日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/18 |
441 |
441 |
433 |
439 |
+1.86% |
26,100 |
2024/3/15 |
435 |
437 |
431 |
431 |
-0.92% |
11,100 |
2024/3/14 |
438 |
442 |
427 |
435 |
-0.23% |
18,100 |
2024/3/13 |
442 |
442 |
434 |
436 |
-0.46% |
9,100 |
2024/3/12 |
431 |
438 |
423 |
438 |
+1.86% |
16,900 |
2024/3/11 |
427 |
435 |
423 |
430 |
-0.46% |
12,200 |
2024/3/8 |
430 |
434 |
428 |
432 |
+0.00% |
6,500 |
2024/3/7 |
430 |
435 |
422 |
432 |
+0.93% |
32,800 |
2024/3/6 |
419 |
430 |
416 |
428 |
+1.90% |
32,000 |
2024/3/5 |
417 |
421 |
407 |
420 |
-0.71% |
53,200 |
2024/3/4 |
432 |
435 |
415 |
423 |
-2.08% |
62,700 |
2024/3/1 |
436 |
438 |
432 |
432 |
-0.92% |
15,500 |
2024/2/29 |
437 |
442 |
436 |
436 |
+0.23% |
21,900 |
2024/2/28 |
445 |
445 |
433 |
435 |
-1.14% |
31,700 |
2024/2/27 |
448 |
451 |
439 |
440 |
-1.79% |
50,500 |
2024/2/26 |
462 |
462 |
446 |
448 |
-3.45% |
95,600 |
2024/2/22 |
475 |
476 |
462 |
464 |
-1.69% |
87,300 |
2024/2/21 |
479 |
483 |
472 |
472 |
-0.63% |
56,600 |
2024/2/20 |
478 |
483 |
471 |
475 |
+0.85% |
56,500 |
2024/2/19 |
465 |
481 |
460 |
471 |
+2.61% |
63,900 |
2024/2/16 |
451 |
466 |
451 |
459 |
+1.77% |
82,100 |
2024/2/15 |
478 |
512 |
444 |
451 |
-5.65% |
409,900 |
2024/2/14 |
475 |
522 |
475 |
478 |
+4.14% |
413,800 |
2024/2/13 |
504 |
509 |
446 |
459 |
-13.56% |
707,400 |
2024/2/9 |
540 |
605 |
521 |
531 |
+4.12% |
3,232,400 |
2024/2/8 |
446 |
510 |
445 |
510 |
+18.60% |
1,527,400 |
2024/2/7 |
433 |
487 |
428 |
430 |
+7.50% |
833,600 |
2024/2/6 |
384 |
400 |
383 |
400 |
+3.90% |
19,600 |
2024/2/5 |
384 |
386 |
383 |
385 |
+0.26% |
4,900 |
2024/2/2 |
385 |
386 |
384 |
384 |
-0.26% |
4,200 |
2024/2/1 |
382 |
386 |
381 |
385 |
+0.52% |
6,100 |
2024/1/31 |
380 |
383 |
380 |
383 |
+0.79% |
3,300 |
2024/1/30 |
381 |
384 |
380 |
380 |
+0.00% |
6,600 |
2024/1/29 |
385 |
385 |
379 |
380 |
-1.30% |
13,700 |
2024/1/26 |
382 |
387 |
382 |
385 |
-0.52% |
3,500 |
2024/1/25 |
382 |
387 |
380 |
387 |
+1.31% |
9,900 |
2024/1/24 |
381 |
384 |
380 |
382 |
+0.26% |
3,700 |
2024/1/23 |
385 |
388 |
381 |
381 |
-0.78% |
15,400 |
2024/1/22 |
379 |
386 |
374 |
384 |
+2.67% |
13,500 |
2024/1/19 |
381 |
381 |
374 |
374 |
-1.84% |
7,400 |
2024/1/18 |
385 |
385 |
381 |
