日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
17 |
17 |
16 |
16 |
-5.88% |
342,500 |
2024/4/23 |
17 |
17 |
16 |
17 |
+6.25% |
334,600 |
2024/4/22 |
17 |
17 |
16 |
16 |
+0.00% |
1,362,700 |
2024/4/19 |
17 |
18 |
16 |
16 |
-5.88% |
1,709,300 |
2024/4/18 |
18 |
18 |
17 |
17 |
-5.56% |
411,900 |
2024/4/17 |
18 |
18 |
17 |
18 |
+5.88% |
511,900 |
2024/4/16 |
18 |
18 |
17 |
17 |
+0.00% |
749,700 |
2024/4/15 |
18 |
18 |
17 |
17 |
+0.00% |
445,700 |
2024/4/12 |
18 |
18 |
17 |
17 |
+0.00% |
302,200 |
2024/4/11 |
18 |
18 |
17 |
17 |
-5.56% |
424,700 |
2024/4/10 |
18 |
19 |
17 |
18 |
+0.00% |
2,045,300 |
2024/4/9 |
17 |
18 |
16 |
18 |
+12.50% |
2,081,600 |
2024/4/8 |
17 |
17 |
16 |
16 |
+0.00% |
685,000 |
2024/4/5 |
16 |
17 |
16 |
16 |
-5.88% |
1,262,900 |
2024/4/4 |
18 |
18 |
16 |
17 |
+0.00% |
2,840,700 |
2024/4/3 |
17 |
18 |
17 |
17 |
-5.56% |
1,792,800 |
2024/4/2 |
18 |
19 |
17 |
18 |
-5.26% |
1,793,800 |
2024/4/1 |
18 |
19 |
18 |
19 |
+5.56% |
880,900 |
2024/3/29 |
19 |
19 |
18 |
18 |
+0.00% |
895,500 |
2024/3/28 |
19 |
20 |
18 |
18 |
-10.00% |
1,270,500 |
2024/3/27 |
19 |
21 |
19 |
20 |
+0.00% |
872,900 |
2024/3/26 |
20 |
21 |
19 |
20 |
+0.00% |
1,083,100 |
2024/3/25 |
19 |
21 |
18 |
20 |
+11.11% |
4,525,500 |
2024/3/22 |
19 |
19 |
18 |
18 |
+0.00% |
289,200 |
2024/3/21 |
19 |
20 |
18 |
18 |
-5.26% |
1,627,400 |
2024/3/19 |
21 |
21 |
19 |
19 |
-5.00% |
1,227,900 |
2024/3/18 |
20 |
22 |
18 |
20 |
+0.00% |
3,611,400 |
2024/3/15 |
19 |
20 |
18 |
20 |
+5.26% |
1,412,000 |
2024/3/14 |
18 |
19 |
17 |
19 |
+5.56% |
1,255,300 |
2024/3/13 |
19 |
19 |
17 |
18 |
+0.00% |
974,800 |
2024/3/12 |
18 |
19 |
18 |
18 |
+0.00% |
1,197,200 |
2024/3/11 |
18 |
19 |
17 |
18 |
+0.00% |
1,787,100 |
2024/3/8 |
19 |
20 |
18 |
18 |
+0.00% |
2,108,900 |
2024/3/7 |
21 |
21 |
18 |
18 |
-10.00% |
2,970,800 |
2024/3/6 |
21 |
22 |
20 |
20 |
+0.00% |
1,640,800 |
2024/3/5 |
21 |
22 |
20 |
20 |
-4.76% |
3,538,800 |
2024/3/4 |
23 |
24 |
21 |
21 |
-8.70% |
4,431,000 |
2024/3/1 |
19 |
27 |
18 |
23 |
+35.29% |
20,754,000 |
2024/2/29 |
15 |
20 |
15 |
17 |
+13.33% |
4,986,000 |
2024/2/28 |
16 |
16 |
15 |
15 |
+0.00% |
1,373,700 |
2024/2/27 |
15 |
17 |
14 |
