日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
465 |
473 |
465 |
470 |
+0.86% |
1,000 |
2024/4/22 |
458 |
478 |
458 |
466 |
+0.87% |
4,600 |
2024/4/19 |
465 |
480 |
462 |
462 |
-0.86% |
6,300 |
2024/4/18 |
466 |
466 |
466 |
466 |
+0.00% |
200 |
2024/4/17 |
467 |
476 |
463 |
466 |
-0.21% |
3,300 |
2024/4/16 |
475 |
481 |
465 |
467 |
-0.85% |
14,400 |
2024/4/15 |
467 |
478 |
460 |
471 |
+0.86% |
4,200 |
2024/4/12 |
479 |
479 |
465 |
467 |
-2.51% |
2,300 |
2024/4/11 |
474 |
479 |
471 |
479 |
+1.27% |
4,500 |
2024/4/10 |
464 |
473 |
461 |
473 |
+1.28% |
2,900 |
2024/4/9 |
471 |
474 |
467 |
467 |
-0.21% |
2,000 |
2024/4/8 |
481 |
481 |
461 |
468 |
-1.68% |
7,300 |
2024/4/5 |
466 |
486 |
458 |
476 |
+2.15% |
16,700 |
2024/4/4 |
463 |
468 |
463 |
466 |
+1.53% |
2,200 |
2024/4/3 |
454 |
469 |
451 |
459 |
-1.29% |
6,200 |
2024/4/2 |
463 |
470 |
455 |
465 |
+0.00% |
6,200 |
2024/4/1 |
447 |
465 |
440 |
465 |
+5.20% |
3,600 |
2024/3/29 |
438 |
448 |
437 |
442 |
-3.07% |
2,100 |
2024/3/28 |
450 |
462 |
448 |
456 |
+0.44% |
4,300 |
2024/3/27 |
450 |
454 |
435 |
454 |
+1.11% |
10,300 |
2024/3/26 |
442 |
450 |
440 |
449 |
+1.81% |
3,100 |
2024/3/25 |
449 |
449 |
441 |
441 |
-1.78% |
3,600 |
2024/3/22 |
447 |
449 |
445 |
449 |
+1.35% |
4,600 |
2024/3/21 |
440 |
449 |
440 |
443 |
-0.23% |
3,700 |
2024/3/19 |
444 |
444 |
444 |
444 |
+0.00% |
100 |
2024/3/18 |
446 |
449 |
435 |
444 |
-0.45% |
1,900 |
2024/3/15 |
439 |
450 |
439 |
446 |
+2.29% |
4,500 |
2024/3/14 |
446 |
448 |
436 |
436 |
-2.46% |
9,800 |
2024/3/13 |
445 |
449 |
430 |
447 |
+0.90% |
7,100 |
2024/3/12 |
448 |
448 |
438 |
443 |
+2.55% |
2,800 |
2024/3/11 |
442 |
445 |
428 |
432 |
-2.26% |
5,200 |
2024/3/8 |
445 |
445 |
439 |
442 |
-0.23% |
4,600 |
2024/3/7 |
441 |
455 |
438 |
443 |
+0.45% |
14,800 |
2024/3/6 |
442 |
448 |
441 |
441 |
-0.23% |
1,300 |
2024/3/5 |
443 |
449 |
440 |
442 |
-0.23% |
8,100 |
2024/3/4 |
445 |
445 |
438 |
443 |
-0.23% |
8,700 |
2024/3/1 |
442 |
445 |
434 |
444 |
+0.45% |
3,900 |
2024/2/29 |
442 |
446 |
432 |
442 |
+0.00% |
7,200 |
2024/2/28 |
442 |
443 |
435 |
442 |
+0.00% |
8,500 |
2024/2/27 |
440 |
443 |
439 |
442 |
+0.00% |
2,900 |
2024/2/26 |
438 |
445 |
437 |
442 |
+1.14% |
