8 |
413 |
413 |
404 |
404 |
-1.94% |
10,200 |
2023/12/7 |
406 |
413 |
406 |
412 |
+0.98% |
3,400 |
2023/12/6 |
412 |
412 |
406 |
408 |
-0.24% |
3,700 |
2023/12/5 |
411 |
412 |
406 |
409 |
-0.49% |
3,900 |
2023/12/4 |
408 |
411 |
405 |
411 |
+0.74% |
9,200 |
2023/12/1 |
415 |
415 |
406 |
408 |
-1.69% |
1,200 |
2023/11/30 |
408 |
418 |
406 |
415 |
+0.48% |
9,500 |
2023/11/29 |
410 |
420 |
408 |
413 |
+0.73% |
8,800 |
2023/11/28 |
416 |
416 |
410 |
410 |
-1.20% |
2,200 |
2023/11/27 |
401 |
415 |
401 |
415 |
+3.23% |
6,400 |
2023/11/24 |
404 |
409 |
401 |
402 |
-2.19% |
7,300 |
2023/11/22 |
413 |
413 |
409 |
411 |
-0.48% |
2,500 |
2023/11/21 |
406 |
413 |
406 |
413 |
+0.00% |
3,100 |
2023/11/20 |
422 |
422 |
405 |
413 |
-0.96% |
6,000 |
2023/11/17 |
408 |
417 |
408 |
417 |
-0.71% |
1,000 |
2023/11/16 |
413 |
420 |
409 |
420 |
+1.20% |
15,000 |
|