日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
421 |
425 |
416 |
422 |
+0.24% |
2,700 |
2024/4/24 |
413 |
432 |
412 |
421 |
+1.94% |
5,800 |
2024/4/23 |
415 |
417 |
413 |
413 |
-0.48% |
8,400 |
2024/4/22 |
414 |
432 |
412 |
415 |
-1.19% |
5,600 |
2024/4/19 |
429 |
429 |
413 |
420 |
-3.00% |
7,000 |
2024/4/18 |
433 |
435 |
430 |
433 |
+0.23% |
2,200 |
2024/4/17 |
436 |
438 |
432 |
432 |
-1.37% |
2,000 |
2024/4/16 |
440 |
445 |
438 |
438 |
-1.13% |
3,900 |
2024/4/15 |
446 |
453 |
440 |
443 |
-1.77% |
5,600 |
2024/4/12 |
459 |
459 |
451 |
451 |
-1.10% |
1,200 |
2024/4/11 |
447 |
461 |
446 |
456 |
+1.11% |
11,200 |
2024/4/10 |
444 |
455 |
439 |
451 |
+1.58% |
6,100 |
2024/4/9 |
428 |
447 |
428 |
444 |
+1.83% |
5,900 |
2024/4/8 |
441 |
441 |
436 |
436 |
+0.46% |
900 |
2024/4/5 |
424 |
436 |
420 |
434 |
-1.36% |
10,900 |
2024/4/4 |
444 |
449 |
431 |
440 |
-0.45% |
2,700 |
2024/4/3 |
440 |
456 |
440 |
442 |
-1.34% |
4,300 |
2024/4/2 |
459 |
461 |
436 |
448 |
-4.07% |
12,200 |
2024/4/1 |
471 |
471 |
446 |
467 |
+0.21% |
12,200 |
2024/3/29 |
455 |
479 |
455 |
466 |
+0.00% |
24,200 |
2024/3/28 |
473 |
481 |
455 |
466 |
-3.12% |
20,200 |
2024/3/27 |
483 |
494 |
481 |
481 |
-2.04% |
6,600 |
2024/3/26 |
487 |
491 |
476 |
491 |
+0.61% |
5,800 |
2024/3/25 |
496 |
498 |
484 |
488 |
+0.00% |
13,100 |
2024/3/22 |
491 |
501 |
488 |
488 |
-2.01% |
9,300 |
2024/3/21 |
500 |
500 |
486 |
498 |
-0.40% |
11,300 |
2024/3/19 |
500 |
505 |
492 |
500 |
+0.40% |
13,400 |
2024/3/18 |
483 |
498 |
483 |
498 |
+3.11% |
29,800 |
2024/3/15 |
493 |
493 |
473 |
483 |
-1.43% |
10,800 |
2024/3/14 |
488 |
490 |
471 |
490 |
+0.62% |
21,200 |
2024/3/13 |
491 |
491 |
480 |
487 |
+0.83% |
4,300 |
2024/3/12 |
485 |
486 |
475 |
483 |
-0.41% |
9,300 |
2024/3/11 |
477 |
500 |
465 |
485 |
+1.04% |
26,300 |
2024/3/8 |
484 |
500 |
478 |
480 |
-2.44% |
13,000 |
2024/3/7 |
510 |
548 |
482 |
492 |
-1.60% |
71,000 |
2024/3/6 |
489 |
510 |
478 |
500 |
+1.42% |
34,200 |
2024/3/5 |
490 |
512 |
479 |
493 |
+2.28% |
37,300 |
2024/3/4 |
485 |
485 |
465 |
482 |
-1.63% |
20,100 |
2024/3/1 |
488 |
516 |
470 |
490 |
-1.01% |
52,500 |
2024/2/29 |
499 |
505 |
474 |
495 |
-2.37% |
41,400 |
2024/2/28 |
469 |
508 |
460 |
507 |
