日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
356 |
357 |
348 |
348 |
-2.25% |
1,266,100 |
2024/5/20 |
349 |
357 |
346 |
356 |
+2.01% |
1,925,500 |
2024/5/17 |
350 |
353 |
347 |
349 |
-1.41% |
1,423,000 |
2024/5/16 |
360 |
361 |
347 |
354 |
-1.94% |
2,510,900 |
2024/5/15 |
371 |
372 |
360 |
361 |
-1.37% |
1,307,600 |
2024/5/14 |
363 |
370 |
361 |
366 |
+0.83% |
1,887,900 |
2024/5/13 |
363 |
368 |
353 |
363 |
-1.36% |
2,677,800 |
2024/5/10 |
369 |
375 |
363 |
368 |
+0.00% |
3,475,200 |
2024/5/9 |
380 |
383 |
361 |
368 |
-13.62% |
10,436,700 |
2024/5/8 |
429 |
431 |
423 |
426 |
-1.39% |
1,575,200 |
2024/5/7 |
430 |
433 |
427 |
432 |
+0.93% |
1,202,100 |
2024/5/2 |
430 |
431 |
423 |
428 |
+0.00% |
1,637,000 |
2024/5/1 |
434 |
437 |
427 |
428 |
-2.06% |
1,176,700 |
2024/4/30 |
437 |
447 |
435 |
437 |
+0.69% |
1,496,300 |
2024/4/26 |
430 |
435 |
426 |
434 |
+0.46% |
965,700 |
2024/4/25 |
435 |
440 |
432 |
432 |
-2.48% |
1,203,600 |
2024/4/24 |
445 |
452 |
441 |
443 |
+0.68% |
1,547,200 |
2024/4/23 |
445 |
446 |
437 |
440 |
+0.46% |
1,110,600 |
2024/4/22 |
439 |
445 |
433 |
438 |
+0.00% |
1,719,100 |
2024/4/19 |
438 |
443 |
426 |
438 |
-1.57% |
2,363,600 |
2024/4/18 |
436 |
448 |
430 |
445 |
+1.14% |
1,928,300 |
2024/4/17 |
447 |
452 |
434 |
440 |
-1.12% |
2,453,000 |
2024/4/16 |
448 |
455 |
441 |
445 |
-1.77% |
2,865,500 |
2024/4/15 |
455 |
472 |
450 |
453 |
-1.95% |
4,508,600 |
2024/4/12 |
469 |
472 |
450 |
462 |
-0.65% |
5,416,400 |
2024/4/11 |
443 |
468 |
435 |
465 |
+5.44% |
6,233,000 |
2024/4/10 |
425 |
452 |
424 |
441 |
+1.85% |
5,349,700 |
2024/4/9 |
395 |
434 |
394 |
433 |
+10.74% |
6,485,900 |
2024/4/8 |
389 |
398 |
388 |
391 |
+1.03% |
1,621,600 |
2024/4/5 |
382 |
394 |
380 |
387 |
+1.04% |
1,820,400 |
2024/4/4 |
388 |
389 |
382 |
383 |
-0.52% |
1,003,100 |
2024/4/3 |
381 |
389 |
378 |
385 |
+0.00% |
867,900 |
2024/4/2 |
393 |
393 |
383 |
385 |
-2.53% |
1,696,700 |
2024/4/1 |
404 |
404 |
391 |
395 |
-2.23% |
1,895,500 |
2024/3/29 |
403 |
408 |
402 |
404 |
+0.75% |
1,047,500 |
2024/3/28 |
401 |
406 |
398 |
401 |
+1.26% |
1,683,500 |
2024/3/27 |
397 |
401 |
395 |
396 |
-0.50% |
797,200 |
2024/3/26 |
400 |
402 |
397 |
398 |
-0.50% |
677,000 |
2024/3/25 |
401 |
405 |
398 |
400 |
+0.00% |
1,430,400 |
2024/3/22 |
402 |
408 |
397 |
400 |
+0.25% |
2,511,700 |
2024/3/21 |
396 |
402 |
391 |
