日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
35 |
35 |
33 |
33 |
-5.71% |
4,741,800 |
2024/5/20 |
34 |
36 |
34 |
35 |
+6.06% |
4,786,900 |
2024/5/17 |
34 |
35 |
33 |
33 |
-2.94% |
3,581,800 |
2024/5/16 |
33 |
35 |
32 |
34 |
+0.00% |
6,083,200 |
2024/5/15 |
35 |
35 |
33 |
34 |
-2.86% |
5,687,300 |
2024/5/14 |
33 |
36 |
33 |
35 |
+9.38% |
9,123,000 |
2024/5/13 |
32 |
33 |
31 |
32 |
+0.00% |
2,272,200 |
2024/5/10 |
32 |
33 |
31 |
32 |
+0.00% |
2,220,100 |
2024/5/9 |
33 |
34 |
32 |
32 |
-3.03% |
2,089,400 |
2024/5/8 |
33 |
34 |
33 |
33 |
-2.94% |
1,106,500 |
2024/5/7 |
34 |
34 |
33 |
34 |
+3.03% |
1,148,500 |
2024/5/2 |
34 |
34 |
33 |
33 |
+0.00% |
1,002,200 |
2024/5/1 |
33 |
34 |
33 |
33 |
-2.94% |
1,067,100 |
2024/4/30 |
34 |
34 |
33 |
34 |
-5.56% |
3,416,300 |
2024/4/26 |
36 |
36 |
35 |
36 |
+2.86% |
1,339,900 |
2024/4/25 |
36 |
36 |
35 |
35 |
+0.00% |
1,163,400 |
2024/4/24 |
35 |
36 |
35 |
35 |
+0.00% |
1,021,600 |
2024/4/23 |
36 |
36 |
35 |
35 |
+0.00% |
1,840,100 |
2024/4/22 |
35 |
36 |
35 |
35 |
+0.00% |
1,700,400 |
2024/4/19 |
37 |
37 |
35 |
35 |
-5.41% |
2,817,300 |
2024/4/18 |
36 |
37 |
35 |
37 |
+2.78% |
2,358,600 |
2024/4/17 |
36 |
37 |
35 |
36 |
+0.00% |
1,606,200 |
2024/4/16 |
36 |
37 |
36 |
36 |
+0.00% |
1,480,900 |
2024/4/15 |
36 |
37 |
36 |
36 |
-2.70% |
2,449,800 |
2024/4/12 |
37 |
37 |
36 |
37 |
+2.78% |
1,680,500 |
2024/4/11 |
36 |
37 |
36 |
36 |
+0.00% |
1,173,100 |
2024/4/10 |
35 |
37 |
35 |
36 |
+0.00% |
1,787,700 |
2024/4/9 |
35 |
36 |
35 |
36 |
+2.86% |
2,007,100 |
2024/4/8 |
36 |
37 |
35 |
35 |
+0.00% |
2,499,700 |
2024/4/5 |
36 |
37 |
35 |
35 |
-2.78% |
1,790,300 |
2024/4/4 |
36 |
37 |
36 |
36 |
-2.70% |
1,809,600 |
2024/4/3 |
35 |
37 |
35 |
37 |
+0.00% |
1,280,400 |
2024/4/2 |
36 |
37 |
35 |
37 |
+2.78% |
2,961,400 |
2024/4/1 |
36 |
37 |
36 |
36 |
+0.00% |
1,106,000 |
2024/3/29 |
36 |
37 |
35 |
36 |
+0.00% |
1,669,300 |
2024/3/28 |
36 |
37 |
36 |
36 |
-2.70% |
1,642,400 |
2024/3/27 |
37 |
38 |
36 |
37 |
+0.00% |
1,188,100 |
2024/3/26 |
38 |
38 |
37 |
37 |
+0.00% |
1,188,700 |
2024/3/25 |
38 |
38 |
37 |
37 |
+0.00% |
925,300 |
2024/3/22 |
37 |
38 |
37 |
37 |
-2.63% |
1,389,700 |
2024/3/21 |
37 |
38 |