+4.11% |
117,900 |
2024/2/27 |
429 |
505 |
429 |
487 |
+14.59% |
284,300 |
2024/2/26 |
424 |
435 |
414 |
425 |
+0.71% |
21,100 |
2024/2/22 |
432 |
434 |
422 |
422 |
-1.17% |
13,000 |
2024/2/21 |
423 |
428 |
420 |
427 |
+1.18% |
5,200 |
2024/2/20 |
423 |
430 |
422 |
422 |
-0.24% |
9,600 |
2024/2/19 |
420 |
437 |
415 |
423 |
+2.67% |
35,800 |
2024/2/16 |
414 |
423 |
405 |
412 |
-2.83% |
76,200 |
2024/2/15 |
420 |
468 |
400 |
424 |
+9.28% |
343,900 |
2024/2/14 |
388 |
388 |
383 |
388 |
-0.51% |
3,000 |
2024/2/13 |
383 |
390 |
381 |
390 |
+1.83% |
3,600 |
2024/2/9 |
387 |
392 |
383 |
383 |
-1.03% |
8,000 |
2024/2/8 |
389 |
389 |
387 |
387 |
+0.00% |
1,500 |
2024/2/7 |
386 |
387 |
386 |
387 |
+0.26% |
800 |
2024/2/6 |
386 |
387 |
386 |
386 |
+0.26% |
800 |
2024/2/5 |
389 |
389 |
385 |
385 |
+0.00% |
800 |
2024/2/2 |
387 |
387 |
383 |
385 |
+0.26% |
1,100 |
2024/2/1 |
387 |
387 |
382 |
384 |
-0.52% |
4,200 |
2024/1/31 |
387 |
388 |
385 |
386 |
+0.26% |
7,400 |
2024/1/30 |
383 |
386 |
382 |
385 |
+1.05% |
1,700 |
2024/1/29 |
380 |
387 |
380 |
381 |
+0.26% |
4,900 |
2024/1/26 |
379 |
380 |
377 |
380 |
+0.00% |
1,300 |
2024/1/25 |
377 |
380 |
376 |
380 |
+0.26% |
2,400 |
2024/1/24 |
381 |
381 |
376 |
379 |
-0.52% |
3,600 |
2024/1/23 |
376 |
381 |
375 |
381 |
+0.79% |
6,100 |
2024/1/22 |
378 |
383 |
376 |
378 |
+0.00% |
7,800 |
2024/1/19 |
379 |
381 |
375 |
378 |
-0.53% |
13,400 |
2024/1/18 |
383 |
385 |
376 |
380 |
-1.04% |
10,800 |
2024/1/17 |
394 |
394 |
379 |
384 |
-1.54% |
11,100 |
2024/1/16 |
391 |
397 |
389 |
390 |
-0.51% |
16,900 |
2024/1/15 |
386 |
400 |
385 |
392 |
-0.51% |
18,900 |
2024/1/12 |
386 |
394 |
385 |
394 |
+2.07% |
9,800 |
2024/1/11 |
390 |
395 |
385 |
386 |
-0.26% |
12,200 |
2024/1/10 |
384 |
387 |
383 |
387 |
+1.31% |
3,100 |
2024/1/9 |
386 |
386 |
380 |
382 |
-0.26% |
8,000 |
2024/1/5 |
384 |
385 |
379 |
383 |
-0.52% |
21,200 |
2024/1/4 |
390 |
392 |
380 |
385 |
-0.26% |
12,400 |
2023/12/29 |
387 |
387 |
382 |
386 |
+0.00% |
4,100 |
2023/12/28 |
384 |
387 |
380 |
386 |
+1.31% |
9,900 |
2023/12/27 |
382 |
382 |
380 |
381 |
-0.26% |
12,700 |
2023/12/26 |
385 |
385 |
377 |
382 |
+0.26% |
11,700 |
2023/12/25 |
382 |
382 |
373 |
381 |
-0.78% |
11,200 |
2023/12/22 |
