日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/22 |
347 |
347 |
339 |
344 |
+1.47% |
14,400 |
2024/4/19 |
353 |
371 |
338 |
339 |
-1.74% |
66,600 |
2024/4/18 |
343 |
353 |
343 |
345 |
-1.43% |
39,200 |
2024/4/17 |
364 |
364 |
347 |
350 |
-3.85% |
74,200 |
2024/4/16 |
365 |
369 |
363 |
364 |
-2.67% |
31,200 |
2024/4/15 |
377 |
386 |
373 |
374 |
-4.10% |
75,500 |
2024/4/12 |
365 |
437 |
364 |
390 |
+6.27% |
806,900 |
2024/4/11 |
375 |
378 |
364 |
367 |
-2.13% |
65,600 |
2024/4/10 |
370 |
377 |
364 |
375 |
+0.81% |
63,700 |
2024/4/9 |
391 |
391 |
368 |
372 |
-4.86% |
142,600 |
2024/4/8 |
399 |
454 |
383 |
391 |
+0.77% |
641,000 |
2024/4/5 |
411 |
456 |
381 |
388 |
-8.49% |
627,200 |
2024/4/4 |
604 |
604 |
424 |
424 |
-19.08% |
1,858,600 |
2024/4/3 |
449 |
524 |
420 |
524 |
+18.02% |
2,113,900 |
2024/4/2 |
380 |
444 |
367 |
444 |
+21.98% |
502,600 |
2024/4/1 |
426 |
469 |
362 |
364 |
-12.29% |
1,415,300 |
2024/3/29 |
334 |
415 |
322 |
415 |
+23.88% |
485,000 |
2024/3/28 |
353 |
360 |
325 |
335 |
-1.18% |
89,500 |
2024/3/27 |
361 |
361 |
339 |
339 |
-6.09% |
155,600 |
2024/3/26 |
424 |
464 |
358 |
361 |
-5.99% |
1,793,200 |
2024/3/25 |
352 |
384 |
352 |
384 |
+26.32% |
212,800 |
2024/3/22 |
304 |
308 |
301 |
304 |
+0.00% |
5,400 |
2024/3/21 |
301 |
313 |
301 |
304 |
+1.33% |
8,000 |
2024/3/19 |
308 |
308 |
300 |
300 |
-1.64% |
4,100 |
2024/3/18 |
302 |
307 |
300 |
305 |
+2.01% |
8,300 |
2024/3/15 |
295 |
300 |
295 |
299 |
+0.67% |
3,000 |
2024/3/14 |
301 |
301 |
296 |
297 |
-1.33% |
7,200 |
2024/3/13 |
302 |
302 |
293 |
301 |
+1.69% |
5,600 |
2024/3/12 |
293 |
302 |
293 |
296 |
+0.34% |
3,300 |
2024/3/11 |
298 |
298 |
293 |
295 |
-1.99% |
5,900 |
2024/3/8 |
298 |
301 |
295 |
301 |
-0.33% |
18,600 |
2024/3/7 |
288 |
355 |
288 |
302 |
+4.86% |
215,700 |
2024/3/6 |
288 |
290 |
285 |
288 |
+0.00% |
2,400 |
2024/3/5 |
287 |
288 |
285 |
288 |
+0.00% |
600 |
2024/3/4 |
286 |
288 |
286 |
288 |
+0.00% |
1,400 |
2024/3/1 |
288 |
290 |
285 |
288 |
+0.00% |
11,400 |
2024/2/29 |
290 |
290 |
286 |
288 |
-0.35% |
1,300 |
2024/2/28 |
288 |
293 |
288 |
289 |
-1.03% |
1,700 |
2024/2/27 |
286 |
292 |
286 |
292 |
+0.69% |
7,800 |
2024/2/26 |
289 |
290 |
285 |
290 |
+0.35% |
6,500 |
2024/2/22 |
292 |
