日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
347 |
355 |
342 |
342 |
-3.66% |
176,900 |
2024/4/24 |
358 |
367 |
349 |
355 |
-0.28% |
283,300 |
2024/4/23 |
335 |
396 |
335 |
356 |
+6.59% |
1,755,500 |
2024/4/22 |
340 |
343 |
331 |
334 |
-1.76% |
146,600 |
2024/4/19 |
359 |
362 |
330 |
340 |
-7.36% |
436,500 |
2024/4/18 |
358 |
399 |
351 |
367 |
+0.27% |
1,366,700 |
2024/4/17 |
408 |
422 |
360 |
366 |
-8.50% |
1,521,200 |
2024/4/16 |
419 |
443 |
380 |
400 |
+7.82% |
5,952,800 |
2024/4/15 |
355 |
371 |
355 |
371 |
+27.49% |
489,000 |
2024/4/12 |
324 |
346 |
291 |
291 |
-3.96% |
1,371,500 |
2024/4/11 |
296 |
304 |
295 |
303 |
+0.33% |
73,600 |
2024/4/10 |
299 |
320 |
297 |
302 |
+1.00% |
164,600 |
2024/4/9 |
295 |
316 |
290 |
299 |
+2.05% |
281,300 |
2024/4/8 |
291 |
296 |
287 |
293 |
+2.09% |
93,700 |
2024/4/5 |
293 |
298 |
287 |
287 |
-1.71% |
133,500 |
2024/4/4 |
306 |
314 |
291 |
292 |
-5.50% |
430,600 |
2024/4/3 |
312 |
351 |
306 |
309 |
-0.32% |
1,132,200 |
2024/4/2 |
322 |
325 |
307 |
310 |
-4.62% |
352,000 |
2024/4/1 |
337 |
347 |
325 |
325 |
-2.99% |
385,300 |
2024/3/29 |
349 |
349 |
323 |
335 |
-0.30% |
948,600 |
2024/3/28 |
397 |
407 |
332 |
336 |
-18.45% |
2,438,900 |
2024/3/27 |
444 |
482 |
412 |
412 |
-19.53% |
909,000 |
2024/3/26 |
512 |
512 |
512 |
512 |
-16.34% |
26,500 |
2024/3/25 |
612 |
612 |
612 |
612 |
+19.53% |
828,400 |
2024/3/22 |
512 |
512 |
512 |
512 |
-16.34% |
46,600 |
2024/3/21 |
612 |
612 |
612 |
612 |
+19.53% |
120,400 |
2024/3/19 |
512 |
512 |
512 |
512 |
+18.52% |
256,700 |
2024/3/18 |
376 |
432 |
351 |
432 |
+22.73% |
3,515,600 |
2024/3/15 |
283 |
352 |
271 |
352 |
+29.41% |
2,379,300 |
2024/3/14 |
269 |
274 |
265 |
272 |
+1.12% |
15,700 |
2024/3/13 |
263 |
286 |
263 |
269 |
+1.89% |
125,100 |
2024/3/12 |
263 |
269 |
260 |
264 |
-0.38% |
53,400 |
2024/3/11 |
269 |
270 |
262 |
265 |
-3.28% |
55,800 |
2024/3/8 |
271 |
277 |
268 |
274 |
+1.11% |
42,200 |
2024/3/7 |
275 |
275 |
266 |
271 |
-0.37% |
78,400 |
2024/3/6 |
277 |
284 |
271 |
272 |
-1.09% |
79,900 |
2024/3/5 |
283 |
305 |
274 |
275 |
-1.79% |
318,100 |
2024/3/4 |
293 |
295 |
277 |
280 |
-8.50% |
353,900 |
2024/3/1 |
287 |
356 |
286 |
306 |
+8.90% |
3,291,500 |
2024/2/29 |
278 |
282 |
270 |
281 |
+0.72% |
13,400 |
