日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
432 |
435 |
421 |
427 |
-2.29% |
86,200 |
2024/4/18 |
424 |
439 |
424 |
437 |
+1.39% |
39,600 |
2024/4/17 |
439 |
439 |
430 |
431 |
-1.15% |
57,100 |
2024/4/16 |
444 |
446 |
436 |
436 |
-3.11% |
93,600 |
2024/4/15 |
446 |
452 |
441 |
450 |
+0.45% |
74,300 |
2024/4/12 |
444 |
453 |
442 |
448 |
+2.05% |
169,500 |
2024/4/11 |
429 |
439 |
428 |
439 |
+1.62% |
67,900 |
2024/4/10 |
429 |
436 |
429 |
432 |
+0.70% |
46,000 |
2024/4/9 |
434 |
434 |
427 |
429 |
-0.69% |
41,200 |
2024/4/8 |
427 |
434 |
427 |
432 |
+1.17% |
77,700 |
2024/4/5 |
421 |
429 |
419 |
427 |
+0.71% |
62,000 |
2024/4/4 |
421 |
427 |
416 |
424 |
+0.95% |
84,700 |
2024/4/3 |
416 |
425 |
415 |
420 |
+0.72% |
110,000 |
2024/4/2 |
426 |
428 |
415 |
417 |
-2.57% |
157,700 |
2024/4/1 |
435 |
437 |
428 |
428 |
-2.28% |
59,100 |
2024/3/29 |
431 |
439 |
431 |
438 |
+1.15% |
48,800 |
2024/3/28 |
435 |
435 |
430 |
433 |
-0.46% |
66,700 |
2024/3/27 |
430 |
437 |
427 |
435 |
+1.40% |
104,400 |
2024/3/26 |
435 |
435 |
425 |
429 |
-1.38% |
143,700 |
2024/3/25 |
445 |
446 |
435 |
435 |
-1.58% |
96,100 |
2024/3/22 |
447 |
450 |
441 |
442 |
-1.12% |
99,800 |
2024/3/21 |
454 |
455 |
447 |
447 |
-1.54% |
76,300 |
2024/3/19 |
448 |
454 |
444 |
454 |
+0.89% |
76,200 |
2024/3/18 |
441 |
454 |
441 |
450 |
+2.51% |
113,000 |
2024/3/15 |
442 |
444 |
439 |
439 |
-0.68% |
77,100 |
2024/3/14 |
445 |
446 |
440 |
442 |
-0.90% |
90,300 |
2024/3/13 |
456 |
458 |
445 |
446 |
-1.98% |
91,300 |
2024/3/12 |
445 |
455 |
440 |
455 |
+1.79% |
77,900 |
2024/3/11 |
458 |
460 |
444 |
447 |
-3.46% |
148,900 |
2024/3/8 |
457 |
465 |
457 |
463 |
+0.43% |
94,000 |
2024/3/7 |
467 |
471 |
458 |
461 |
-0.86% |
89,900 |
2024/3/6 |
460 |
469 |
459 |
465 |
+0.43% |
78,700 |
2024/3/5 |
456 |
465 |
453 |
463 |
+1.31% |
70,000 |
2024/3/4 |
460 |
464 |
454 |
457 |
-0.87% |
158,500 |
2024/3/1 |
467 |
472 |
461 |
461 |
-1.28% |
93,600 |
2024/2/29 |
473 |
477 |
467 |
467 |
-1.68% |
95,100 |
2024/2/28 |
480 |
488 |
475 |
475 |
-1.25% |
119,000 |
2024/2/27 |
494 |
497 |
478 |
481 |
-2.63% |
125,600 |
2024/2/26 |
486 |
499 |
479 |
494 |
+1.65% |
176,200 |
2024/2/22 |
468 |
498 |
468 |
486 |
+4.52% |
273,700 |
2024/2/21 |
469 |
469 |
461 |
465 |
-0.43% |
82,900 |