399 |
+1.01% |
2,219,500 |
2024/3/19 |
393 |
398 |
389 |
395 |
+0.77% |
1,563,600 |
2024/3/18 |
393 |
400 |
390 |
392 |
+1.03% |
1,634,400 |
2024/3/15 |
387 |
390 |
384 |
388 |
-0.77% |
1,224,500 |
2024/3/14 |
380 |
395 |
378 |
391 |
+3.99% |
2,239,200 |
2024/3/13 |
383 |
383 |
376 |
376 |
-0.27% |
1,105,400 |
2024/3/12 |
375 |
380 |
368 |
377 |
+0.27% |
1,140,300 |
2024/3/11 |
379 |
383 |
372 |
376 |
-1.83% |
1,590,300 |
2024/3/8 |
377 |
385 |
376 |
383 |
+1.32% |
1,135,900 |
2024/3/7 |
385 |
389 |
375 |
378 |
-2.33% |
2,145,600 |
2024/3/6 |
380 |
392 |
378 |
387 |
+0.78% |
1,349,100 |
2024/3/5 |
384 |
388 |
378 |
384 |
-0.52% |
1,525,500 |
2024/3/4 |
395 |
396 |
384 |
386 |
-1.53% |
1,607,900 |
2024/3/1 |
398 |
405 |
392 |
392 |
-1.26% |
1,689,700 |
2024/2/29 |
395 |
397 |
391 |
397 |
-1.00% |
1,979,900 |
2024/2/28 |
396 |
407 |
393 |
401 |
+1.01% |
2,514,000 |
2024/2/27 |
389 |
400 |
387 |
397 |
+2.06% |
3,436,100 |
2024/2/26 |
370 |
395 |
370 |
389 |
+5.99% |
4,891,700 |
2024/2/22 |
364 |
368 |
362 |
367 |
+1.94% |
1,002,600 |
2024/2/21 |
368 |
370 |
357 |
360 |
-4.00% |
2,216,200 |
2024/2/20 |
375 |
379 |
371 |
375 |
+0.00% |
1,596,000 |
2024/2/19 |
360 |
375 |
355 |
375 |
+5.34% |
3,411,000 |
2024/2/16 |
345 |
356 |
345 |
356 |
+3.49% |
1,948,600 |
2024/2/15 |
345 |
348 |
341 |
344 |
-0.86% |
1,613,100 |
2024/2/14 |
351 |
355 |
346 |
347 |
-1.42% |
1,288,300 |
2024/2/13 |
351 |
355 |
345 |
352 |
-0.28% |
2,020,800 |
2024/2/9 |
350 |
359 |
347 |
353 |
+1.44% |
2,086,300 |
2024/2/8 |
351 |
352 |
344 |
348 |
-1.97% |
1,859,600 |
2024/2/7 |
362 |
366 |
353 |
355 |
-1.66% |
2,657,300 |
2024/2/6 |
360 |
376 |
356 |
361 |
-0.82% |
8,148,000 |
2024/2/5 |
340 |
375 |
335 |
364 |
+8.01% |
10,802,800 |
2024/2/2 |
339 |
340 |
335 |
337 |
-0.59% |
923,800 |
2024/2/1 |
341 |
342 |
337 |
339 |
-0.29% |
850,900 |
2024/1/31 |
339 |
344 |
339 |
340 |
+0.89% |
1,373,100 |
2024/1/30 |
338 |
340 |
336 |
337 |
+0.00% |
838,100 |
2024/1/29 |
336 |
338 |
334 |
337 |
+1.20% |
633,700 |
2024/1/26 |
330 |
335 |
329 |
333 |
+1.22% |
838,200 |
2024/1/25 |
331 |
331 |
327 |
329 |
-0.60% |
1,421,900 |
2024/1/24 |
337 |
337 |
330 |
331 |
-2.36% |
2,111,000 |
2024/1/23 |
342 |
345 |
336 |
339 |
-0.59% |
1,595,400 |
2024/1/22 |
338 |
342 |
337 |
341 |
+1.19% |
1,206,700 |
2024/1/19 |
339 |
341 |
336 |
337 |
-0.30% |
