日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
249 |
264 |
211 |
219 |
-2.67% |
7,352,600 |
2024/4/25 |
236 |
297 |
222 |
225 |
+2.27% |
25,280,700 |
2024/4/24 |
178 |
220 |
175 |
220 |
+29.41% |
13,582,500 |
2024/4/23 |
169 |
170 |
167 |
170 |
+1.19% |
40,600 |
2024/4/22 |
172 |
172 |
167 |
168 |
-2.33% |
102,400 |
2024/4/19 |
174 |
174 |
170 |
172 |
-1.15% |
55,600 |
2024/4/18 |
172 |
174 |
171 |
174 |
+0.58% |
46,000 |
2024/4/17 |
178 |
178 |
171 |
173 |
-2.81% |
115,400 |
2024/4/16 |
177 |
180 |
177 |
178 |
+0.56% |
56,000 |
2024/4/15 |
177 |
181 |
176 |
177 |
-1.12% |
82,100 |
2024/4/12 |
180 |
184 |
179 |
179 |
-1.10% |
63,100 |
2024/4/11 |
181 |
181 |
176 |
181 |
-0.55% |
75,000 |
2024/4/10 |
182 |
184 |
179 |
182 |
+1.11% |
79,100 |
2024/4/9 |
178 |
182 |
175 |
180 |
+3.45% |
88,200 |
2024/4/8 |
178 |
178 |
172 |
174 |
+0.00% |
70,300 |
2024/4/5 |
178 |
178 |
171 |
174 |
-2.25% |
102,000 |
2024/4/4 |
179 |
182 |
173 |
178 |
+0.56% |
147,800 |
2024/4/3 |
177 |
181 |
173 |
177 |
-1.12% |
157,600 |
2024/4/2 |
185 |
185 |
177 |
179 |
-3.24% |
152,800 |
2024/4/1 |
187 |
187 |
183 |
185 |
+1.09% |
82,400 |
2024/3/29 |
179 |
184 |
179 |
183 |
+2.23% |
67,700 |
2024/3/28 |
180 |
184 |
179 |
179 |
-1.10% |
41,400 |
2024/3/27 |
181 |
182 |
178 |
181 |
+0.00% |
44,400 |
2024/3/26 |
181 |
181 |
178 |
181 |
-1.09% |
70,600 |
2024/3/25 |
182 |
187 |
181 |
183 |
+0.55% |
106,000 |
2024/3/22 |
180 |
183 |
179 |
182 |
+1.68% |
88,700 |
2024/3/21 |
180 |
180 |
178 |
179 |
+1.70% |
55,400 |
2024/3/19 |
174 |
179 |
174 |
176 |
+0.57% |
72,400 |
2024/3/18 |
175 |
178 |
172 |
175 |
+1.74% |
78,300 |
2024/3/15 |
175 |
178 |
170 |
172 |
-2.82% |
218,800 |
2024/3/14 |
182 |
182 |
176 |
177 |
-0.56% |
149,500 |
2024/3/13 |
181 |
182 |
178 |
178 |
-2.20% |
131,600 |
2024/3/12 |
179 |
183 |
178 |
182 |
+2.82% |
85,800 |
2024/3/11 |
190 |
191 |
176 |
177 |
-4.84% |
247,800 |
2024/3/8 |
183 |
191 |
181 |
186 |
+0.54% |
217,400 |
2024/3/7 |
187 |
187 |
180 |
185 |
+0.00% |
91,600 |
2024/3/6 |
180 |
186 |
178 |
185 |
+2.78% |
130,400 |
2024/3/5 |
178 |
180 |
175 |
180 |
+1.12% |
92,800 |
2024/3/4 |
180 |
180 |
176 |
178 |
-1.11% |
70,400 |
2024/3/1 |
182 |
184 |
178 |
180 |
+0.00% |
121,900 |
2024/2/29 |
180 |
181 |
177 |