2024/2/20 |
466 |
469 |
462 |
467 |
+0.43% |
59,500 |
2024/2/19 |
445 |
465 |
445 |
465 |
+4.03% |
82,700 |
2024/2/16 |
444 |
451 |
438 |
447 |
+2.52% |
145,800 |
2024/2/15 |
446 |
447 |
435 |
436 |
-2.24% |
163,300 |
2024/2/14 |
461 |
461 |
446 |
446 |
-3.46% |
131,500 |
2024/2/13 |
470 |
470 |
451 |
462 |
-8.15% |
421,000 |
2024/2/9 |
501 |
504 |
496 |
503 |
+0.00% |
149,800 |
2024/2/8 |
506 |
508 |
496 |
503 |
-1.57% |
115,500 |
2024/2/7 |
514 |
517 |
511 |
511 |
-0.58% |
60,600 |
2024/2/6 |
516 |
518 |
512 |
514 |
-0.77% |
52,200 |
2024/2/5 |
512 |
523 |
510 |
518 |
+1.17% |
90,100 |
2024/2/2 |
509 |
515 |
506 |
512 |
+0.59% |
85,500 |
2024/2/1 |
515 |
515 |
508 |
509 |
-1.93% |
61,000 |
2024/1/31 |
514 |
519 |
510 |
519 |
+0.39% |
53,900 |
2024/1/30 |
517 |
519 |
513 |
517 |
+0.19% |
60,000 |
2024/1/29 |
515 |
518 |
512 |
516 |
+0.98% |
52,400 |
2024/1/26 |
511 |
515 |
508 |
511 |
-0.78% |
49,200 |
2024/1/25 |
512 |
515 |
507 |
515 |
+0.39% |
81,400 |
2024/1/24 |
521 |
522 |
513 |
513 |
-2.10% |
94,400 |
2024/1/23 |
528 |
529 |
518 |
524 |
-0.57% |
76,100 |
2024/1/22 |
516 |
527 |
514 |
527 |
+2.93% |
84,500 |
2024/1/19 |
513 |
526 |
511 |
512 |
+0.79% |
172,200 |
2024/1/18 |
504 |
511 |
501 |
508 |
-0.20% |
105,000 |
2024/1/17 |
505 |
512 |
501 |
509 |
+0.79% |
149,500 |
2024/1/16 |
511 |
515 |
504 |
505 |
-1.75% |
53,200 |
2024/1/15 |
515 |
515 |
508 |
514 |
+0.98% |
57,100 |
2024/1/12 |
514 |
516 |
502 |
509 |
-0.78% |
52,200 |
2024/1/11 |
506 |
513 |
503 |
513 |
+1.99% |
79,600 |
2024/1/10 |
505 |
506 |
501 |
503 |
-0.20% |
65,000 |
2024/1/9 |
498 |
504 |
494 |
504 |
+2.65% |
104,300 |
2024/1/5 |
498 |
502 |
491 |
491 |
-1.21% |
100,800 |
2024/1/4 |
499 |
501 |
490 |
497 |
-1.58% |
112,400 |
2023/12/29 |
500 |
509 |
497 |
505 |
+0.20% |
98,200 |
2023/12/28 |
509 |
509 |
496 |
504 |
-1.56% |
126,000 |
2023/12/27 |
500 |
514 |
495 |
512 |
+3.02% |
161,400 |
2023/12/26 |
500 |
506 |
496 |
497 |
-1.19% |
104,400 |
2023/12/25 |
525 |
525 |
500 |
503 |
-2.90% |
157,300 |
2023/12/22 |
529 |
532 |
517 |
518 |
-1.89% |
81,300 |
2023/12/21 |
531 |
536 |
526 |
528 |
-1.49% |
73,000 |
2023/12/20 |
538 |
549 |
534 |
536 |
+0.19% |
117,200 |
2023/12/19 |
529 |
535 |
527 |
535 |
+1.33% |
86,800 |
2023/12/18 |
530 |