778,300 |
2024/1/18 |
336 |
344 |
336 |
338 |
+0.60% |
1,465,700 |
2024/1/17 |
341 |
343 |
336 |
336 |
-1.18% |
1,077,100 |
2024/1/16 |
338 |
342 |
337 |
340 |
+0.59% |
866,600 |
2024/1/15 |
336 |
340 |
335 |
338 |
+0.00% |
909,000 |
2024/1/12 |
341 |
342 |
336 |
338 |
-0.59% |
1,436,900 |
2024/1/11 |
343 |
345 |
340 |
340 |
-0.87% |
1,013,500 |
2024/1/10 |
347 |
349 |
343 |
343 |
-1.15% |
704,700 |
2024/1/9 |
350 |
350 |
345 |
347 |
-0.57% |
1,066,700 |
2024/1/5 |
352 |
354 |
348 |
349 |
-0.29% |
1,006,300 |
2024/1/4 |
341 |
351 |
339 |
350 |
+2.64% |
1,574,800 |
2023/12/29 |
342 |
342 |
338 |
341 |
+0.00% |
660,700 |
2023/12/28 |
335 |
342 |
333 |
341 |
+1.49% |
1,343,600 |
2023/12/27 |
330 |
336 |
328 |
336 |
+1.82% |
2,304,300 |
2023/12/26 |
331 |
334 |
326 |
330 |
-0.60% |
2,027,700 |
2023/12/25 |
333 |
336 |
330 |
332 |
+0.00% |
1,348,400 |
2023/12/22 |
332 |
336 |
330 |
332 |
+0.00% |
1,340,900 |
2023/12/21 |
333 |
337 |
328 |
332 |
-1.78% |
2,051,000 |
2023/12/20 |
340 |
340 |
336 |
338 |
+0.30% |
1,041,400 |
2023/12/19 |
338 |
339 |
334 |
337 |
-0.59% |
1,228,400 |
2023/12/18 |
339 |
340 |
336 |
339 |
-0.59% |
911,800 |
2023/12/15 |
340 |
343 |
338 |
341 |
+0.29% |
669,900 |
2023/12/14 |
346 |
349 |
339 |
340 |
-1.45% |
1,155,200 |
2023/12/13 |
342 |
350 |
339 |
345 |
+1.47% |
1,391,800 |
2023/12/12 |
340 |
342 |
337 |
340 |
+0.00% |
969,500 |
2023/12/11 |
336 |
343 |
336 |
340 |
+1.80% |
1,430,300 |
2023/12/8 |
343 |
343 |
332 |
334 |
-2.05% |
1,753,200 |
2023/12/7 |
342 |
343 |
337 |
341 |
-0.58% |
1,244,000 |
2023/12/6 |
342 |
345 |
342 |
343 |
+0.00% |
690,100 |
2023/12/5 |
346 |
348 |
343 |
343 |
-2.28% |
1,179,600 |
2023/12/4 |
350 |
353 |
347 |
351 |
+0.29% |
496,300 |
2023/12/1 |
353 |
354 |
348 |
350 |
-0.57% |
577,400 |
2023/11/30 |
354 |
357 |
351 |
352 |
-0.56% |
709,300 |
2023/11/29 |
355 |
358 |
354 |
354 |
-0.84% |
348,300 |
2023/11/28 |
357 |
361 |
354 |
357 |
+0.00% |
571,100 |
2023/11/27 |
364 |
365 |
356 |
357 |
-1.65% |
792,800 |
2023/11/24 |
360 |
363 |
359 |
363 |
+1.40% |
499,600 |
2023/11/22 |
358 |
362 |
358 |
358 |
-0.56% |
439,100 |
2023/11/21 |
358 |
361 |
357 |
360 |
-0.55% |
604,400 |
2023/11/20 |
361 |
368 |
360 |
362 |
+1.97% |
1,570,100 |
2023/11/17 |
344 |
357 |
343 |
355 |
+2.90% |
1,999,100 |
2023/11/16 |
347 |
349 |
345 |
345 |
-0.58% |
927,100 |
|