381 |
+0.26% |
2,600 |
2024/1/17 |
385 |
392 |
380 |
380 |
-1.81% |
23,200 |
2024/1/16 |
384 |
388 |
379 |
387 |
+0.78% |
13,200 |
2024/1/15 |
380 |
387 |
379 |
384 |
-0.52% |
25,200 |
2024/1/12 |
398 |
402 |
375 |
386 |
-1.03% |
104,000 |
2024/1/11 |
400 |
400 |
383 |
390 |
-1.27% |
38,700 |
2024/1/10 |
398 |
403 |
392 |
395 |
-2.47% |
24,100 |
2024/1/9 |
390 |
405 |
390 |
405 |
+4.11% |
52,300 |
2024/1/5 |
377 |
389 |
377 |
389 |
+3.18% |
30,100 |
2024/1/4 |
364 |
377 |
364 |
377 |
+2.17% |
26,300 |
2023/12/29 |
361 |
374 |
361 |
369 |
+1.37% |
15,700 |
2023/12/28 |
359 |
369 |
359 |
364 |
+1.96% |
14,800 |
2023/12/27 |
358 |
360 |
356 |
357 |
+0.28% |
13,600 |
2023/12/26 |
358 |
360 |
356 |
356 |
-0.56% |
13,500 |
2023/12/25 |
358 |
358 |
353 |
358 |
+0.28% |
29,500 |
2023/12/22 |
368 |
374 |
356 |
357 |
-8.93% |
160,800 |
2023/12/21 |
352 |
433 |
352 |
392 |
+11.05% |
477,100 |
2023/12/20 |
354 |
360 |
353 |
353 |
+0.28% |
7,300 |
2023/12/19 |
352 |
353 |
352 |
352 |
+0.00% |
900 |
2023/12/18 |
354 |
354 |
352 |
352 |
+0.00% |
2,100 |
2023/12/15 |
351 |
354 |
351 |
352 |
+0.57% |
1,800 |
2023/12/14 |
353 |
355 |
350 |
350 |
+0.00% |
5,000 |
2023/12/13 |
349 |
352 |
349 |
350 |
+0.29% |
3,400 |
2023/12/12 |
352 |
352 |
348 |
349 |
-0.57% |
2,100 |
2023/12/11 |
346 |
351 |
345 |
351 |
+2.03% |
8,100 |
2023/12/8 |
344 |
345 |
344 |
344 |
+0.00% |
2,400 |
2023/12/7 |
346 |
347 |
343 |
344 |
-1.15% |
5,100 |
2023/12/6 |
347 |
348 |
346 |
348 |
+0.58% |
2,900 |
2023/12/5 |
349 |
349 |
345 |
346 |
-1.14% |
3,800 |
2023/12/4 |
350 |
351 |
345 |
350 |
-0.28% |
8,500 |
2023/12/1 |
350 |
351 |
350 |
351 |
+0.00% |
4,000 |
2023/11/30 |
354 |
354 |
349 |
351 |
+0.29% |
6,300 |
2023/11/29 |
350 |
351 |
350 |
350 |
-0.28% |
6,900 |
2023/11/28 |
355 |
355 |
349 |
351 |
-0.28% |
6,800 |
2023/11/27 |
353 |
353 |
349 |
352 |
+0.86% |
4,300 |
2023/11/24 |
352 |
352 |
348 |
349 |
-0.29% |
4,400 |
2023/11/22 |
348 |
350 |
347 |
350 |
+0.29% |
2,700 |
2023/11/21 |
349 |
349 |
347 |
349 |
+0.29% |
3,200 |
2023/11/20 |
350 |
351 |
348 |
348 |
+0.00% |
2,700 |
2023/11/17 |
350 |
350 |
348 |
348 |
-0.57% |
2,900 |
2023/11/16 |
349 |
350 |
348 |
350 |
+0.57% |
3,300 |
2023/11/15 |
348 |
349 |
347 |
348 |
+0.00% |