2024/2/28 |
282 |
285 |
277 |
279 |
+0.36% |
20,200 |
2024/2/27 |
281 |
281 |
276 |
278 |
-1.07% |
18,500 |
2024/2/26 |
283 |
283 |
274 |
281 |
+1.08% |
33,300 |
2024/2/22 |
275 |
280 |
274 |
278 |
+1.09% |
22,400 |
2024/2/21 |
282 |
282 |
275 |
275 |
-1.08% |
14,100 |
2024/2/20 |
280 |
283 |
274 |
278 |
-1.07% |
21,400 |
2024/2/19 |
268 |
281 |
268 |
281 |
+2.93% |
29,500 |
2024/2/16 |
275 |
278 |
268 |
273 |
+0.00% |
33,400 |
2024/2/15 |
285 |
285 |
271 |
273 |
-2.85% |
35,200 |
2024/2/14 |
268 |
285 |
267 |
281 |
+5.24% |
70,600 |
2024/2/13 |
266 |
272 |
266 |
267 |
-1.11% |
22,400 |
2024/2/9 |
264 |
270 |
263 |
270 |
+0.75% |
18,700 |
2024/2/8 |
270 |
272 |
267 |
268 |
-0.74% |
35,300 |
2024/2/7 |
267 |
270 |
265 |
270 |
+0.75% |
13,800 |
2024/2/6 |
263 |
268 |
261 |
268 |
+1.90% |
26,500 |
2024/2/5 |
263 |
263 |
255 |
263 |
+3.14% |
14,200 |
2024/2/2 |
250 |
258 |
250 |
255 |
+2.00% |
25,300 |
2024/2/1 |
261 |
261 |
250 |
250 |
-4.21% |
31,300 |
2024/1/31 |
265 |
272 |
258 |
261 |
-1.51% |
134,500 |
2024/1/30 |
254 |
269 |
253 |
265 |
+5.58% |
90,800 |
2024/1/29 |
258 |
259 |
250 |
251 |
-1.95% |
31,500 |
2024/1/26 |
255 |
262 |
253 |
256 |
-0.39% |
19,900 |
2024/1/25 |
256 |
259 |
252 |
257 |
+0.39% |
29,200 |
2024/1/24 |
251 |
267 |
247 |
256 |
+1.19% |
98,500 |
2024/1/23 |
246 |
271 |
239 |
253 |
+6.30% |
608,000 |
2024/1/22 |
247 |
277 |
236 |
238 |
+0.42% |
346,000 |
2024/1/19 |
227 |
247 |
227 |
237 |
+3.04% |
75,000 |
2024/1/18 |
235 |
237 |
230 |
230 |
-2.13% |
24,300 |
2024/1/17 |
241 |
241 |
230 |
235 |
-1.67% |
74,400 |
2024/1/16 |
243 |
244 |
235 |
239 |
-1.24% |
43,600 |
2024/1/15 |
245 |
246 |
230 |
242 |
-3.20% |
87,600 |
2024/1/12 |
259 |
259 |
246 |
250 |
-2.34% |
47,000 |
2024/1/11 |
257 |
257 |
252 |
256 |
+1.19% |
19,300 |
2024/1/10 |
251 |
254 |
246 |
253 |
+0.00% |
32,000 |
2024/1/9 |
256 |
260 |
252 |
253 |
-0.39% |
28,100 |
2024/1/5 |
270 |
284 |
253 |
254 |
-4.15% |
249,100 |
2024/1/4 |
259 |
291 |
254 |
265 |
+2.32% |
320,500 |
2023/12/29 |
252 |
259 |
252 |
259 |
+2.37% |
10,300 |
2023/12/28 |
246 |
254 |
246 |
253 |
+1.61% |
19,300 |
2023/12/27 |
247 |
249 |
243 |
249 |
-0.40% |
34,200 |
2023/12/26 |
246 |
252 |
243 |
250 |
-0.79% |
41,900 |
2023/12/25 |
258 |
261 |
251 |
252 |
-3.08% |
