日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
448 |
458 |
446 |
452 |
+0.67% |
7,700 |
2024/5/20 |
435 |
456 |
435 |
449 |
+1.13% |
12,800 |
2024/5/17 |
450 |
454 |
433 |
444 |
-1.77% |
36,000 |
2024/5/16 |
474 |
478 |
444 |
452 |
-4.84% |
21,200 |
2024/5/15 |
478 |
480 |
472 |
475 |
-0.21% |
5,000 |
2024/5/14 |
469 |
482 |
462 |
476 |
+1.49% |
7,600 |
2024/5/13 |
468 |
470 |
466 |
469 |
+0.21% |
2,100 |
2024/5/10 |
470 |
473 |
465 |
468 |
-1.06% |
7,000 |
2024/5/9 |
472 |
473 |
471 |
473 |
+0.00% |
3,200 |
2024/5/8 |
477 |
477 |
473 |
473 |
+0.21% |
10,600 |
2024/5/7 |
472 |
476 |
468 |
472 |
+0.43% |
6,700 |
2024/5/2 |
462 |
470 |
462 |
470 |
+0.00% |
1,700 |
2024/5/1 |
474 |
474 |
462 |
470 |
-0.63% |
5,400 |
2024/4/30 |
476 |
476 |
471 |
473 |
+0.21% |
9,300 |
2024/4/26 |
476 |
476 |
470 |
472 |
+0.00% |
10,400 |
2024/4/25 |
475 |
475 |
465 |
472 |
-0.84% |
6,800 |
2024/4/24 |
465 |
476 |
461 |
476 |
+2.37% |
25,600 |
2024/4/23 |
441 |
465 |
441 |
465 |
+6.16% |
23,800 |
2024/4/22 |
443 |
449 |
438 |
438 |
-0.90% |
13,600 |
2024/4/19 |
450 |
450 |
442 |
442 |
-1.78% |
17,000 |
2024/4/18 |
452 |
454 |
446 |
450 |
-0.66% |
16,900 |
2024/4/17 |
462 |
462 |
451 |
453 |
-2.58% |
16,700 |
2024/4/16 |
471 |
472 |
465 |
465 |
-1.90% |
12,300 |
2024/4/15 |
473 |
476 |
471 |
474 |
+0.00% |
11,400 |
2024/4/12 |
478 |
478 |
474 |
474 |
-0.84% |
3,600 |
2024/4/11 |
484 |
484 |
474 |
478 |
-0.21% |
9,200 |
2024/4/10 |
474 |
481 |
470 |
479 |
+1.05% |
10,000 |
2024/4/9 |
476 |
476 |
471 |
474 |
-0.21% |
4,100 |
2024/4/8 |
477 |
478 |
472 |
475 |
+0.00% |
7,200 |
2024/4/5 |
470 |
478 |
467 |
475 |
+1.06% |
10,000 |
2024/4/4 |
474 |
477 |
470 |
470 |
-0.21% |
8,600 |
2024/4/3 |
484 |
484 |
469 |
471 |
-2.69% |
15,400 |
2024/4/2 |
496 |
500 |
480 |
484 |
-2.42% |
10,500 |
2024/4/1 |
506 |
506 |
495 |
496 |
-1.78% |
9,200 |
2024/3/29 |
510 |
512 |
497 |
505 |
-0.98% |
17,800 |
2024/3/28 |
503 |
518 |
502 |
510 |
-2.86% |
18,500 |
2024/3/27 |
532 |
532 |
512 |
525 |
-1.50% |
34,100 |
2024/3/26 |
550 |
553 |
505 |
533 |
-0.19% |
233,700 |
2024/3/25 |
534 |
534 |
523 |
534 |
+17.62% |
150,400 |
2024/3/22 |
462 |
462 |
451 |
454 |
-1.73% |
7,500 |
2024/3/21 |
462 |
465 |
461 |