180 |
-1.10% |
80,200 |
2024/2/28 |
183 |
188 |
181 |
182 |
+1.11% |
97,300 |
2024/2/27 |
180 |
184 |
179 |
180 |
+0.56% |
110,700 |
2024/2/26 |
174 |
180 |
172 |
179 |
+3.47% |
116,000 |
2024/2/22 |
179 |
180 |
173 |
173 |
-2.81% |
141,000 |
2024/2/21 |
183 |
183 |
178 |
178 |
-2.20% |
107,900 |
2024/2/20 |
183 |
189 |
181 |
182 |
-0.55% |
190,900 |
2024/2/19 |
179 |
184 |
176 |
183 |
+1.67% |
224,000 |
2024/2/16 |
174 |
188 |
162 |
180 |
+0.56% |
583,700 |
2024/2/15 |
182 |
221 |
179 |
179 |
+1.13% |
3,763,300 |
2024/2/14 |
182 |
183 |
175 |
177 |
-3.80% |
127,400 |
2024/2/13 |
180 |
188 |
180 |
184 |
+1.10% |
182,900 |
2024/2/9 |
186 |
186 |
179 |
182 |
-2.15% |
146,600 |
2024/2/8 |
185 |
192 |
183 |
186 |
+0.00% |
205,000 |
2024/2/7 |
194 |
196 |
185 |
186 |
-4.62% |
291,900 |
2024/2/6 |
199 |
201 |
194 |
195 |
-2.99% |
207,300 |
2024/2/5 |
202 |
204 |
201 |
201 |
+0.50% |
39,200 |
2024/2/2 |
202 |
204 |
200 |
200 |
-0.99% |
41,300 |
2024/2/1 |
202 |
202 |
198 |
202 |
+0.00% |
35,000 |
2024/1/31 |
207 |
207 |
198 |
202 |
-1.94% |
63,400 |
2024/1/30 |
207 |
209 |
205 |
206 |
-0.48% |
36,900 |
2024/1/29 |
213 |
213 |
205 |
207 |
-1.90% |
51,200 |
2024/1/26 |
213 |
216 |
208 |
211 |
-0.47% |
82,700 |
2024/1/25 |
199 |
216 |
199 |
212 |
+5.47% |
180,400 |
2024/1/24 |
203 |
206 |
197 |
201 |
+0.00% |
78,200 |
2024/1/23 |
199 |
205 |
199 |
201 |
+1.52% |
84,100 |
2024/1/22 |
197 |
203 |
197 |
198 |
+0.51% |
113,500 |
2024/1/19 |
200 |
203 |
197 |
197 |
-1.01% |
50,900 |
2024/1/18 |
195 |
203 |
194 |
199 |
+1.53% |
104,100 |
2024/1/17 |
204 |
204 |
194 |
196 |
-3.92% |
137,900 |
2024/1/16 |
202 |
206 |
200 |
204 |
+1.49% |
40,200 |
2024/1/15 |
205 |
208 |
200 |
201 |
-2.90% |
119,300 |
2024/1/12 |
207 |
208 |
202 |
207 |
+0.00% |
83,000 |
2024/1/11 |
211 |
211 |
206 |
207 |
-1.43% |
40,200 |
2024/1/10 |
214 |
215 |
210 |
210 |
-2.33% |
37,000 |
2024/1/9 |
212 |
218 |
208 |
215 |
+1.90% |
93,100 |
2024/1/5 |
213 |
214 |
207 |
211 |
-1.40% |
89,700 |
2024/1/4 |
210 |
219 |
206 |
214 |
+1.42% |
107,900 |
2023/12/29 |
207 |
214 |
205 |
211 |
+1.93% |
109,900 |
2023/12/28 |
202 |
211 |
196 |
207 |
+0.98% |
206,500 |
2023/12/27 |
198 |
228 |
197 |
205 |
+5.13% |
749,800 |
2023/12/26 |
204 |
210 |
194 |
195 |
-3.94% |
