日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
283 |
283 |
275 |
276 |
-2.47% |
1,000 |
2024/4/25 |
278 |
283 |
278 |
283 |
-0.70% |
700 |
2024/4/24 |
285 |
285 |
278 |
285 |
+1.42% |
5,000 |
2024/4/23 |
281 |
281 |
281 |
281 |
+0.36% |
300 |
2024/4/22 |
282 |
284 |
280 |
280 |
-0.71% |
2,000 |
2024/4/19 |
285 |
291 |
280 |
282 |
-1.05% |
2,500 |
2024/4/17 |
283 |
293 |
283 |
285 |
+0.71% |
2,600 |
2024/4/16 |
285 |
285 |
283 |
283 |
-1.05% |
300 |
2024/4/15 |
287 |
287 |
286 |
286 |
-0.35% |
700 |
2024/4/12 |
298 |
298 |
285 |
287 |
-3.69% |
6,300 |
2024/4/11 |
296 |
298 |
294 |
298 |
+0.68% |
1,700 |
2024/4/10 |
296 |
296 |
295 |
296 |
+0.00% |
600 |
2024/4/9 |
295 |
296 |
291 |
296 |
+1.37% |
1,900 |
2024/4/8 |
290 |
292 |
288 |
292 |
+0.69% |
1,700 |
2024/4/5 |
291 |
293 |
286 |
290 |
-0.34% |
4,200 |
2024/4/4 |
295 |
295 |
291 |
291 |
-1.02% |
600 |
2024/4/3 |
293 |
294 |
290 |
294 |
+0.34% |
1,100 |
2024/4/2 |
300 |
300 |
290 |
293 |
-0.68% |
5,300 |
2024/4/1 |
292 |
295 |
290 |
295 |
+0.34% |
4,500 |
2024/3/29 |
292 |
299 |
291 |
294 |
+0.00% |
6,600 |
2024/3/28 |
294 |
294 |
291 |
294 |
+1.73% |
2,600 |
2024/3/27 |
289 |
290 |
288 |
289 |
-0.34% |
1,600 |
2024/3/26 |
290 |
290 |
290 |
290 |
+0.00% |
400 |
2024/3/25 |
296 |
296 |
290 |
290 |
-0.34% |
3,300 |
2024/3/22 |
292 |
296 |
291 |
291 |
-0.34% |
4,000 |
2024/3/21 |
292 |
294 |
292 |
292 |
+0.00% |
1,300 |
2024/3/19 |
292 |
293 |
290 |
292 |
+0.00% |
1,500 |
2024/3/18 |
294 |
295 |
290 |
292 |
+0.69% |
4,200 |
2024/3/15 |
282 |
290 |
282 |
290 |
+2.84% |
1,700 |
2024/3/14 |
284 |
288 |
282 |
282 |
-1.74% |
2,400 |
2024/3/13 |
282 |
288 |
278 |
287 |
+1.77% |
900 |
2024/3/12 |
273 |
285 |
273 |
282 |
+0.36% |
8,700 |
2024/3/11 |
273 |
284 |
272 |
281 |
-2.77% |
12,600 |
2024/3/8 |
291 |
292 |
282 |
289 |
+1.76% |
8,600 |
2024/3/7 |
285 |
293 |
280 |
284 |
-0.35% |
16,400 |
2024/3/6 |
279 |
285 |
276 |
285 |
+1.79% |
7,100 |
2024/3/5 |
272 |
282 |
272 |
280 |
+1.82% |
5,500 |
2024/3/4 |
277 |
280 |
273 |
275 |
+0.00% |
4,600 |
2024/3/1 |
274 |
281 |
271 |
275 |
+1.85% |
12,700 |
2024/2/29 |
277 |
315 |
267 |
270 |
+3.45% |
146,600 |
2024/2/28 |
268 |
268 |
261 |
261 |
-1.88% |
