日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
162 |
170 |
160 |
167 |
+3.73% |
559,300 |
2024/5/20 |
162 |
164 |
159 |
161 |
-0.62% |
273,400 |
2024/5/17 |
155 |
164 |
155 |
162 |
+3.18% |
308,500 |
2024/5/16 |
156 |
161 |
155 |
157 |
+0.00% |
383,000 |
2024/5/15 |
151 |
157 |
151 |
157 |
+1.29% |
480,900 |
2024/5/14 |
160 |
171 |
141 |
155 |
-2.52% |
2,441,700 |
2024/5/13 |
162 |
163 |
159 |
159 |
-3.64% |
266,100 |
2024/5/10 |
163 |
165 |
160 |
165 |
+1.85% |
202,300 |
2024/5/9 |
167 |
170 |
161 |
162 |
-1.82% |
422,400 |
2024/5/8 |
167 |
170 |
163 |
165 |
-0.60% |
425,600 |
2024/5/7 |
156 |
169 |
156 |
166 |
+7.10% |
966,300 |
2024/5/2 |
155 |
159 |
155 |
155 |
-1.27% |
154,500 |
2024/5/1 |
155 |
160 |
154 |
157 |
+1.29% |
222,800 |
2024/4/30 |
160 |
160 |
153 |
155 |
-3.12% |
491,600 |
2024/4/26 |
151 |
160 |
148 |
160 |
+8.11% |
1,259,500 |
2024/4/25 |
148 |
152 |
147 |
148 |
+1.37% |
548,000 |
2024/4/24 |
142 |
147 |
142 |
146 |
+2.82% |
263,100 |
2024/4/23 |
143 |
144 |
141 |
142 |
-0.70% |
164,500 |
2024/4/22 |
137 |
143 |
137 |
143 |
+4.38% |
360,700 |
2024/4/19 |
143 |
143 |
135 |
137 |
-3.52% |
656,300 |
2024/4/18 |
141 |
145 |
141 |
142 |
+0.00% |
568,600 |
2024/4/17 |
146 |
147 |
142 |
142 |
-2.07% |
348,900 |
2024/4/16 |
145 |
147 |
145 |
145 |
-1.36% |
326,100 |
2024/4/15 |
147 |
148 |
146 |
147 |
-0.68% |
130,600 |
2024/4/12 |
148 |
150 |
146 |
148 |
+0.00% |
277,700 |
2024/4/11 |
148 |
149 |
147 |
148 |
+0.00% |
148,100 |
2024/4/10 |
150 |
153 |
148 |
148 |
-1.99% |
275,200 |
2024/4/9 |
146 |
151 |
146 |
151 |
+2.72% |
254,700 |
2024/4/8 |
148 |
152 |
147 |
147 |
-1.34% |
391,100 |
2024/4/5 |
146 |
150 |
145 |
149 |
+0.00% |
556,500 |
2024/4/4 |
154 |
154 |
148 |
149 |
-2.61% |
342,300 |
2024/4/3 |
149 |
154 |
147 |
153 |
+1.32% |
965,700 |
2024/4/2 |
158 |
160 |
151 |
151 |
-5.03% |
911,100 |
2024/4/1 |
162 |
163 |
157 |
159 |
-1.24% |
416,300 |
2024/3/29 |
160 |
164 |
159 |
161 |
+1.90% |
378,600 |
2024/3/28 |
161 |
162 |
158 |
158 |
-3.07% |
511,700 |
2024/3/27 |
164 |
165 |
161 |
163 |
+1.24% |
371,600 |
2024/3/26 |
163 |
164 |
160 |
161 |
-1.23% |
595,300 |
2024/3/25 |
161 |
172 |
161 |
163 |
+2.52% |
1,362,400 |
2024/3/22 |
163 |
163 |
158 |
159 |
-1.85% |
809,000 |
2024/3/21 |
164 |
167 |
162 |
162 |
