日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
40 |
41 |
39 |
40 |
+2.56% |
2,088,500 |
2024/4/18 |
40 |
41 |
39 |
39 |
-4.88% |
2,612,400 |
2024/4/17 |
42 |
42 |
40 |
41 |
-2.38% |
2,015,200 |
2024/4/16 |
44 |
44 |
41 |
42 |
-4.55% |
2,834,900 |
2024/4/15 |
42 |
46 |
41 |
44 |
+0.00% |
4,738,800 |
2024/4/12 |
48 |
48 |
43 |
44 |
-6.38% |
3,975,000 |
2024/4/11 |
47 |
49 |
45 |
47 |
+2.17% |
3,746,000 |
2024/4/10 |
51 |
62 |
46 |
46 |
-2.13% |
29,666,100 |
2024/4/9 |
48 |
52 |
42 |
47 |
+23.68% |
26,213,800 |
2024/4/8 |
39 |
40 |
37 |
38 |
-5.00% |
1,357,100 |
2024/4/5 |
38 |
40 |
38 |
40 |
+0.00% |
977,500 |
2024/4/4 |
41 |
41 |
38 |
40 |
-2.44% |
821,000 |
2024/4/3 |
41 |
41 |
39 |
41 |
-2.38% |
796,400 |
2024/4/2 |
41 |
42 |
40 |
42 |
+0.00% |
649,600 |
2024/4/1 |
41 |
42 |
40 |
42 |
+5.00% |
609,200 |
2024/3/29 |
40 |
41 |
39 |
40 |
+0.00% |
655,200 |
2024/3/28 |
40 |
41 |
39 |
40 |
+0.00% |
656,300 |
2024/3/27 |
41 |
41 |
38 |
40 |
-2.44% |
1,399,500 |
2024/3/26 |
42 |
43 |
40 |
41 |
-2.38% |
1,623,000 |
2024/3/25 |
43 |
44 |
42 |
42 |
-2.33% |
1,044,500 |
2024/3/22 |
43 |
44 |
43 |
43 |
-2.27% |
182,300 |
2024/3/21 |
44 |
44 |
42 |
44 |
+0.00% |
873,400 |
2024/3/19 |
43 |
44 |
43 |
44 |
+0.00% |
299,000 |
2024/3/18 |
43 |
45 |
41 |
44 |
+2.33% |
1,299,400 |
2024/3/15 |
44 |
47 |
41 |
43 |
+2.38% |
3,187,500 |
2024/3/14 |
42 |
43 |
40 |
42 |
-2.33% |
1,833,500 |
2024/3/13 |
42 |
44 |
41 |
43 |
+2.38% |
1,067,300 |
2024/3/12 |
42 |
43 |
40 |
42 |
-2.33% |
1,521,400 |
2024/3/11 |
44 |
46 |
40 |
43 |
-4.44% |
4,643,700 |
2024/3/8 |
46 |
46 |
43 |
45 |
-2.17% |
2,453,600 |
2024/3/7 |
47 |
54 |
45 |
46 |
+0.00% |
6,959,500 |
2024/3/6 |
47 |
47 |
43 |
46 |
-4.17% |
3,938,400 |
2024/3/5 |
50 |
50 |
45 |
48 |
+0.00% |
5,210,500 |
2024/3/4 |
54 |
54 |
44 |
48 |
+20.00% |
12,730,500 |
2024/3/1 |
41 |
41 |
39 |
40 |
-2.44% |
1,243,600 |
2024/2/29 |
40 |
41 |
39 |
41 |
+2.50% |
1,942,200 |
2024/2/28 |
39 |
40 |
38 |
40 |
+2.56% |
1,109,900 |
2024/2/27 |
38 |
39 |
36 |
39 |
+5.41% |
811,500 |
2024/2/26 |
37 |
38 |
36 |
37 |
+2.78% |
775,700 |
2024/2/22 |
37 |
38 |
36 |
36 |
-2.70% |
635,700 |
2024/2/21 |
36 |
41 |