37 |
38 |
+0.00% |
1,079,400 |
2024/3/19 |
39 |
39 |
37 |
38 |
+0.00% |
2,052,600 |
2024/3/18 |
38 |
39 |
37 |
38 |
+0.00% |
1,603,600 |
2024/3/15 |
38 |
39 |
37 |
38 |
+0.00% |
1,381,900 |
2024/3/14 |
38 |
39 |
37 |
38 |
+0.00% |
2,042,500 |
2024/3/13 |
39 |
40 |
38 |
38 |
-2.56% |
1,639,900 |
2024/3/12 |
39 |
40 |
38 |
39 |
+2.63% |
2,778,800 |
2024/3/11 |
40 |
41 |
38 |
38 |
-7.32% |
2,867,000 |
2024/3/8 |
39 |
41 |
39 |
41 |
+5.13% |
2,010,200 |
2024/3/7 |
39 |
40 |
39 |
39 |
-2.50% |
1,417,400 |
2024/3/6 |
39 |
40 |
39 |
40 |
+2.56% |
1,500,300 |
2024/3/5 |
39 |
40 |
38 |
39 |
+0.00% |
2,543,500 |
2024/3/4 |
39 |
41 |
38 |
39 |
+2.63% |
3,491,100 |
2024/3/1 |
38 |
39 |
38 |
38 |
+0.00% |
1,487,700 |
2024/2/29 |
38 |
39 |
38 |
38 |
-2.56% |
927,200 |
2024/2/28 |
38 |
39 |
38 |
39 |
+2.63% |
635,300 |
2024/2/27 |
39 |
39 |
38 |
38 |
+0.00% |
1,073,300 |
2024/2/26 |
38 |
39 |
38 |
38 |
+0.00% |
968,300 |
2024/2/22 |
38 |
39 |
38 |
38 |
-2.56% |
1,161,700 |
2024/2/21 |
39 |
39 |
38 |
39 |
+0.00% |
1,006,000 |
2024/2/20 |
39 |
40 |
38 |
39 |
+0.00% |
1,664,000 |
2024/2/19 |
39 |
40 |
38 |
39 |
+2.63% |
1,680,000 |
2024/2/16 |
37 |
39 |
36 |
38 |
+0.00% |
3,162,500 |
2024/2/15 |
39 |
40 |
37 |
38 |
-2.56% |
2,146,400 |
2024/2/14 |
39 |
40 |
39 |
39 |
-2.50% |
996,400 |
2024/2/13 |
39 |
40 |
38 |
40 |
+0.00% |
2,128,300 |
2024/2/9 |
40 |
41 |
40 |
40 |
-2.44% |
822,000 |
2024/2/8 |
40 |
41 |
39 |
41 |
+2.50% |
1,286,100 |
2024/2/7 |
40 |
41 |
39 |
40 |
+0.00% |
1,031,300 |
2024/2/6 |
39 |
41 |
39 |
40 |
+2.56% |
1,735,500 |
2024/2/5 |
40 |
40 |
39 |
39 |
-2.50% |
1,536,300 |
2024/2/2 |
39 |
42 |
39 |
40 |
+2.56% |
3,295,200 |
2024/2/1 |
39 |
40 |
39 |
39 |
-2.50% |
561,500 |
2024/1/31 |
40 |
40 |
39 |
40 |
+0.00% |
731,300 |
2024/1/30 |
40 |
40 |
39 |
40 |
+0.00% |
1,395,500 |
2024/1/29 |
40 |
41 |
40 |
40 |
+0.00% |
698,700 |
2024/1/26 |
40 |
41 |
40 |
40 |
+0.00% |
604,500 |
2024/1/25 |
40 |
41 |
40 |
40 |
-2.44% |
602,700 |
2024/1/24 |
40 |
41 |
40 |
41 |
+2.50% |
800,800 |
2024/1/23 |
40 |
41 |
40 |
40 |
+0.00% |
850,300 |
2024/1/22 |
40 |
41 |
40 |
40 |
-2.44% |
841,400 |
2024/1/19 |
40 |
41 |
39 |
41 |
+2.50% |
2,379,000 |
2024/1/18 |