531 |
519 |
528 |
-0.56% |
89,800 |
2023/12/15 |
532 |
534 |
526 |
531 |
+0.38% |
89,300 |
2023/12/14 |
529 |
536 |
525 |
529 |
+0.76% |
103,600 |
2023/12/13 |
520 |
526 |
516 |
525 |
+2.14% |
84,400 |
2023/12/12 |
524 |
529 |
514 |
514 |
-0.96% |
73,400 |
2023/12/11 |
511 |
521 |
511 |
519 |
+2.77% |
69,100 |
2023/12/8 |
507 |
515 |
502 |
505 |
-1.37% |
122,000 |
2023/12/7 |
524 |
529 |
511 |
512 |
-2.10% |
112,400 |
2023/12/6 |
525 |
531 |
522 |
523 |
-0.19% |
102,200 |
2023/12/5 |
538 |
541 |
524 |
524 |
-3.50% |
116,900 |
2023/12/4 |
546 |
554 |
537 |
543 |
+0.93% |
150,100 |
2023/12/1 |
553 |
560 |
536 |
538 |
-2.36% |
187,500 |
2023/11/30 |
556 |
562 |
548 |
551 |
-0.90% |
103,100 |
2023/11/29 |
561 |
571 |
555 |
556 |
-0.18% |
120,400 |
2023/11/28 |
561 |
573 |
554 |
557 |
-0.89% |
128,300 |
2023/11/27 |
570 |
576 |
560 |
562 |
+0.00% |
158,600 |
2023/11/24 |
570 |
576 |
558 |
562 |
-0.35% |
99,800 |
2023/11/22 |
570 |
577 |
564 |
564 |
-0.70% |
139,200 |
2023/11/21 |
562 |
569 |
553 |
568 |
+3.84% |
139,200 |
2023/11/20 |
530 |
558 |
530 |
547 |
+3.40% |
201,000 |
2023/11/17 |
531 |
533 |
516 |
529 |
+1.54% |
117,900 |
2023/11/16 |
533 |
539 |
519 |
521 |
-0.76% |
140,100 |
2023/11/15 |
514 |
529 |
514 |
525 |
+4.17% |
225,600 |
2023/11/14 |
520 |
522 |
504 |
504 |
-3.26% |
102,500 |
2023/11/13 |
521 |
524 |
515 |
521 |
+0.58% |
74,500 |
2023/11/10 |
505 |
521 |
505 |
518 |
+2.78% |
172,600 |
2023/11/9 |
486 |
504 |
485 |
504 |
+3.70% |
152,200 |
2023/11/8 |
486 |
497 |
486 |
486 |
+0.21% |
112,600 |
2023/11/7 |
494 |
494 |
483 |
485 |
-1.82% |
79,900 |
2023/11/6 |
492 |
495 |
484 |
494 |
+1.65% |
132,400 |
2023/11/2 |
486 |
486 |
477 |
486 |
+0.00% |
155,800 |
2023/11/1 |
490 |
495 |
482 |
486 |
-10.66% |
472,900 |
2023/10/31 |
526 |
549 |
526 |
544 |
+3.42% |
197,300 |
2023/10/30 |
530 |
530 |
524 |
526 |
-1.31% |
55,000 |
2023/10/27 |
521 |
535 |
521 |
533 |
+1.52% |
72,400 |
2023/10/26 |
531 |
535 |
525 |
525 |
-2.23% |
53,800 |
2023/10/25 |
538 |
541 |
536 |
537 |
+0.37% |
54,300 |
2023/10/24 |
527 |
536 |
516 |
535 |
+1.33% |
83,800 |
2023/10/23 |
530 |
537 |
528 |
528 |
-1.31% |
69,200 |
2023/10/20 |
536 |
537 |
527 |
535 |
-0.37% |
49,000 |
2023/10/19 |
542 |
542 |
535 |
537 |
-1.47% |
46,800 |
|