292 |
286 |
289 |
-1.03% |
5,600 |
2024/2/21 |
292 |
295 |
291 |
292 |
-1.35% |
5,700 |
2024/2/20 |
294 |
296 |
293 |
296 |
+1.72% |
1,500 |
2024/2/19 |
291 |
295 |
291 |
291 |
-0.34% |
3,800 |
2024/2/16 |
296 |
297 |
291 |
292 |
-0.34% |
4,300 |
2024/2/15 |
302 |
302 |
292 |
293 |
-2.98% |
8,100 |
2024/2/14 |
294 |
302 |
290 |
302 |
+2.72% |
8,100 |
2024/2/13 |
293 |
294 |
291 |
294 |
+1.38% |
10,500 |
2024/2/9 |
288 |
290 |
287 |
290 |
+0.69% |
1,200 |
2024/2/8 |
286 |
290 |
285 |
288 |
+0.70% |
5,000 |
2024/2/7 |
290 |
290 |
283 |
286 |
-1.04% |
20,900 |
2024/2/6 |
293 |
293 |
289 |
289 |
-1.37% |
7,200 |
2024/2/5 |
299 |
299 |
291 |
293 |
-1.35% |
8,900 |
2024/2/2 |
295 |
302 |
295 |
297 |
+0.68% |
15,800 |
2024/2/1 |
300 |
311 |
294 |
295 |
-10.61% |
112,500 |
2024/1/31 |
325 |
339 |
319 |
330 |
+3.45% |
143,900 |
2024/1/30 |
303 |
324 |
303 |
319 |
+5.28% |
62,600 |
2024/1/29 |
302 |
305 |
296 |
303 |
+1.00% |
41,500 |
2024/1/26 |
296 |
315 |
294 |
300 |
+1.69% |
77,800 |
2024/1/25 |
300 |
302 |
292 |
295 |
-1.01% |
40,500 |
2024/1/24 |
317 |
317 |
294 |
298 |
-2.93% |
188,400 |
2024/1/23 |
279 |
334 |
278 |
307 |
+10.83% |
948,400 |
2024/1/22 |
276 |
280 |
273 |
277 |
+1.09% |
7,900 |
2024/1/19 |
278 |
278 |
274 |
274 |
-1.44% |
4,500 |
2024/1/18 |
279 |
279 |
278 |
278 |
-0.36% |
900 |
2024/1/17 |
277 |
281 |
277 |
279 |
+0.72% |
2,800 |
2024/1/16 |
281 |
282 |
277 |
277 |
-1.42% |
1,900 |
2024/1/15 |
276 |
283 |
276 |
281 |
+0.72% |
6,600 |
2024/1/12 |
276 |
279 |
276 |
279 |
+0.72% |
4,900 |
2024/1/11 |
278 |
281 |
277 |
277 |
-1.07% |
5,200 |
2024/1/10 |
275 |
283 |
275 |
280 |
+1.08% |
6,900 |
2024/1/9 |
276 |
277 |
273 |
277 |
+0.36% |
3,600 |
2024/1/5 |
277 |
280 |
276 |
276 |
+0.36% |
13,300 |
2024/1/4 |
271 |
276 |
271 |
275 |
+0.73% |
8,200 |
2023/12/29 |
270 |
275 |
270 |
273 |
+1.11% |
3,000 |
2023/12/28 |
266 |
270 |
263 |
270 |
+1.50% |
3,000 |
2023/12/27 |
264 |
270 |
263 |
266 |
+0.38% |
13,400 |
2023/12/26 |
267 |
268 |
263 |
265 |
-0.75% |
9,600 |
2023/12/25 |
265 |
267 |
264 |
267 |
-0.37% |
5,200 |
2023/12/22 |
265 |
268 |
264 |
268 |
+1.13% |
12,800 |
2023/12/21 |
266 |
269 |
262 |
265 |
-1.12% |
5,000 |
2023/12/20 |
270 |
271 |
264 |
268 |
-0.74% |
6,000 |