-1.22% |
494,400 |
2024/3/19 |
166 |
167 |
164 |
164 |
-1.20% |
346,300 |
2024/3/18 |
163 |
169 |
163 |
166 |
+1.84% |
544,000 |
2024/3/15 |
166 |
167 |
163 |
163 |
-2.40% |
767,000 |
2024/3/14 |
167 |
169 |
165 |
167 |
+0.00% |
362,900 |
2024/3/13 |
171 |
171 |
166 |
167 |
-1.76% |
465,700 |
2024/3/12 |
168 |
172 |
166 |
170 |
+0.59% |
687,800 |
2024/3/11 |
170 |
171 |
167 |
169 |
-0.59% |
704,300 |
2024/3/8 |
172 |
175 |
170 |
170 |
-1.73% |
647,500 |
2024/3/7 |
173 |
179 |
172 |
173 |
+0.58% |
711,700 |
2024/3/6 |
171 |
175 |
170 |
172 |
-0.58% |
285,600 |
2024/3/5 |
172 |
174 |
169 |
173 |
-0.57% |
358,900 |
2024/3/4 |
174 |
177 |
171 |
174 |
+0.00% |
412,200 |
2024/3/1 |
171 |
177 |
171 |
174 |
+1.16% |
436,600 |
2024/2/29 |
172 |
174 |
169 |
172 |
-0.58% |
572,700 |
2024/2/28 |
174 |
179 |
173 |
173 |
+0.00% |
476,400 |
2024/2/27 |
175 |
177 |
173 |
173 |
-1.70% |
519,000 |
2024/2/26 |
172 |
177 |
172 |
176 |
+2.33% |
361,300 |
2024/2/22 |
175 |
176 |
172 |
172 |
-1.71% |
263,500 |
2024/2/21 |
180 |
180 |
173 |
175 |
-2.23% |
437,700 |
2024/2/20 |
184 |
184 |
177 |
179 |
-2.72% |
518,700 |
2024/2/19 |
173 |
189 |
173 |
184 |
+6.36% |
1,210,200 |
2024/2/16 |
164 |
174 |
162 |
173 |
+5.49% |
695,300 |
2024/2/15 |
173 |
174 |
164 |
164 |
-4.09% |
1,000,200 |
2024/2/14 |
178 |
179 |
171 |
171 |
-3.93% |
709,000 |
2024/2/13 |
177 |
179 |
174 |
178 |
+1.71% |
639,800 |
2024/2/9 |
174 |
177 |
174 |
175 |
+1.16% |
384,000 |
2024/2/8 |
173 |
176 |
171 |
173 |
-0.57% |
389,100 |
2024/2/7 |
175 |
177 |
173 |
174 |
-1.69% |
314,800 |
2024/2/6 |
180 |
180 |
176 |
177 |
-2.75% |
406,200 |
2024/2/5 |
181 |
185 |
177 |
182 |
+0.55% |
414,300 |
2024/2/2 |
173 |
181 |
173 |
181 |
+4.62% |
613,100 |
2024/2/1 |
172 |
174 |
169 |
173 |
+0.00% |
540,300 |
2024/1/31 |
175 |
179 |
172 |
173 |
-2.26% |
330,500 |
2024/1/30 |
178 |
179 |
171 |
177 |
+0.00% |
1,057,600 |
2024/1/29 |
183 |
185 |
177 |
177 |
-3.28% |
629,800 |
2024/1/26 |
183 |
186 |
182 |
183 |
+0.00% |
390,300 |
2024/1/25 |
184 |
184 |
181 |
183 |
-1.61% |
452,700 |
2024/1/24 |
185 |
187 |
183 |
186 |
+0.00% |
329,100 |
2024/1/23 |
189 |
191 |
184 |
186 |
-1.06% |
387,800 |
2024/1/22 |
185 |
190 |
183 |
188 |
+1.62% |
327,800 |
2024/1/19 |
184 |
185 |
182 |
185 |
+0.00% |
376,900 |
2024/1/18 |