3,700 |
2024/2/22 |
438 |
446 |
436 |
437 |
-0.23% |
7,600 |
2024/2/21 |
431 |
439 |
431 |
438 |
+1.15% |
1,900 |
2024/2/20 |
434 |
438 |
433 |
433 |
-0.46% |
1,000 |
2024/2/19 |
440 |
440 |
428 |
435 |
-0.46% |
5,800 |
2024/2/16 |
427 |
438 |
427 |
437 |
+1.86% |
3,700 |
2024/2/15 |
413 |
438 |
410 |
429 |
+1.66% |
19,900 |
2024/2/14 |
431 |
431 |
420 |
422 |
-2.09% |
6,500 |
2024/2/13 |
438 |
438 |
430 |
431 |
-2.05% |
1,400 |
2024/2/9 |
451 |
451 |
436 |
440 |
-0.68% |
4,400 |
2024/2/8 |
440 |
445 |
431 |
443 |
+1.37% |
8,200 |
2024/2/7 |
428 |
437 |
428 |
437 |
+1.16% |
1,700 |
2024/2/6 |
426 |
432 |
426 |
432 |
+1.41% |
1,300 |
2024/2/5 |
430 |
436 |
426 |
426 |
-0.70% |
1,800 |
2024/2/2 |
431 |
438 |
426 |
429 |
-0.46% |
2,700 |
2024/2/1 |
435 |
435 |
428 |
431 |
-1.82% |
800 |
2024/1/31 |
438 |
440 |
428 |
439 |
+2.09% |
3,900 |
2024/1/30 |
428 |
435 |
427 |
430 |
+0.47% |
3,400 |
2024/1/29 |
433 |
433 |
426 |
428 |
+0.47% |
3,200 |
2024/1/26 |
444 |
446 |
424 |
426 |
-3.18% |
18,000 |
2024/1/25 |
440 |
476 |
430 |
440 |
+7.58% |
224,100 |
2024/1/24 |
409 |
409 |
408 |
409 |
+0.00% |
1,900 |
2024/1/23 |
407 |
409 |
407 |
409 |
+0.25% |
1,200 |
2024/1/22 |
407 |
409 |
405 |
408 |
-0.24% |
1,400 |
2024/1/19 |
403 |
409 |
400 |
409 |
+0.49% |
4,000 |
2024/1/18 |
402 |
407 |
400 |
407 |
+1.24% |
2,600 |
2024/1/17 |
404 |
425 |
401 |
402 |
+0.00% |
15,900 |
2024/1/16 |
425 |
432 |
402 |
402 |
-7.16% |
10,200 |
2024/1/15 |
440 |
440 |
432 |
433 |
-0.46% |
3,100 |
2024/1/12 |
418 |
435 |
418 |
435 |
+2.59% |
6,600 |
2024/1/11 |
416 |
424 |
410 |
424 |
+2.17% |
9,300 |
2024/1/10 |
403 |
417 |
403 |
415 |
+4.01% |
4,900 |
2024/1/9 |
409 |
415 |
395 |
399 |
-1.24% |
9,700 |
2024/1/5 |
403 |
404 |
399 |
404 |
+2.28% |
1,400 |
2024/1/4 |
397 |
409 |
394 |
395 |
+0.00% |
7,100 |
2023/12/29 |
392 |
395 |
390 |
395 |
+0.51% |
2,500 |
2023/12/28 |
396 |
397 |
391 |
393 |
+0.00% |
2,600 |
2023/12/27 |
395 |
397 |
393 |
393 |
-0.76% |
9,200 |
2023/12/26 |
400 |
401 |
396 |
396 |
-1.25% |
8,400 |
2023/12/25 |
400 |
403 |
400 |
401 |
+0.25% |
4,000 |
2023/12/22 |
402 |
411 |
400 |
400 |
-0.50% |
23,000 |
2023/12/21 |
400 |
402 |
400 |
402 |
-0.74% |
3,400 |
