日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
386 |
388 |
362 |
362 |
-4.74% |
58,600 |
2024/4/17 |
391 |
395 |
375 |
380 |
-2.81% |
38,400 |
2024/4/16 |
403 |
403 |
390 |
391 |
-1.76% |
17,000 |
2024/4/15 |
394 |
398 |
390 |
398 |
+0.76% |
19,100 |
2024/4/12 |
405 |
405 |
395 |
395 |
-1.99% |
16,300 |
2024/4/11 |
405 |
405 |
395 |
403 |
-1.47% |
39,800 |
2024/4/10 |
402 |
409 |
402 |
409 |
+2.00% |
18,800 |
2024/4/9 |
404 |
405 |
398 |
401 |
+2.04% |
28,400 |
2024/4/8 |
398 |
399 |
392 |
393 |
-2.00% |
26,200 |
2024/4/5 |
392 |
401 |
385 |
401 |
+2.56% |
14,600 |
2024/4/4 |
391 |
416 |
385 |
391 |
+0.26% |
120,400 |
2024/4/3 |
383 |
391 |
383 |
390 |
+1.83% |
16,000 |
2024/4/2 |
388 |
391 |
383 |
383 |
-1.29% |
24,700 |
2024/4/1 |
394 |
394 |
388 |
388 |
-1.02% |
32,400 |
2024/3/29 |
392 |
392 |
389 |
392 |
+0.77% |
14,800 |
2024/3/28 |
388 |
390 |
385 |
389 |
+0.26% |
20,100 |
2024/3/27 |
385 |
388 |
380 |
388 |
+1.04% |
19,400 |
2024/3/26 |
387 |
389 |
382 |
384 |
-0.52% |
7,600 |
2024/3/25 |
387 |
389 |
383 |
386 |
+1.05% |
18,500 |
2024/3/22 |
390 |
390 |
373 |
382 |
-1.29% |
34,300 |
2024/3/21 |
386 |
388 |
385 |
387 |
+0.26% |
14,200 |
2024/3/19 |
376 |
386 |
375 |
386 |
+2.66% |
19,800 |
2024/3/18 |
378 |
380 |
375 |
376 |
+0.27% |
13,600 |
2024/3/15 |
378 |
378 |
370 |
375 |
-0.79% |
8,200 |
2024/3/14 |
375 |
378 |
371 |
378 |
+0.80% |
5,000 |
2024/3/13 |
370 |
375 |
370 |
375 |
+0.00% |
5,300 |
2024/3/12 |
373 |
375 |
369 |
375 |
+0.00% |
3,800 |
2024/3/11 |
380 |
380 |
369 |
375 |
-1.57% |
17,400 |
2024/3/8 |
376 |
381 |
375 |
381 |
+0.53% |
9,400 |
2024/3/7 |
379 |
383 |
378 |
379 |
+0.00% |
6,600 |
2024/3/6 |
375 |
383 |
375 |
379 |
+1.07% |
13,100 |
2024/3/5 |
366 |
375 |
366 |
375 |
+1.90% |
7,900 |
2024/3/4 |
365 |
373 |
363 |
368 |
+0.82% |
12,900 |
2024/3/1 |
368 |
369 |
364 |
365 |
+0.27% |
11,200 |
2024/2/29 |
364 |
368 |
363 |
364 |
-0.55% |
10,000 |
2024/2/28 |
365 |
369 |
364 |
366 |
-1.88% |
15,400 |
2024/2/27 |
371 |
374 |
370 |
373 |
+0.54% |
9,800 |
2024/2/26 |
384 |
384 |
370 |
371 |
-3.39% |
17,600 |
2024/2/22 |
377 |
384 |
375 |
384 |
+2.40% |
12,200 |
2024/2/21 |
380 |
380 |
375 |
375 |
-1.32% |
7,800 |
2024/2/20 |
390 |
390 |
380 |
380 |
-2.06% |