42 |
42 |
40 |
40 |
-2.44% |
1,613,200 |
2024/1/17 |
41 |
42 |
41 |
41 |
-2.38% |
737,400 |
2024/1/16 |
42 |
43 |
41 |
42 |
+0.00% |
1,181,900 |
2024/1/15 |
41 |
42 |
41 |
42 |
+0.00% |
887,800 |
2024/1/12 |
43 |
43 |
41 |
42 |
+0.00% |
1,548,200 |
2024/1/11 |
43 |
43 |
42 |
42 |
+0.00% |
793,400 |
2024/1/10 |
42 |
43 |
42 |
42 |
+0.00% |
1,124,400 |
2024/1/9 |
41 |
43 |
41 |
42 |
+0.00% |
1,539,600 |
2024/1/5 |
41 |
43 |
41 |
42 |
+2.44% |
1,594,400 |
2024/1/4 |
41 |
42 |
41 |
41 |
+0.00% |
701,300 |
2023/12/29 |
42 |
42 |
41 |
41 |
+0.00% |
706,000 |
2023/12/28 |
40 |
42 |
40 |
41 |
+2.50% |
2,178,800 |
2023/12/27 |
41 |
42 |
40 |
40 |
-2.44% |
1,798,900 |
2023/12/26 |
43 |
43 |
41 |
41 |
-2.38% |
1,712,000 |
2023/12/25 |
42 |
43 |
42 |
42 |
+0.00% |
1,369,500 |
2023/12/22 |
43 |
43 |
42 |
42 |
+0.00% |
832,700 |
2023/12/21 |
43 |
44 |
42 |
42 |
-2.33% |
1,565,300 |
2023/12/20 |
44 |
44 |
43 |
43 |
+0.00% |
1,028,100 |
2023/12/19 |
44 |
44 |
43 |
43 |
+0.00% |
993,500 |
2023/12/18 |
43 |
44 |
43 |
43 |
-2.27% |
1,044,500 |
2023/12/15 |
44 |
44 |
43 |
44 |
+0.00% |
1,927,500 |
2023/12/14 |
44 |
45 |
44 |
44 |
+0.00% |
1,017,200 |
2023/12/13 |
44 |
46 |
43 |
44 |
+2.33% |
2,760,300 |
2023/12/12 |
44 |
45 |
43 |
43 |
-2.27% |
2,163,400 |
2023/12/11 |
45 |
46 |
43 |
44 |
-2.22% |
2,616,000 |
2023/12/8 |
45 |
46 |
44 |
45 |
+0.00% |
3,614,900 |
2023/12/7 |
46 |
46 |
44 |
45 |
-2.17% |
4,169,800 |
2023/12/6 |
49 |
50 |
46 |
46 |
-8.00% |
7,104,900 |
2023/12/5 |
51 |
52 |
48 |
50 |
-3.85% |
8,437,000 |
2023/12/4 |
51 |
53 |
49 |
52 |
+1.96% |
11,431,700 |
2023/12/1 |
62 |
64 |
49 |
51 |
+8.51% |
56,385,900 |
2023/11/30 |
46 |
49 |
45 |
47 |
+4.44% |
4,275,200 |
2023/11/29 |
44 |
48 |
43 |
45 |
+2.27% |
3,035,700 |
2023/11/28 |
45 |
45 |
43 |
44 |
+0.00% |
1,431,300 |
2023/11/27 |
44 |
45 |
44 |
44 |
+2.33% |
1,419,800 |
2023/11/24 |
44 |
45 |
43 |
43 |
+0.00% |
2,010,000 |
2023/11/22 |
43 |
46 |
43 |
43 |
+0.00% |
3,045,700 |
2023/11/21 |
43 |
44 |
43 |
43 |
+0.00% |
1,250,200 |
2023/11/20 |
44 |
44 |
42 |
43 |
+0.00% |
2,084,100 |
2023/11/17 |
43 |
44 |
43 |
43 |
+0.00% |
907,100 |
2023/11/16 |
43 |
44 |
43 |
43 |
+0.00% |
1,144,300 |
|