187 |
188 |
185 |
185 |
-0.54% |
158,800 |
2024/1/17 |
189 |
191 |
184 |
186 |
-1.59% |
661,400 |
2024/1/16 |
190 |
193 |
189 |
189 |
-1.05% |
214,100 |
2024/1/15 |
190 |
193 |
188 |
191 |
+0.53% |
344,600 |
2024/1/12 |
190 |
192 |
188 |
190 |
-0.52% |
385,500 |
2024/1/11 |
195 |
195 |
190 |
191 |
-0.52% |
287,900 |
2024/1/10 |
196 |
196 |
191 |
192 |
-1.54% |
365,100 |
2024/1/9 |
202 |
202 |
192 |
195 |
+3.17% |
719,200 |
2024/1/5 |
193 |
194 |
189 |
189 |
-2.07% |
442,800 |
2024/1/4 |
186 |
193 |
186 |
193 |
+1.58% |
465,700 |
2023/12/29 |
189 |
192 |
188 |
190 |
-1.04% |
353,200 |
2023/12/28 |
184 |
192 |
181 |
192 |
+4.35% |
662,000 |
2023/12/27 |
184 |
186 |
181 |
184 |
+1.10% |
1,027,300 |
2023/12/26 |
186 |
190 |
182 |
182 |
-2.67% |
638,600 |
2023/12/25 |
191 |
193 |
186 |
187 |
-2.09% |
427,300 |
2023/12/22 |
195 |
196 |
190 |
191 |
-2.05% |
493,100 |
2023/12/21 |
197 |
199 |
195 |
195 |
-2.01% |
304,700 |
2023/12/20 |
201 |
202 |
198 |
199 |
-1.97% |
323,500 |
2023/12/19 |
198 |
203 |
197 |
203 |
+4.10% |
309,400 |
2023/12/18 |
200 |
202 |
195 |
195 |
-2.99% |
541,400 |
2023/12/15 |
201 |
203 |
200 |
201 |
+1.01% |
323,900 |
2023/12/14 |
203 |
207 |
198 |
199 |
-1.49% |
361,700 |
2023/12/13 |
201 |
204 |
200 |
202 |
+0.00% |
375,400 |
2023/12/12 |
210 |
212 |
201 |
202 |
-4.27% |
603,600 |
2023/12/11 |
206 |
212 |
206 |
211 |
+1.93% |
293,800 |
2023/12/8 |
210 |
213 |
207 |
207 |
-2.82% |
464,300 |
2023/12/7 |
214 |
217 |
210 |
213 |
-0.47% |
439,400 |
2023/12/6 |
219 |
223 |
214 |
214 |
-2.28% |
677,200 |
2023/12/5 |
225 |
226 |
218 |
219 |
-3.52% |
581,800 |
2023/12/4 |
223 |
228 |
221 |
227 |
+2.25% |
361,900 |
2023/12/1 |
226 |
226 |
221 |
222 |
-1.33% |
479,900 |
2023/11/30 |
230 |
235 |
225 |
225 |
-1.75% |
675,900 |
2023/11/29 |
222 |
233 |
220 |
229 |
+3.15% |
1,287,800 |
2023/11/28 |
218 |
224 |
216 |
222 |
+1.83% |
592,800 |
2023/11/27 |
221 |
221 |
215 |
218 |
-0.91% |
523,600 |
2023/11/24 |
216 |
222 |
215 |
220 |
+1.38% |
641,600 |
2023/11/22 |
215 |
222 |
215 |
217 |
-0.91% |
436,700 |
2023/11/21 |
212 |
223 |
210 |
219 |
+3.79% |
944,400 |
2023/11/20 |
210 |
222 |
210 |
211 |
+0.00% |
1,498,300 |
2023/11/17 |
214 |
214 |
205 |
211 |
-0.94% |
1,092,300 |
2023/11/16 |
207 |
216 |
205 |
213 |
+4.93% |
1,164,800 |
|