11,800 |
2024/2/19 |
377 |
388 |
375 |
388 |
+3.47% |
23,700 |
2024/2/16 |
351 |
379 |
350 |
375 |
+8.07% |
36,900 |
2024/2/15 |
351 |
353 |
344 |
347 |
-2.25% |
29,500 |
2024/2/14 |
363 |
364 |
351 |
355 |
-2.47% |
24,800 |
2024/2/13 |
375 |
376 |
361 |
364 |
-2.93% |
20,600 |
2024/2/9 |
375 |
378 |
374 |
375 |
+0.27% |
7,200 |
2024/2/8 |
381 |
381 |
373 |
374 |
-2.09% |
12,000 |
2024/2/7 |
385 |
391 |
380 |
382 |
-2.55% |
12,500 |
2024/2/6 |
373 |
393 |
373 |
392 |
+5.09% |
34,600 |
2024/2/5 |
380 |
385 |
372 |
373 |
-3.37% |
17,500 |
2024/2/2 |
383 |
392 |
379 |
386 |
+0.00% |
23,500 |
2024/2/1 |
385 |
390 |
382 |
386 |
+0.00% |
18,300 |
2024/1/31 |
381 |
392 |
378 |
386 |
+2.12% |
43,600 |
2024/1/30 |
375 |
392 |
372 |
378 |
+0.80% |
121,000 |
2024/1/29 |
368 |
383 |
368 |
375 |
+1.90% |
27,700 |
2024/1/26 |
368 |
380 |
362 |
368 |
+0.27% |
90,200 |
2024/1/25 |
341 |
369 |
340 |
367 |
+8.58% |
104,800 |
2024/1/24 |
333 |
339 |
333 |
338 |
+1.50% |
19,200 |
2024/1/23 |
333 |
334 |
332 |
333 |
+0.30% |
9,300 |
2024/1/22 |
334 |
336 |
329 |
332 |
+0.00% |
33,800 |
2024/1/19 |
331 |
337 |
331 |
332 |
+0.30% |
10,800 |
2024/1/18 |
331 |
335 |
331 |
331 |
+0.30% |
7,200 |
2024/1/17 |
333 |
335 |
330 |
330 |
-0.90% |
14,800 |
2024/1/16 |
340 |
340 |
333 |
333 |
-2.06% |
37,300 |
2024/1/15 |
334 |
343 |
329 |
340 |
+3.66% |
71,600 |
2024/1/12 |
332 |
332 |
328 |
328 |
-0.61% |
9,400 |
2024/1/11 |
332 |
332 |
330 |
330 |
+0.00% |
27,900 |
2024/1/10 |
333 |
333 |
328 |
330 |
-0.60% |
11,900 |
2024/1/9 |
328 |
332 |
328 |
332 |
+1.22% |
10,600 |
2024/1/5 |
326 |
328 |
325 |
328 |
+0.61% |
5,200 |
2024/1/4 |
321 |
326 |
318 |
326 |
+0.93% |
12,400 |
2023/12/29 |
327 |
327 |
321 |
323 |
-1.22% |
11,700 |
2023/12/28 |
314 |
328 |
314 |
327 |
+4.81% |
19,200 |
2023/12/27 |
313 |
315 |
311 |
312 |
-0.95% |
46,000 |
2023/12/26 |
315 |
319 |
313 |
315 |
+0.00% |
40,800 |
2023/12/25 |
324 |
324 |
315 |
315 |
-2.78% |
39,500 |
2023/12/22 |
325 |
327 |
322 |
324 |
-0.92% |
23,500 |
2023/12/21 |
321 |
327 |
321 |
327 |
-0.61% |
28,200 |
2023/12/20 |
314 |
329 |
314 |
329 |
+5.11% |
41,800 |
2023/12/19 |
314 |
315 |
312 |
313 |
-0.95% |
35,300 |
2023/12/18 |
327 |
327 |
315 |
316 |
-3.36% |
67,400 |
2023/12/15 |