2023/12/20 |
409 |
409 |
405 |
405 |
-0.98% |
1,500 |
2023/12/19 |
410 |
410 |
407 |
409 |
-0.24% |
1,600 |
2023/12/18 |
411 |
412 |
410 |
410 |
-0.49% |
3,100 |
2023/12/15 |
413 |
414 |
411 |
412 |
-0.96% |
5,500 |
2023/12/14 |
418 |
420 |
416 |
416 |
-0.48% |
6,600 |
2023/12/13 |
426 |
429 |
411 |
418 |
-1.88% |
9,300 |
2023/12/12 |
426 |
426 |
425 |
426 |
-0.70% |
1,200 |
2023/12/11 |
416 |
429 |
416 |
429 |
+3.12% |
4,300 |
2023/12/8 |
419 |
422 |
415 |
416 |
-0.95% |
7,000 |
2023/12/7 |
420 |
420 |
415 |
420 |
-0.47% |
4,700 |
2023/12/6 |
424 |
424 |
420 |
422 |
-1.40% |
2,500 |
2023/12/5 |
428 |
429 |
428 |
428 |
-0.70% |
1,000 |
2023/12/4 |
438 |
438 |
430 |
431 |
-2.49% |
3,100 |
2023/12/1 |
443 |
445 |
439 |
442 |
+0.00% |
1,900 |
2023/11/30 |
440 |
445 |
440 |
442 |
+0.68% |
2,600 |
2023/11/29 |
448 |
448 |
435 |
439 |
-1.13% |
8,100 |
2023/11/28 |
449 |
449 |
437 |
444 |
-0.22% |
2,400 |
2023/11/27 |
448 |
450 |
439 |
445 |
-1.55% |
5,100 |
2023/11/24 |
459 |
460 |
452 |
452 |
-1.53% |
2,400 |
2023/11/22 |
455 |
459 |
445 |
459 |
-0.22% |
11,100 |
2023/11/21 |
465 |
465 |
459 |
460 |
-1.50% |
5,500 |
2023/11/20 |
471 |
471 |
467 |
467 |
-0.85% |
3,000 |
2023/11/17 |
474 |
475 |
471 |
471 |
-1.05% |
2,000 |
2023/11/16 |
478 |
480 |
476 |
476 |
+0.00% |
2,400 |
2023/11/15 |
482 |
482 |
462 |
476 |
-2.86% |
3,300 |
2023/11/14 |
497 |
497 |
485 |
490 |
-2.00% |
2,300 |
2023/11/13 |
496 |
500 |
496 |
500 |
+1.83% |
3,200 |
2023/11/10 |
498 |
498 |
490 |
491 |
-1.21% |
800 |
2023/11/9 |
499 |
499 |
490 |
497 |
-0.40% |
1,400 |
2023/11/8 |
499 |
499 |
492 |
499 |
-0.20% |
1,700 |
2023/11/7 |
494 |
500 |
493 |
500 |
+1.01% |
3,300 |
2023/11/6 |
498 |
501 |
495 |
495 |
+0.00% |
4,500 |
2023/11/2 |
488 |
496 |
485 |
495 |
+2.91% |
1,400 |
2023/11/1 |
493 |
500 |
481 |
481 |
-2.24% |
5,000 |
2023/10/31 |
490 |
492 |
490 |
492 |
+0.41% |
700 |
2023/10/30 |
485 |
490 |
482 |
490 |
-1.41% |
400 |
2023/10/27 |
496 |
498 |
491 |
497 |
+0.20% |
2,900 |
2023/10/26 |
495 |
496 |
492 |
496 |
+0.61% |
5,800 |
2023/10/25 |
492 |
493 |
491 |
493 |
+2.92% |
4,100 |
2023/10/24 |
493 |
493 |
478 |
479 |
-0.62% |
1,800 |
2023/10/23 |
485 |
485 |
482 |
482 |
-1.63% |
800 |
|