日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,820 |
2,330 |
1,730 |
2,057 |
+6.03% |
5,175,500 |
2024/4/18 |
1,940 |
1,940 |
1,940 |
1,940 |
-20.49% |
31,600 |
2024/4/17 |
3,120 |
3,120 |
2,440 |
2,440 |
-22.29% |
222,600 |
2024/4/16 |
3,140 |
3,140 |
3,140 |
3,140 |
+18.94% |
441,300 |
2024/4/15 |
2,640 |
2,640 |
2,640 |
2,640 |
+23.36% |
352,100 |
2024/4/12 |
2,140 |
2,140 |
2,140 |
2,140 |
+22.99% |
107,800 |
2024/4/11 |
1,740 |
1,740 |
1,740 |
1,740 |
+20.83% |
175,900 |
2024/4/10 |
1,440 |
1,440 |
1,400 |
1,440 |
+26.32% |
818,300 |
2024/4/9 |
1,005 |
1,140 |
1,000 |
1,140 |
+15.15% |
597,100 |
2024/4/8 |
893 |
993 |
874 |
990 |
+15.38% |
928,500 |
2024/4/5 |
796 |
860 |
753 |
858 |
+9.72% |
392,100 |
2024/4/4 |
723 |
800 |
709 |
782 |
+7.12% |
231,800 |
2024/4/3 |
705 |
732 |
702 |
730 |
+2.82% |
49,900 |
2024/4/2 |
705 |
724 |
703 |
710 |
+0.71% |
46,200 |
2024/4/1 |
736 |
738 |
705 |
705 |
-3.29% |
77,200 |
2024/3/29 |
726 |
760 |
725 |
729 |
-0.41% |
59,100 |
2024/3/28 |
732 |
769 |
726 |
732 |
+0.41% |
101,200 |
2024/3/27 |
736 |
742 |
725 |
729 |
-2.02% |
79,900 |
2024/3/26 |
737 |
757 |
726 |
744 |
-0.13% |
138,900 |
2024/3/25 |
733 |
825 |
728 |
745 |
-0.27% |
490,600 |
2024/3/22 |
761 |
763 |
725 |
747 |
-2.35% |
259,100 |
2024/3/21 |
786 |
801 |
759 |
765 |
-4.49% |
321,500 |
2024/3/19 |
806 |
829 |
755 |
801 |
-3.38% |
349,000 |
2024/3/18 |
820 |
853 |
794 |
829 |
-0.48% |
279,100 |
2024/3/15 |
828 |
855 |
812 |
833 |
+0.24% |
120,300 |
2024/3/14 |
830 |
868 |
813 |
831 |
-2.81% |
223,300 |
2024/3/13 |
920 |
934 |
853 |
855 |
-7.07% |
365,100 |
2024/3/12 |
794 |
950 |
790 |
920 |
+11.65% |
1,011,000 |
2024/3/11 |
778 |
852 |
760 |
824 |
+0.37% |
649,100 |
2024/3/8 |
883 |
893 |
770 |
821 |
-7.13% |
1,113,000 |
2024/3/7 |
915 |
981 |
852 |
884 |
-0.45% |
2,436,800 |
2024/3/6 |
1,100 |
1,419 |
835 |
888 |
-21.76% |
6,461,900 |
2024/3/5 |
1,015 |
1,135 |
941 |
1,135 |
+15.23% |
1,276,900 |
2024/3/4 |
865 |
985 |
851 |
985 |
+17.96% |
1,791,700 |
2024/3/1 |
820 |
840 |
791 |
835 |
+1.58% |
618,500 |
2024/2/29 |
811 |
849 |
761 |
822 |
-1.91% |
750,700 |
2024/2/28 |
858 |
898 |
822 |
838 |
-0.95% |
881,300 |
2024/2/27 |
857 |
889 |
800 |
846 |
+7.77% |
1,694,300 |
2024/2/26 |
710 |
785 |
705 |
785 |
+14.60% |
1,487,100 |
2024/2/22 |
690 |
719 |