51,200 |
2023/12/22 |
261 |
265 |
260 |
260 |
-0.38% |
12,600 |
2023/12/21 |
260 |
263 |
259 |
261 |
+0.00% |
13,700 |
2023/12/20 |
266 |
268 |
261 |
261 |
-3.33% |
20,400 |
2023/12/19 |
270 |
270 |
264 |
270 |
-0.37% |
10,200 |
2023/12/18 |
258 |
271 |
257 |
271 |
+1.88% |
16,900 |
2023/12/15 |
261 |
275 |
259 |
266 |
+1.92% |
52,400 |
2023/12/14 |
268 |
275 |
261 |
261 |
-2.61% |
22,400 |
2023/12/13 |
266 |
268 |
265 |
268 |
+0.75% |
11,600 |
2023/12/12 |
275 |
275 |
264 |
266 |
-0.37% |
20,500 |
2023/12/11 |
261 |
269 |
261 |
267 |
+2.69% |
17,700 |
2023/12/8 |
269 |
270 |
260 |
260 |
-1.52% |
26,100 |
2023/12/7 |
266 |
272 |
264 |
264 |
-3.30% |
13,600 |
2023/12/6 |
270 |
274 |
260 |
273 |
+1.11% |
39,000 |
2023/12/5 |
272 |
273 |
266 |
270 |
-2.53% |
21,600 |
2023/12/4 |
269 |
277 |
265 |
277 |
+2.97% |
17,900 |
2023/12/1 |
287 |
287 |
269 |
269 |
-2.89% |
51,300 |
2023/11/30 |
282 |
282 |
275 |
277 |
-2.46% |
37,600 |
2023/11/29 |
280 |
286 |
279 |
284 |
+1.07% |
30,100 |
2023/11/28 |
290 |
291 |
280 |
281 |
-2.77% |
97,500 |
2023/11/27 |
277 |
297 |
276 |
289 |
+4.71% |
157,100 |
2023/11/24 |
275 |
280 |
272 |
276 |
+2.22% |
56,500 |
2023/11/22 |
268 |
273 |
265 |
270 |
-0.37% |
46,200 |
2023/11/21 |
277 |
302 |
263 |
271 |
+0.00% |
681,000 |
2023/11/20 |
261 |
273 |
261 |
271 |
+4.23% |
58,800 |
2023/11/17 |
258 |
260 |
255 |
260 |
+0.78% |
13,700 |
2023/11/16 |
256 |
262 |
251 |
258 |
+0.00% |
66,100 |
2023/11/15 |
258 |
261 |
255 |
258 |
-1.53% |
31,000 |
2023/11/14 |
260 |
262 |
256 |
262 |
+0.77% |
34,500 |
2023/11/13 |
266 |
268 |
259 |
260 |
-2.62% |
41,200 |
2023/11/10 |
273 |
273 |
264 |
267 |
-2.55% |
50,300 |
2023/11/9 |
268 |
274 |
267 |
274 |
+2.24% |
36,300 |
2023/11/8 |
273 |
277 |
265 |
268 |
-1.83% |
49,600 |
2023/11/7 |
277 |
278 |
272 |
273 |
-1.44% |
40,300 |
2023/11/6 |
272 |
277 |
266 |
277 |
+2.21% |
97,400 |
2023/11/2 |
266 |
274 |
264 |
271 |
+1.88% |
44,100 |
2023/11/1 |
278 |
278 |
263 |
266 |
-1.48% |
50,300 |
2023/10/31 |
264 |
270 |
255 |
270 |
+2.27% |
87,700 |
2023/10/30 |
277 |
277 |
262 |
264 |
-4.69% |
83,100 |
2023/10/27 |
265 |
279 |
265 |
277 |
+3.36% |
98,100 |
2023/10/26 |
279 |
279 |
267 |
268 |
-5.30% |
136,600 |
2023/10/25 |
288 |
297 |
283 |
283 |
-3.74% |
125,500 |
|