15 |
+7.14% |
3,847,300 |
2024/2/26 |
14 |
15 |
14 |
14 |
+0.00% |
382,200 |
2024/2/22 |
14 |
15 |
13 |
14 |
+0.00% |
1,495,900 |
2024/2/21 |
14 |
15 |
14 |
14 |
+0.00% |
492,600 |
2024/2/20 |
14 |
15 |
14 |
14 |
+0.00% |
420,100 |
2024/2/19 |
14 |
15 |
13 |
14 |
+0.00% |
811,600 |
2024/2/16 |
14 |
15 |
13 |
14 |
+0.00% |
2,010,600 |
2024/2/15 |
16 |
16 |
13 |
14 |
-17.65% |
4,916,000 |
2024/2/14 |
17 |
18 |
16 |
17 |
+0.00% |
1,416,100 |
2024/2/13 |
17 |
18 |
17 |
17 |
-5.56% |
342,800 |
2024/2/9 |
18 |
18 |
17 |
18 |
+0.00% |
266,800 |
2024/2/8 |
18 |
18 |
17 |
18 |
+0.00% |
263,700 |
2024/2/7 |
18 |
18 |
17 |
18 |
+0.00% |
368,400 |
2024/2/6 |
18 |
19 |
17 |
18 |
+0.00% |
528,900 |
2024/2/5 |
18 |
18 |
17 |
18 |
+0.00% |
418,600 |
2024/2/2 |
18 |
18 |
17 |
18 |
+0.00% |
272,400 |
2024/2/1 |
18 |
18 |
17 |
18 |
+0.00% |
301,300 |
2024/1/31 |
17 |
18 |
17 |
18 |
+5.88% |
183,100 |
2024/1/30 |
18 |
18 |
17 |
17 |
-5.56% |
669,000 |
2024/1/29 |
18 |
19 |
18 |
18 |
+0.00% |
353,800 |
2024/1/26 |
18 |
19 |
17 |
18 |
+0.00% |
826,200 |
2024/1/25 |
18 |
19 |
18 |
18 |
+0.00% |
540,800 |
2024/1/24 |
19 |
19 |
17 |
18 |
-5.26% |
1,067,500 |
2024/1/23 |
18 |
19 |
18 |
19 |
+11.76% |
646,900 |
2024/1/22 |
18 |
19 |
17 |
17 |
-5.56% |
1,512,400 |
2024/1/19 |
17 |
18 |
16 |
18 |
+5.88% |
686,000 |
2024/1/18 |
17 |
18 |
16 |
17 |
+6.25% |
1,568,300 |
2024/1/17 |
17 |
18 |
16 |
16 |
-5.88% |
1,679,200 |
2024/1/16 |
18 |
18 |
17 |
17 |
+0.00% |
734,400 |
2024/1/15 |
17 |
18 |
17 |
17 |
+0.00% |
532,100 |
2024/1/12 |
17 |
18 |
17 |
17 |
+0.00% |
596,900 |
2024/1/11 |
17 |
18 |
16 |
17 |
+0.00% |
1,437,100 |
2024/1/10 |
17 |
18 |
16 |
17 |
+0.00% |
1,159,200 |
2024/1/9 |
17 |
17 |
16 |
17 |
+0.00% |
828,400 |
2024/1/5 |
17 |
18 |
17 |
17 |
-5.56% |
292,100 |
2024/1/4 |
16 |
18 |
16 |
18 |
+12.50% |
1,107,700 |
2023/12/29 |
16 |
17 |
16 |
16 |
+0.00% |
497,600 |
2023/12/28 |
17 |
17 |
16 |
16 |
-5.88% |
340,700 |
2023/12/27 |
16 |
18 |
16 |
17 |
+6.25% |
1,190,400 |
2023/12/26 |
18 |
18 |
16 |
16 |
-5.88% |
2,130,700 |
2023/12/25 |
18 |
18 |
17 |
17 |
-5.56% |
424,100 |
2023/12/22 |
18 |
19 |
17 |
18 |
+0.00% |
750,000 |
2023/12/21 |