4,000 |
2023/11/14 |
349 |
349 |
347 |
348 |
+0.29% |
2,600 |
2023/11/13 |
350 |
350 |
346 |
347 |
+0.29% |
5,700 |
2023/11/10 |
346 |
350 |
346 |
346 |
+0.00% |
5,000 |
2023/11/9 |
347 |
349 |
346 |
346 |
-0.29% |
2,800 |
2023/11/8 |
348 |
348 |
347 |
347 |
+0.00% |
900 |
2023/11/7 |
348 |
349 |
347 |
347 |
-0.86% |
3,500 |
2023/11/6 |
348 |
350 |
345 |
350 |
+1.45% |
6,400 |
2023/11/2 |
349 |
349 |
344 |
345 |
-1.15% |
7,100 |
2023/11/1 |
342 |
349 |
342 |
349 |
-0.29% |
34,200 |
2023/10/31 |
348 |
351 |
347 |
350 |
+0.29% |
2,600 |
2023/10/30 |
350 |
351 |
347 |
349 |
-0.29% |
3,700 |
2023/10/27 |
345 |
350 |
345 |
350 |
+1.45% |
1,500 |
2023/10/26 |
349 |
349 |
344 |
345 |
-1.15% |
2,100 |
2023/10/25 |
343 |
349 |
342 |
349 |
+2.35% |
4,500 |
2023/10/24 |
346 |
346 |
338 |
341 |
-2.01% |
7,800 |
2023/10/23 |
347 |
349 |
344 |
348 |
-0.29% |
8,600 |
2023/10/20 |
351 |
353 |
349 |
349 |
-0.29% |
11,100 |
2023/10/19 |
352 |
357 |
350 |
350 |
-1.13% |
4,200 |
2023/10/18 |
352 |
355 |
349 |
354 |
+0.00% |
4,400 |
2023/10/17 |
355 |
355 |
350 |
354 |
+1.14% |
7,300 |
2023/10/16 |
361 |
361 |
348 |
350 |
-3.58% |
17,200 |
2023/10/13 |
361 |
363 |
340 |
363 |
-2.68% |
70,000 |
2023/10/12 |
370 |
379 |
367 |
373 |
+2.75% |
55,300 |
2023/10/11 |
358 |
367 |
358 |
363 |
+1.97% |
29,400 |
2023/10/10 |
350 |
360 |
350 |
356 |
+2.89% |
22,900 |
2023/10/6 |
345 |
348 |
342 |
346 |
+0.58% |
9,000 |
2023/10/5 |
340 |
349 |
340 |
344 |
+1.47% |
17,200 |
2023/10/4 |
334 |
347 |
333 |
339 |
-1.74% |
34,100 |
2023/10/3 |
350 |
350 |
345 |
345 |
-1.43% |
21,100 |
2023/10/2 |
364 |
365 |
350 |
350 |
-3.85% |
32,900 |
2023/9/29 |
368 |
371 |
364 |
364 |
-1.62% |
14,000 |
2023/9/28 |
367 |
371 |
364 |
370 |
+0.82% |
11,800 |
2023/9/27 |
379 |
379 |
366 |
367 |
-1.87% |
22,900 |
2023/9/26 |
369 |
378 |
366 |
374 |
+2.47% |
47,600 |
2023/9/25 |
381 |
383 |
364 |
365 |
-4.20% |
80,000 |
2023/9/22 |
388 |
395 |
376 |
381 |
-4.75% |
237,600 |
2023/9/21 |
373 |
453 |
371 |
400 |
+7.24% |
763,900 |
2023/9/20 |
369 |
373 |
367 |
373 |
+0.54% |
14,600 |
2023/9/19 |
372 |
372 |
366 |
371 |
-0.27% |
21,100 |
2023/9/15 |
368 |
372 |
362 |
372 |
+0.27% |
36,800 |
2023/9/14 |
359 |
371 |
359 |
371 |
+3.63% |
33,300 |
|