35 |
37 |
+2.78% |
3,864,400 |
2024/2/20 |
37 |
38 |
36 |
36 |
+0.00% |
1,151,200 |
2024/2/19 |
35 |
37 |
34 |
36 |
+2.86% |
831,600 |
2024/2/16 |
34 |
36 |
33 |
35 |
-2.78% |
1,962,700 |
2024/2/15 |
36 |
37 |
35 |
36 |
-2.70% |
1,702,400 |
2024/2/14 |
39 |
39 |
36 |
37 |
-5.13% |
1,928,000 |
2024/2/13 |
38 |
39 |
37 |
39 |
+0.00% |
1,386,500 |
2024/2/9 |
37 |
42 |
37 |
39 |
+5.41% |
4,313,200 |
2024/2/8 |
38 |
38 |
36 |
37 |
-2.63% |
1,159,900 |
2024/2/7 |
40 |
42 |
37 |
38 |
+5.56% |
4,800,300 |
2024/2/6 |
36 |
37 |
35 |
36 |
-2.70% |
416,400 |
2024/2/5 |
37 |
37 |
35 |
37 |
+0.00% |
954,500 |
2024/2/2 |
36 |
37 |
36 |
37 |
+2.78% |
559,500 |
2024/2/1 |
36 |
37 |
35 |
36 |
-2.70% |
1,197,800 |
2024/1/31 |
37 |
37 |
36 |
37 |
-2.63% |
953,200 |
2024/1/30 |
40 |
40 |
37 |
38 |
-7.32% |
3,130,300 |
2024/1/29 |
42 |
42 |
38 |
41 |
-2.38% |
3,804,100 |
2024/1/26 |
45 |
48 |
41 |
42 |
+0.00% |
9,791,500 |
2024/1/25 |
52 |
61 |
41 |
42 |
+13.51% |
33,905,700 |
2024/1/24 |
37 |
38 |
36 |
37 |
+2.78% |
670,100 |
2024/1/23 |
37 |
43 |
36 |
36 |
+0.00% |
2,731,500 |
2024/1/22 |
37 |
37 |
35 |
36 |
+0.00% |
270,500 |
2024/1/19 |
38 |
38 |
36 |
36 |
-5.26% |
93,600 |
2024/1/18 |
37 |
38 |
36 |
38 |
+2.70% |
489,700 |
2024/1/17 |
38 |
39 |
37 |
37 |
-5.13% |
221,900 |
2024/1/16 |
40 |
40 |
37 |
39 |
+0.00% |
588,600 |
2024/1/15 |
40 |
40 |
38 |
39 |
-2.50% |
383,300 |
2024/1/12 |
40 |
40 |
38 |
40 |
+0.00% |
702,900 |
2024/1/11 |
40 |
41 |
39 |
40 |
+2.56% |
221,500 |
2024/1/10 |
41 |
41 |
38 |
39 |
-4.88% |
543,900 |
2024/1/9 |
40 |
41 |
39 |
41 |
+2.50% |
472,400 |
2024/1/5 |
38 |
44 |
38 |
40 |
+5.26% |
1,148,200 |
2024/1/4 |
37 |
39 |
36 |
38 |
+0.00% |
442,100 |
2023/12/29 |
38 |
38 |
36 |
38 |
+0.00% |
705,400 |
2023/12/28 |
36 |
38 |
35 |
38 |
+5.56% |
600,900 |
2023/12/27 |
33 |
37 |
33 |
36 |
+5.88% |
840,500 |
2023/12/26 |
33 |
34 |
32 |
34 |
+3.03% |
863,500 |
2023/12/25 |
35 |
36 |
32 |
33 |
-8.33% |
953,300 |
2023/12/22 |
36 |
36 |
35 |
36 |
+0.00% |
560,500 |
2023/12/21 |
38 |
38 |
35 |
36 |
-7.69% |
1,720,400 |
2023/12/20 |
44 |
52 |
39 |
39 |
+5.41% |
6,884,600 |
2023/12/19 |
42 |
43 |
37 |
37 |
-11.90% |