18 |
19 |
17 |
18 |
+0.00% |
772,900 |
2023/12/20 |
18 |
19 |
17 |
18 |
+0.00% |
1,773,800 |
2023/12/19 |
18 |
19 |
17 |
18 |
+0.00% |
1,216,300 |
2023/12/18 |
18 |
19 |
18 |
18 |
-5.26% |
469,100 |
2023/12/15 |
18 |
19 |
18 |
19 |
+5.56% |
903,000 |
2023/12/14 |
17 |
19 |
17 |
18 |
+0.00% |
1,216,900 |
2023/12/13 |
18 |
18 |
17 |
18 |
+0.00% |
319,500 |
2023/12/12 |
19 |
19 |
17 |
18 |
+5.88% |
608,400 |
2023/12/11 |
17 |
19 |
16 |
17 |
+6.25% |
1,675,200 |
2023/12/8 |
18 |
18 |
16 |
16 |
-11.11% |
2,956,300 |
2023/12/7 |
18 |
19 |
17 |
18 |
+0.00% |
1,490,100 |
2023/12/6 |
19 |
20 |
17 |
18 |
-5.26% |
5,262,800 |
2023/12/5 |
20 |
20 |
19 |
19 |
+0.00% |
1,117,600 |
2023/12/4 |
20 |
21 |
19 |
19 |
+0.00% |
2,615,000 |
2023/12/1 |
20 |
20 |
18 |
19 |
-9.52% |
2,982,400 |
2023/11/30 |
19 |
23 |
18 |
21 |
+16.67% |
3,861,800 |
2023/11/29 |
19 |
19 |
18 |
18 |
+0.00% |
542,800 |
2023/11/28 |
19 |
19 |
18 |
18 |
+0.00% |
563,800 |
2023/11/27 |
19 |
19 |
18 |
18 |
-5.26% |
631,500 |
2023/11/24 |
19 |
19 |
18 |
19 |
+0.00% |
256,000 |
2023/11/22 |
20 |
20 |
18 |
19 |
-5.00% |
2,230,200 |
2023/11/21 |
20 |
20 |
19 |
20 |
+0.00% |
1,180,300 |
2023/11/20 |
18 |
20 |
18 |
20 |
+5.26% |
889,100 |
2023/11/17 |
19 |
19 |
18 |
19 |
+0.00% |
683,700 |
2023/11/16 |
18 |
19 |
18 |
19 |
+0.00% |
471,600 |
2023/11/15 |
21 |
21 |
18 |
19 |
-9.52% |
3,400,000 |
2023/11/14 |
20 |
21 |
20 |
21 |
+0.00% |
969,000 |
2023/11/13 |
21 |
21 |
20 |
21 |
+5.00% |
500,300 |
2023/11/10 |
21 |
21 |
20 |
20 |
+0.00% |
757,400 |
2023/11/9 |
20 |
21 |
20 |
20 |
+0.00% |
691,900 |
2023/11/8 |
21 |
22 |
20 |
20 |
-4.76% |
1,764,000 |
2023/11/7 |
20 |
22 |
20 |
21 |
+0.00% |
2,852,500 |
2023/11/6 |
21 |
21 |
20 |
21 |
+5.00% |
624,200 |
2023/11/2 |
21 |
21 |
20 |
20 |
+0.00% |
504,500 |
2023/11/1 |
21 |
22 |
20 |
20 |
-4.76% |
1,345,400 |
2023/10/31 |
21 |
21 |
20 |
21 |
+5.00% |
403,800 |
2023/10/30 |
21 |
21 |
20 |
20 |
-4.76% |
440,100 |
2023/10/27 |
21 |
21 |
20 |
21 |
+0.00% |
637,000 |
2023/10/26 |
21 |
21 |
20 |
21 |
+0.00% |
1,632,000 |
2023/10/25 |
21 |
22 |
20 |
21 |
+0.00% |
2,774,100 |
2023/10/24 |
22 |
23 |
20 |
21 |
-4.55% |
4,781,000 |
|