392 |
392 |
380 |
384 |
-2.78% |
10,000 |
2023/12/21 |
386 |
395 |
383 |
395 |
+1.28% |
21,000 |
2023/12/20 |
387 |
394 |
387 |
390 |
+0.78% |
8,100 |
2023/12/19 |
389 |
389 |
386 |
387 |
+0.52% |
800 |
2023/12/18 |
387 |
391 |
384 |
385 |
-0.77% |
5,300 |
2023/12/15 |
387 |
392 |
386 |
388 |
-1.52% |
3,700 |
2023/12/14 |
398 |
398 |
389 |
394 |
+1.03% |
11,800 |
2023/12/13 |
391 |
392 |
387 |
390 |
+1.04% |
9,800 |
2023/12/12 |
391 |
395 |
385 |
386 |
-1.53% |
11,300 |
2023/12/11 |
387 |
398 |
384 |
392 |
+1.29% |
20,100 |
2023/12/8 |
381 |
396 |
377 |
387 |
+1.84% |
18,100 |
2023/12/7 |
383 |
400 |
379 |
380 |
-2.56% |
26,300 |
2023/12/6 |
381 |
391 |
375 |
390 |
+2.09% |
16,600 |
2023/12/5 |
389 |
389 |
380 |
382 |
-1.80% |
9,400 |
2023/12/4 |
384 |
389 |
384 |
389 |
+1.04% |
6,900 |
2023/12/1 |
387 |
390 |
381 |
385 |
-0.77% |
11,400 |
2023/11/30 |
383 |
388 |
380 |
388 |
+1.04% |
9,900 |
2023/11/29 |
373 |
384 |
373 |
384 |
+1.86% |
5,100 |
2023/11/28 |
378 |
378 |
372 |
377 |
-1.31% |
12,500 |
2023/11/27 |
385 |
406 |
381 |
382 |
-1.29% |
23,600 |
2023/11/24 |
393 |
393 |
382 |
387 |
-0.51% |
5,200 |
2023/11/22 |
393 |
395 |
383 |
389 |
-0.51% |
9,900 |
2023/11/21 |
389 |
392 |
389 |
391 |
+0.51% |
2,500 |
2023/11/20 |
395 |
395 |
385 |
389 |
+0.26% |
3,600 |
2023/11/17 |
387 |
404 |
383 |
388 |
-0.77% |
23,400 |
2023/11/16 |
406 |
406 |
377 |
391 |
-3.69% |
42,000 |
2023/11/15 |
406 |
406 |
392 |
406 |
+2.01% |
11,300 |
2023/11/14 |
405 |
406 |
393 |
398 |
-1.49% |
8,600 |
2023/11/13 |
410 |
415 |
401 |
404 |
-1.46% |
9,500 |
2023/11/10 |
408 |
412 |
408 |
410 |
+0.49% |
500 |
2023/11/9 |
410 |
415 |
406 |
408 |
+0.00% |
5,200 |
2023/11/8 |
406 |
412 |
406 |
408 |
-0.73% |
1,100 |
2023/11/7 |
408 |
415 |
407 |
411 |
+1.48% |
3,300 |
2023/11/6 |
414 |
417 |
405 |
405 |
-2.17% |
8,200 |
2023/11/2 |
402 |
414 |
400 |
414 |
+3.24% |
4,500 |
2023/11/1 |
395 |
401 |
394 |
401 |
+1.52% |
2,000 |
2023/10/31 |
393 |
403 |
390 |
395 |
-0.50% |
4,100 |
2023/10/30 |
401 |
423 |
390 |
397 |
-1.73% |
28,800 |
2023/10/27 |
408 |
411 |
403 |
404 |
-0.25% |
1,800 |
2023/10/26 |
414 |
414 |
404 |
405 |
-2.17% |
2,300 |
2023/10/25 |
423 |
426 |
407 |
414 |
-1.43% |
2,400 |
|