671 |
685 |
+0.15% |
1,195,800 |
2024/2/21 |
760 |
764 |
664 |
684 |
-11.05% |
1,224,800 |
2024/2/20 |
780 |
789 |
734 |
769 |
-0.26% |
1,091,600 |
2024/2/19 |
750 |
783 |
714 |
771 |
+12.88% |
2,971,500 |
2024/2/16 |
628 |
694 |
627 |
683 |
+9.81% |
1,116,400 |
2024/2/15 |
600 |
664 |
598 |
622 |
+1.97% |
1,067,900 |
2024/2/14 |
610 |
624 |
582 |
610 |
+0.00% |
388,200 |
2024/2/13 |
624 |
654 |
603 |
610 |
-2.40% |
993,000 |
2024/2/9 |
633 |
649 |
617 |
625 |
-4.29% |
505,000 |
2024/2/8 |
640 |
653 |
613 |
653 |
+1.87% |
517,700 |
2024/2/7 |
600 |
654 |
600 |
641 |
+5.60% |
668,300 |
2024/2/6 |
644 |
674 |
597 |
607 |
-6.62% |
1,044,700 |
2024/2/5 |
565 |
658 |
561 |
650 |
+16.49% |
1,927,500 |
2024/2/2 |
561 |
575 |
546 |
558 |
-1.06% |
388,600 |
2024/2/1 |
573 |
595 |
562 |
564 |
-2.59% |
535,400 |
2024/1/31 |
579 |
583 |
555 |
579 |
+0.52% |
454,000 |
2024/1/30 |
545 |
578 |
525 |
576 |
+5.49% |
809,200 |
2024/1/29 |
563 |
587 |
535 |
546 |
-4.04% |
1,349,100 |
2024/1/26 |
540 |
580 |
530 |
569 |
+4.60% |
1,115,300 |
2024/1/25 |
538 |
560 |
513 |
544 |
+1.12% |
672,100 |
2024/1/24 |
566 |
578 |
525 |
538 |
-6.76% |
1,085,400 |
2024/1/23 |
567 |
600 |
555 |
577 |
+0.35% |
1,300,100 |
2024/1/22 |
633 |
636 |
566 |
575 |
-8.59% |
2,446,000 |
2024/1/19 |
697 |
767 |
626 |
629 |
-5.70% |
5,849,500 |
2024/1/18 |
599 |
679 |
555 |
667 |
+6.72% |
5,866,700 |
2024/1/17 |
635 |
738 |
565 |
625 |
-6.02% |
11,991,700 |
2024/1/16 |
665 |
665 |
665 |
665 |
+17.70% |
140,000 |
2024/1/15 |
520 |
565 |
510 |
565 |
+16.49% |
2,691,400 |
2024/1/12 |
410 |
485 |
370 |
485 |
+19.75% |
1,790,400 |
2024/1/11 |
419 |
419 |
404 |
405 |
-3.34% |
348,100 |
2024/1/10 |
414 |
427 |
403 |
419 |
+1.21% |
806,700 |
2024/1/9 |
380 |
427 |
380 |
414 |
+11.89% |
2,207,300 |
2024/1/5 |
349 |
390 |
347 |
370 |
+4.23% |
647,300 |
2024/1/4 |
332 |
367 |
329 |
355 |
+3.20% |
307,500 |
2023/12/29 |
312 |
348 |
311 |
344 |
+8.18% |
704,800 |
2023/12/28 |
309 |
335 |
291 |
318 |
+5.65% |
1,216,500 |
2023/12/27 |
253 |
322 |
253 |
301 |
+18.97% |
890,100 |
2023/12/26 |
254 |
257 |
251 |
253 |
-0.78% |
32,100 |
2023/12/25 |
261 |
261 |
251 |
255 |
-2.30% |
39,400 |
2023/12/22 |
258 |
272 |
257 |
261 |
+1.16% |
81,000 |
2023/12/21 |
258 |
264 |
258 |
258 |
-2.27% |
32,000 |
2023/12/20 |
263 |
268 |
261 |
264 |