10,200 |
2024/2/27 |
262 |
270 |
262 |
266 |
-1.48% |
14,700 |
2024/2/26 |
269 |
270 |
265 |
270 |
+0.37% |
9,200 |
2024/2/22 |
273 |
273 |
269 |
269 |
-1.47% |
4,900 |
2024/2/21 |
272 |
273 |
272 |
273 |
+0.37% |
2,200 |
2024/2/20 |
272 |
275 |
272 |
272 |
+0.00% |
3,000 |
2024/2/19 |
275 |
275 |
271 |
272 |
+0.74% |
2,100 |
2024/2/16 |
276 |
279 |
270 |
270 |
-2.17% |
5,100 |
2024/2/15 |
274 |
279 |
272 |
276 |
+0.73% |
4,600 |
2024/2/14 |
278 |
278 |
271 |
274 |
-1.44% |
2,800 |
2024/2/13 |
286 |
286 |
265 |
278 |
-1.42% |
12,800 |
2024/2/9 |
288 |
288 |
282 |
282 |
-2.08% |
2,900 |
2024/2/8 |
288 |
288 |
285 |
288 |
+0.00% |
600 |
2024/2/7 |
289 |
289 |
284 |
288 |
-0.35% |
1,800 |
2024/2/6 |
288 |
290 |
287 |
289 |
+0.35% |
2,100 |
2024/2/5 |
289 |
289 |
285 |
288 |
+0.00% |
3,300 |
2024/2/2 |
289 |
289 |
287 |
288 |
-0.35% |
600 |
2024/2/1 |
289 |
289 |
289 |
289 |
+0.00% |
100 |
2024/1/31 |
288 |
289 |
284 |
289 |
+0.35% |
1,400 |
2024/1/30 |
286 |
288 |
286 |
288 |
+0.70% |
700 |
2024/1/29 |
287 |
288 |
285 |
286 |
-0.35% |
5,800 |
2024/1/26 |
286 |
287 |
286 |
287 |
+0.35% |
300 |
2024/1/25 |
288 |
288 |
284 |
286 |
-0.69% |
600 |
2024/1/24 |
284 |
288 |
284 |
288 |
-0.35% |
1,700 |
2024/1/23 |
288 |
290 |
286 |
289 |
+0.00% |
1,600 |
2024/1/22 |
287 |
291 |
287 |
289 |
+0.70% |
3,700 |
2024/1/19 |
294 |
294 |
286 |
287 |
-1.37% |
8,200 |
2024/1/18 |
294 |
294 |
288 |
291 |
-1.36% |
1,400 |
2024/1/17 |
293 |
295 |
288 |
295 |
+0.68% |
1,700 |
2024/1/16 |
290 |
293 |
288 |
293 |
+0.69% |
1,100 |
2024/1/15 |
294 |
294 |
291 |
291 |
-1.69% |
1,000 |
2024/1/12 |
296 |
297 |
291 |
296 |
+1.02% |
5,600 |
2024/1/11 |
288 |
294 |
288 |
293 |
+1.74% |
3,200 |
2024/1/10 |
289 |
292 |
288 |
288 |
-1.37% |
800 |
2024/1/9 |
291 |
292 |
283 |
292 |
+0.00% |
3,300 |
2024/1/5 |
279 |
297 |
279 |
292 |
+4.29% |
13,500 |
2024/1/4 |
281 |
288 |
280 |
280 |
-0.71% |
700 |
2023/12/29 |
282 |
285 |
281 |
282 |
+0.36% |
3,500 |
2023/12/28 |
284 |
288 |
281 |
281 |
-0.35% |
5,700 |
2023/12/27 |
277 |
285 |
275 |
282 |
+0.71% |
37,900 |
2023/12/26 |
288 |
288 |
268 |
280 |
-2.78% |
19,400 |
2023/12/25 |
284 |
290 |
284 |
288 |
+1.41% |
11,500 |
2023/12/22 |
290 |
290 |