330 |
331 |
327 |
327 |
-1.51% |
31,000 |
2023/12/14 |
333 |
334 |
331 |
332 |
-0.30% |
15,700 |
2023/12/13 |
332 |
333 |
332 |
333 |
+0.00% |
17,800 |
2023/12/12 |
338 |
338 |
333 |
333 |
-1.19% |
28,500 |
2023/12/11 |
336 |
337 |
335 |
337 |
+0.30% |
23,200 |
2023/12/8 |
337 |
339 |
336 |
336 |
-0.30% |
19,000 |
2023/12/7 |
339 |
340 |
337 |
337 |
-0.88% |
12,200 |
2023/12/6 |
338 |
341 |
337 |
340 |
+0.59% |
20,200 |
2023/12/5 |
339 |
340 |
338 |
338 |
-0.59% |
16,900 |
2023/12/4 |
342 |
342 |
339 |
340 |
-0.29% |
20,000 |
2023/12/1 |
340 |
342 |
340 |
341 |
+0.29% |
24,200 |
2023/11/30 |
341 |
343 |
340 |
340 |
-0.87% |
24,500 |
2023/11/29 |
343 |
344 |
341 |
343 |
+0.00% |
21,500 |
2023/11/28 |
343 |
343 |
341 |
343 |
+0.29% |
69,400 |
2023/11/27 |
342 |
343 |
341 |
342 |
+0.00% |
27,300 |
2023/11/24 |
340 |
344 |
339 |
342 |
-0.58% |
25,400 |
2023/11/22 |
344 |
346 |
341 |
344 |
+0.00% |
23,000 |
2023/11/21 |
344 |
347 |
343 |
344 |
+0.00% |
8,500 |
2023/11/20 |
346 |
348 |
344 |
344 |
-0.29% |
11,600 |
2023/11/17 |
343 |
347 |
342 |
345 |
+0.58% |
20,300 |
2023/11/16 |
344 |
346 |
343 |
343 |
-0.29% |
13,500 |
2023/11/15 |
343 |
345 |
343 |
344 |
+0.29% |
13,000 |
2023/11/14 |
346 |
347 |
343 |
343 |
-0.87% |
20,000 |
2023/11/13 |
350 |
350 |
346 |
346 |
-0.86% |
19,300 |
2023/11/10 |
350 |
351 |
349 |
349 |
-0.57% |
22,000 |
2023/11/9 |
350 |
352 |
349 |
351 |
+0.29% |
7,500 |
2023/11/8 |
351 |
352 |
350 |
350 |
-0.28% |
5,700 |
2023/11/7 |
352 |
353 |
350 |
351 |
-0.85% |
9,600 |
2023/11/6 |
354 |
355 |
350 |
354 |
+0.85% |
20,700 |
2023/11/2 |
350 |
355 |
349 |
351 |
+0.00% |
15,100 |
2023/11/1 |
352 |
354 |
348 |
351 |
+0.29% |
16,000 |
2023/10/31 |
356 |
356 |
349 |
350 |
-0.57% |
29,800 |
2023/10/30 |
363 |
363 |
352 |
352 |
-3.56% |
81,900 |
2023/10/27 |
359 |
365 |
358 |
365 |
+0.55% |
14,700 |
2023/10/26 |
361 |
366 |
361 |
363 |
+0.28% |
13,000 |
2023/10/25 |
365 |
365 |
361 |
362 |
-0.55% |
6,600 |
2023/10/24 |
366 |
366 |
356 |
364 |
+0.00% |
11,100 |
2023/10/23 |
364 |
369 |
362 |
364 |
+0.00% |
16,300 |
2023/10/20 |
355 |
365 |
355 |
364 |
+1.39% |
13,700 |
2023/10/19 |
362 |
362 |
359 |
359 |
-1.64% |
6,400 |
2023/10/18 |
352 |
365 |
351 |
365 |
+3.69% |
18,600 |
|