-0.38% |
46,900 |
2023/12/19 |
262 |
270 |
262 |
265 |
-3.28% |
51,100 |
2023/12/18 |
260 |
274 |
257 |
274 |
+5.38% |
54,700 |
2023/12/15 |
261 |
261 |
254 |
260 |
-1.14% |
45,200 |
2023/12/14 |
264 |
266 |
262 |
263 |
-0.75% |
16,600 |
2023/12/13 |
266 |
266 |
263 |
265 |
+0.00% |
23,800 |
2023/12/12 |
267 |
268 |
265 |
265 |
-0.75% |
37,600 |
2023/12/11 |
266 |
269 |
266 |
267 |
-0.37% |
9,700 |
2023/12/8 |
266 |
269 |
266 |
268 |
-0.37% |
7,200 |
2023/12/7 |
268 |
269 |
265 |
269 |
+0.75% |
18,400 |
2023/12/6 |
267 |
270 |
266 |
267 |
-0.37% |
12,900 |
2023/12/5 |
275 |
275 |
266 |
268 |
-2.55% |
37,100 |
2023/12/4 |
273 |
277 |
272 |
275 |
+0.36% |
26,000 |
2023/12/1 |
275 |
279 |
272 |
274 |
+0.74% |
27,500 |
2023/11/30 |
275 |
277 |
272 |
272 |
-1.81% |
8,100 |
2023/11/29 |
275 |
278 |
272 |
277 |
+0.36% |
18,100 |
2023/11/28 |
279 |
279 |
273 |
276 |
-1.08% |
14,400 |
2023/11/27 |
281 |
281 |
275 |
279 |
-1.41% |
8,000 |
2023/11/24 |
283 |
283 |
279 |
283 |
+0.35% |
5,800 |
2023/11/22 |
278 |
282 |
277 |
282 |
+0.00% |
9,200 |
2023/11/21 |
280 |
283 |
277 |
282 |
+0.71% |
16,600 |
2023/11/20 |
277 |
280 |
274 |
280 |
+1.45% |
6,200 |
2023/11/17 |
279 |
279 |
273 |
276 |
-1.08% |
17,100 |
2023/11/16 |
277 |
279 |
273 |
279 |
+1.45% |
11,500 |
2023/11/15 |
277 |
280 |
275 |
275 |
-3.51% |
37,300 |
2023/11/14 |
295 |
295 |
282 |
285 |
-2.06% |
20,100 |
2023/11/13 |
283 |
293 |
283 |
291 |
+2.11% |
25,300 |
2023/11/10 |
283 |
285 |
280 |
285 |
+0.35% |
7,300 |
2023/11/9 |
281 |
284 |
281 |
284 |
+1.07% |
5,100 |
2023/11/8 |
289 |
291 |
281 |
281 |
-2.43% |
29,000 |
2023/11/7 |
289 |
293 |
287 |
288 |
-0.69% |
15,200 |
2023/11/6 |
286 |
291 |
286 |
290 |
+1.75% |
12,100 |
2023/11/2 |
282 |
288 |
280 |
285 |
+1.06% |
12,800 |
2023/11/1 |
283 |
283 |
281 |
282 |
-0.35% |
3,200 |
2023/10/31 |
281 |
285 |
280 |
283 |
-0.70% |
9,500 |
2023/10/30 |
287 |
289 |
284 |
285 |
-0.70% |
8,300 |
2023/10/27 |
285 |
293 |
285 |
287 |
-0.69% |
17,800 |
2023/10/26 |
287 |
292 |
286 |
289 |
+0.35% |
12,900 |
2023/10/25 |
293 |
293 |
287 |
288 |
-0.35% |
35,900 |
2023/10/24 |
285 |
291 |
280 |
289 |
-0.34% |
54,200 |
2023/10/23 |
296 |
296 |
287 |
290 |
-2.03% |
20,500 |
2023/10/20 |
299 |
299 |
291 |
296 |
-1.33% |
17,100 |
2023/10/19 |
295 |
300 |
294 |
300 |
+1.35% |
12,900 |
|