1,190,400 |
2023/12/18 |
47 |
47 |
42 |
42 |
-10.64% |
1,108,800 |
2023/12/15 |
49 |
49 |
47 |
47 |
-4.08% |
517,000 |
2023/12/14 |
48 |
49 |
47 |
49 |
+2.08% |
417,900 |
2023/12/13 |
49 |
50 |
48 |
48 |
+0.00% |
615,300 |
2023/12/12 |
49 |
50 |
48 |
48 |
-2.04% |
657,800 |
2023/12/11 |
51 |
53 |
49 |
49 |
-3.92% |
690,400 |
2023/12/8 |
48 |
53 |
48 |
51 |
+0.00% |
1,216,700 |
2023/12/7 |
53 |
53 |
51 |
51 |
-3.77% |
723,300 |
2023/12/6 |
53 |
55 |
52 |
53 |
+0.00% |
422,700 |
2023/12/5 |
55 |
55 |
53 |
53 |
-3.64% |
809,500 |
2023/12/4 |
62 |
72 |
54 |
55 |
-6.78% |
4,784,300 |
2023/12/1 |
61 |
62 |
57 |
59 |
-3.28% |
1,566,100 |
2023/11/30 |
64 |
64 |
61 |
61 |
-4.69% |
829,000 |
2023/11/29 |
65 |
68 |
63 |
64 |
-5.88% |
1,693,400 |
2023/11/28 |
68 |
81 |
63 |
68 |
+0.00% |
4,877,000 |
2023/11/27 |
74 |
76 |
68 |
68 |
-12.82% |
1,480,800 |
2023/11/24 |
85 |
87 |
76 |
78 |
-13.33% |
3,684,400 |
2023/11/22 |
91 |
96 |
74 |
90 |
+9.76% |
11,220,200 |
2023/11/21 |
55 |
82 |
54 |
82 |
+57.69% |
13,770,700 |
2023/11/20 |
52 |
53 |
51 |
52 |
+0.00% |
81,100 |
2023/11/17 |
51 |
52 |
50 |
52 |
+0.00% |
156,700 |
2023/11/16 |
51 |
52 |
50 |
52 |
+0.00% |
83,500 |
2023/11/15 |
50 |
52 |
46 |
52 |
+1.96% |
614,300 |
2023/11/14 |
53 |
53 |
50 |
51 |
-3.77% |
242,200 |
2023/11/13 |
54 |
54 |
53 |
53 |
-1.85% |
79,500 |
2023/11/10 |
57 |
57 |
53 |
54 |
-5.26% |
223,200 |
2023/11/9 |
57 |
57 |
55 |
57 |
+1.79% |
84,600 |
2023/11/8 |
57 |
58 |
56 |
56 |
-5.08% |
155,700 |
2023/11/7 |
59 |
59 |
57 |
59 |
+0.00% |
171,600 |
2023/11/6 |
56 |
60 |
54 |
59 |
+7.27% |
509,300 |
2023/11/2 |
51 |
56 |
50 |
55 |
+10.00% |
616,900 |
2023/11/1 |
52 |
52 |
49 |
50 |
-3.85% |
375,300 |
2023/10/31 |
52 |
52 |
50 |
52 |
+0.00% |
397,900 |
2023/10/30 |
52 |
54 |
51 |
52 |
-5.45% |
496,300 |
2023/10/27 |
60 |
60 |
54 |
55 |
-9.84% |
989,000 |
2023/10/26 |
73 |
73 |
57 |
61 |
-17.57% |
1,852,700 |
2023/10/25 |
77 |
77 |
73 |
74 |
-6.33% |
348,700 |
2023/10/24 |
78 |
79 |
76 |
79 |
-1.25% |
128,000 |
2023/10/23 |
81 |
81 |
80 |
80 |
+1.27% |
29,100 |
2023/10/20 |
80 |
80 |
76 |
79 |
-2.47% |
201,000 |
2023/10/19 |
81 |
82 |
80 |
81 |
+0.00% |
38,000 |
|