462 |
+0.22% |
6,400 |
2024/3/19 |
450 |
461 |
450 |
461 |
+2.44% |
6,000 |
2024/3/18 |
443 |
450 |
438 |
450 |
+2.74% |
15,500 |
2024/3/15 |
439 |
441 |
438 |
438 |
-0.45% |
800 |
2024/3/14 |
438 |
440 |
436 |
440 |
+0.23% |
1,700 |
2024/3/13 |
436 |
439 |
433 |
439 |
+0.69% |
3,000 |
2024/3/12 |
435 |
439 |
435 |
436 |
+0.23% |
2,100 |
2024/3/11 |
438 |
440 |
435 |
435 |
-1.36% |
2,600 |
2024/3/8 |
440 |
445 |
439 |
441 |
-0.90% |
3,200 |
2024/3/7 |
449 |
449 |
441 |
445 |
+0.45% |
69,100 |
2024/3/6 |
437 |
443 |
437 |
443 |
+1.14% |
2,000 |
2024/3/5 |
435 |
438 |
434 |
438 |
+0.00% |
2,500 |
2024/3/4 |
440 |
440 |
436 |
438 |
-0.45% |
3,600 |
2024/3/1 |
449 |
449 |
435 |
440 |
-1.35% |
13,000 |
2024/2/29 |
445 |
446 |
443 |
446 |
+0.22% |
3,000 |
2024/2/28 |
437 |
447 |
437 |
445 |
+1.37% |
16,200 |
2024/2/27 |
428 |
444 |
428 |
439 |
+2.81% |
11,500 |
2024/2/26 |
425 |
427 |
423 |
427 |
+0.47% |
4,800 |
2024/2/22 |
425 |
432 |
424 |
425 |
-1.39% |
10,900 |
2024/2/21 |
428 |
432 |
427 |
431 |
+0.00% |
3,300 |
2024/2/20 |
433 |
433 |
430 |
431 |
-0.92% |
2,800 |
2024/2/19 |
425 |
435 |
425 |
435 |
+2.35% |
6,400 |
2024/2/16 |
420 |
426 |
420 |
425 |
+0.24% |
5,700 |
2024/2/15 |
428 |
430 |
424 |
424 |
-2.53% |
11,400 |
2024/2/14 |
440 |
440 |
435 |
435 |
-0.68% |
3,300 |
2024/2/13 |
440 |
444 |
435 |
438 |
-1.57% |
6,200 |
2024/2/9 |
449 |
449 |
441 |
445 |
-0.89% |
5,300 |
2024/2/8 |
441 |
449 |
441 |
449 |
+0.00% |
4,400 |
2024/2/7 |
449 |
450 |
446 |
449 |
+0.00% |
3,800 |
2024/2/6 |
455 |
457 |
449 |
449 |
-1.32% |
3,100 |
2024/2/5 |
453 |
457 |
448 |
455 |
+1.11% |
8,800 |
2024/2/2 |
449 |
458 |
441 |
450 |
+0.22% |
16,100 |
2024/2/1 |
450 |
491 |
441 |
449 |
+1.58% |
197,100 |
2024/1/31 |
444 |
446 |
439 |
442 |
-0.23% |
2,900 |
2024/1/30 |
437 |
444 |
437 |
443 |
+0.68% |
3,700 |
2024/1/29 |
431 |
444 |
431 |
440 |
+1.38% |
16,800 |
2024/1/26 |
429 |
443 |
429 |
434 |
+0.46% |
2,500 |
2024/1/25 |
429 |
432 |
429 |
432 |
+0.23% |
2,700 |
2024/1/24 |
429 |
436 |
429 |
431 |
-0.23% |
9,300 |
2024/1/23 |
435 |
439 |
432 |
432 |
-2.26% |
17,400 |
2024/1/22 |
443 |
444 |
438 |
442 |
+0.91% |
15,500 |
2024/1/19 |
429 |
442 |
429 |
438 |
+2.10% |
13,000 |
2024/1/18 |