281 |
284 |
-1.73% |
39,600 |
2023/12/21 |
288 |
294 |
288 |
289 |
+0.35% |
3,200 |
2023/12/20 |
283 |
304 |
281 |
288 |
+2.49% |
31,400 |
2023/12/19 |
282 |
284 |
280 |
281 |
+0.00% |
2,500 |
2023/12/18 |
281 |
282 |
281 |
281 |
+0.00% |
5,700 |
2023/12/15 |
286 |
287 |
281 |
281 |
-3.44% |
5,300 |
2023/12/14 |
292 |
294 |
291 |
291 |
-2.02% |
2,400 |
2023/12/13 |
299 |
299 |
290 |
297 |
-0.67% |
6,600 |
2023/12/12 |
298 |
299 |
297 |
299 |
+0.34% |
2,100 |
2023/12/11 |
298 |
299 |
296 |
298 |
+0.00% |
2,000 |
2023/12/8 |
298 |
298 |
295 |
298 |
-0.33% |
1,900 |
2023/12/7 |
299 |
299 |
296 |
299 |
+0.00% |
3,500 |
2023/12/6 |
298 |
301 |
298 |
299 |
-1.64% |
4,900 |
2023/12/5 |
302 |
304 |
300 |
304 |
+0.00% |
1,200 |
2023/12/4 |
305 |
306 |
303 |
304 |
+0.00% |
2,000 |
2023/12/1 |
301 |
304 |
300 |
304 |
+0.33% |
1,500 |
2023/11/30 |
304 |
307 |
298 |
303 |
-1.30% |
19,000 |
2023/11/29 |
307 |
312 |
306 |
307 |
-0.97% |
7,100 |
2023/11/28 |
306 |
310 |
305 |
310 |
+0.98% |
5,400 |
2023/11/27 |
307 |
308 |
306 |
307 |
+0.33% |
1,500 |
2023/11/24 |
302 |
309 |
302 |
306 |
+0.33% |
4,000 |
2023/11/22 |
304 |
305 |
300 |
305 |
+0.33% |
8,400 |
2023/11/21 |
307 |
329 |
304 |
304 |
+1.67% |
46,000 |
2023/11/20 |
296 |
300 |
295 |
299 |
+1.36% |
7,300 |
2023/11/17 |
292 |
298 |
292 |
295 |
-1.67% |
23,200 |
2023/11/16 |
301 |
304 |
300 |
300 |
-0.33% |
2,100 |
2023/11/15 |
300 |
304 |
298 |
301 |
+0.33% |
4,100 |
2023/11/14 |
300 |
300 |
298 |
300 |
-0.33% |
2,000 |
2023/11/13 |
302 |
302 |
295 |
301 |
+0.33% |
7,900 |
2023/11/10 |
303 |
304 |
299 |
300 |
-1.32% |
12,300 |
2023/11/9 |
304 |
305 |
304 |
304 |
-0.33% |
1,300 |
2023/11/8 |
303 |
305 |
303 |
305 |
+0.00% |
3,800 |
2023/11/7 |
304 |
307 |
304 |
305 |
+0.00% |
1,200 |
2023/11/6 |
306 |
306 |
303 |
305 |
+0.33% |
1,800 |
2023/11/2 |
303 |
305 |
296 |
304 |
+0.00% |
11,200 |
2023/11/1 |
306 |
307 |
302 |
304 |
-0.65% |
16,600 |
2023/10/31 |
313 |
313 |
304 |
306 |
-2.24% |
5,900 |
2023/10/30 |
309 |
313 |
308 |
313 |
+1.29% |
1,300 |
2023/10/27 |
307 |
315 |
307 |
309 |
-0.64% |
4,200 |
2023/10/26 |
306 |
312 |
305 |
311 |
+1.63% |
7,700 |
2023/10/25 |
307 |
309 |
305 |
306 |
+0.00% |
3,800 |
|