2023/12/19 |
269 |
270 |
265 |
270 |
+0.37% |
4,800 |
2023/12/18 |
273 |
273 |
267 |
269 |
-1.47% |
11,500 |
2023/12/15 |
275 |
276 |
273 |
273 |
-0.36% |
10,900 |
2023/12/14 |
282 |
282 |
274 |
274 |
-2.14% |
10,000 |
2023/12/13 |
282 |
285 |
280 |
280 |
-0.71% |
5,800 |
2023/12/12 |
286 |
288 |
282 |
282 |
-0.70% |
4,000 |
2023/12/11 |
287 |
287 |
282 |
284 |
-0.35% |
4,500 |
2023/12/8 |
283 |
289 |
283 |
285 |
+0.35% |
22,800 |
2023/12/7 |
285 |
286 |
281 |
284 |
+0.71% |
4,400 |
2023/12/6 |
284 |
285 |
280 |
282 |
-1.05% |
2,700 |
2023/12/5 |
286 |
286 |
284 |
285 |
+0.71% |
2,300 |
2023/12/4 |
281 |
283 |
280 |
283 |
+1.07% |
2,200 |
2023/12/1 |
285 |
285 |
278 |
280 |
-2.44% |
4,100 |
2023/11/30 |
288 |
288 |
284 |
287 |
+0.00% |
4,100 |
2023/11/29 |
286 |
293 |
286 |
287 |
+0.70% |
10,000 |
2023/11/28 |
286 |
286 |
284 |
285 |
-0.70% |
2,800 |
2023/11/27 |
280 |
289 |
280 |
287 |
+2.87% |
24,800 |
2023/11/24 |
276 |
284 |
276 |
279 |
+0.72% |
9,800 |
2023/11/22 |
273 |
279 |
273 |
277 |
+0.73% |
16,700 |
2023/11/21 |
279 |
280 |
275 |
275 |
-1.08% |
16,400 |
2023/11/20 |
278 |
279 |
277 |
278 |
-0.71% |
5,700 |
2023/11/17 |
279 |
282 |
277 |
280 |
-0.36% |
12,500 |
2023/11/16 |
286 |
292 |
279 |
281 |
-2.09% |
9,800 |
2023/11/15 |
289 |
293 |
287 |
287 |
-1.37% |
12,900 |
2023/11/14 |
293 |
293 |
290 |
291 |
-1.02% |
9,100 |
2023/11/13 |
291 |
294 |
286 |
294 |
+0.68% |
10,200 |
2023/11/10 |
292 |
292 |
287 |
292 |
+0.00% |
21,700 |
2023/11/9 |
293 |
296 |
291 |
292 |
-0.68% |
9,000 |
2023/11/8 |
303 |
303 |
291 |
294 |
-2.97% |
9,000 |
2023/11/7 |
298 |
303 |
289 |
303 |
+1.68% |
27,700 |
2023/11/6 |
306 |
308 |
298 |
298 |
+0.00% |
34,200 |
2023/11/2 |
318 |
318 |
296 |
298 |
-6.29% |
111,700 |
2023/11/1 |
300 |
349 |
300 |
318 |
+7.43% |
627,800 |
2023/10/31 |
283 |
296 |
281 |
296 |
+4.59% |
5,000 |
2023/10/30 |
287 |
293 |
283 |
283 |
-2.08% |
5,200 |
2023/10/27 |
276 |
290 |
276 |
289 |
+1.76% |
4,000 |
2023/10/26 |
277 |
294 |
277 |
284 |
-1.05% |
7,800 |
2023/10/25 |
298 |
298 |
280 |
287 |
+0.00% |
4,300 |
2023/10/24 |
281 |
297 |
277 |
287 |
+2.50% |
5,100 |
2023/10/23 |
280 |
288 |
279 |
280 |
-2.78% |
22,400 |
2023/10/20 |
284 |
289 |
284 |
288 |
-0.35% |
2,300 |
|