424 |
434 |
424 |
429 |
+0.94% |
9,000 |
2024/1/17 |
429 |
438 |
425 |
425 |
-1.39% |
13,200 |
2024/1/16 |
422 |
435 |
422 |
431 |
+2.13% |
14,200 |
2024/1/15 |
420 |
429 |
419 |
422 |
+0.24% |
16,900 |
2024/1/12 |
424 |
426 |
420 |
421 |
-0.94% |
17,700 |
2024/1/11 |
426 |
427 |
424 |
425 |
+0.24% |
18,500 |
2024/1/10 |
427 |
427 |
424 |
424 |
+0.00% |
4,300 |
2024/1/9 |
430 |
430 |
422 |
424 |
-0.24% |
7,600 |
2024/1/5 |
413 |
426 |
413 |
425 |
+2.91% |
16,300 |
2024/1/4 |
420 |
420 |
411 |
413 |
+0.24% |
15,200 |
2023/12/29 |
402 |
412 |
400 |
412 |
+2.74% |
10,200 |
2023/12/28 |
405 |
410 |
401 |
401 |
+0.50% |
11,600 |
2023/12/27 |
390 |
400 |
390 |
399 |
+2.05% |
44,200 |
2023/12/26 |
402 |
404 |
390 |
391 |
-2.74% |
37,200 |
2023/12/25 |
425 |
426 |
400 |
402 |
-5.63% |
133,200 |
2023/12/22 |
426 |
430 |
425 |
426 |
-0.23% |
13,800 |
2023/12/21 |
430 |
431 |
427 |
427 |
-0.93% |
13,400 |
2023/12/20 |
437 |
439 |
425 |
431 |
-1.37% |
32,400 |
2023/12/19 |
439 |
439 |
435 |
437 |
-0.46% |
5,400 |
2023/12/18 |
444 |
444 |
437 |
439 |
-0.23% |
5,600 |
2023/12/15 |
437 |
440 |
436 |
440 |
+0.00% |
2,600 |
2023/12/14 |
442 |
445 |
437 |
440 |
-0.90% |
14,800 |
2023/12/13 |
445 |
451 |
443 |
444 |
-1.33% |
9,200 |
2023/12/12 |
455 |
460 |
450 |
450 |
-1.10% |
12,300 |
2023/12/11 |
457 |
459 |
453 |
455 |
+1.34% |
24,400 |
2023/12/8 |
448 |
451 |
447 |
449 |
+0.22% |
7,200 |
2023/12/7 |
451 |
452 |
448 |
448 |
-1.32% |
9,300 |
2023/12/6 |
465 |
465 |
454 |
454 |
-2.16% |
24,300 |
2023/12/5 |
467 |
468 |
463 |
464 |
-0.64% |
4,100 |
2023/12/4 |
471 |
472 |
467 |
467 |
-0.85% |
8,400 |
2023/12/1 |
480 |
480 |
471 |
471 |
-1.67% |
9,900 |
2023/11/30 |
474 |
479 |
474 |
479 |
+1.05% |
4,100 |
2023/11/29 |
477 |
480 |
474 |
474 |
-0.63% |
4,800 |
2023/11/28 |
482 |
483 |
477 |
477 |
-1.24% |
4,200 |
2023/11/27 |
480 |
483 |
478 |
483 |
+1.26% |
9,500 |
2023/11/24 |
480 |
481 |
476 |
477 |
+0.00% |
30,800 |
2023/11/22 |
480 |
480 |
473 |
477 |
-0.62% |
9,000 |
2023/11/21 |
466 |
480 |
466 |
480 |
+2.35% |
11,400 |
2023/11/20 |
462 |
471 |
462 |
469 |
+0.43% |
12,000 |
2023/11/17 |
464 |
470 |
464 |
467 |
-1.06% |
4,900 |
2023/11/16 |
462 |
474 |
462 |
472 |
+1.29% |
4,700 |
|