148,700 |
2023/12/25 |
204 |
215 |
202 |
203 |
-0.98% |
120,600 |
2023/12/22 |
215 |
221 |
205 |
205 |
-6.82% |
205,900 |
2023/12/21 |
222 |
227 |
217 |
220 |
-2.65% |
120,500 |
2023/12/20 |
235 |
237 |
226 |
226 |
-3.83% |
143,800 |
2023/12/19 |
236 |
239 |
223 |
235 |
-1.26% |
123,000 |
2023/12/18 |
236 |
245 |
236 |
238 |
-5.56% |
101,500 |
2023/12/15 |
240 |
271 |
240 |
252 |
+4.56% |
439,900 |
2023/12/14 |
250 |
259 |
235 |
241 |
-8.37% |
243,300 |
2023/12/13 |
255 |
265 |
255 |
263 |
+2.33% |
27,500 |
2023/12/12 |
262 |
264 |
255 |
257 |
-2.28% |
67,400 |
2023/12/11 |
266 |
268 |
263 |
263 |
-0.38% |
23,000 |
2023/12/8 |
264 |
268 |
262 |
264 |
-1.12% |
46,700 |
2023/12/7 |
273 |
278 |
267 |
267 |
-3.96% |
68,300 |
2023/12/6 |
277 |
280 |
276 |
278 |
+0.36% |
23,300 |
2023/12/5 |
285 |
288 |
277 |
277 |
-3.48% |
66,000 |
2023/12/4 |
281 |
289 |
281 |
287 |
+0.70% |
43,200 |
2023/12/1 |
285 |
288 |
279 |
285 |
+0.71% |
50,700 |
2023/11/30 |
274 |
283 |
274 |
283 |
+3.28% |
52,300 |
2023/11/29 |
268 |
275 |
268 |
274 |
+1.48% |
48,500 |
2023/11/28 |
271 |
272 |
267 |
270 |
-0.74% |
38,100 |
2023/11/27 |
272 |
275 |
267 |
272 |
+0.00% |
49,700 |
2023/11/24 |
280 |
281 |
272 |
272 |
-1.09% |
75,500 |
2023/11/22 |
280 |
285 |
274 |
275 |
-3.51% |
137,600 |
2023/11/21 |
284 |
288 |
280 |
285 |
+0.35% |
51,900 |
2023/11/20 |
276 |
285 |
275 |
284 |
+3.65% |
52,000 |
2023/11/17 |
278 |
278 |
271 |
274 |
-1.44% |
38,000 |
2023/11/16 |
285 |
288 |
276 |
278 |
-2.46% |
48,000 |
2023/11/15 |
289 |
292 |
285 |
285 |
-0.35% |
48,700 |
2023/11/14 |
289 |
294 |
284 |
286 |
-1.38% |
33,900 |
2023/11/13 |
283 |
290 |
283 |
290 |
+2.47% |
85,000 |
2023/11/10 |
288 |
288 |
280 |
283 |
-1.74% |
31,300 |
2023/11/9 |
282 |
291 |
282 |
288 |
+1.41% |
60,100 |
2023/11/8 |
293 |
294 |
284 |
284 |
-2.74% |
59,100 |
2023/11/7 |
290 |
293 |
283 |
292 |
+0.34% |
68,800 |
2023/11/6 |
284 |
295 |
284 |
291 |
+2.46% |
80,100 |
2023/11/2 |
281 |
286 |
281 |
284 |
+1.43% |
51,900 |
2023/11/1 |
274 |
283 |
274 |
280 |
+2.19% |
68,100 |
2023/10/31 |
267 |
276 |
267 |
274 |
+2.62% |
33,700 |
2023/10/30 |
265 |
273 |
265 |
267 |
-0.37% |
42,600 |
2023/10/27 |
270 |
280 |
263 |
268 |
+2.29% |
79,000 |
2023/10/26 |
267 |
270 |
262 |
262 |
-3.32% |
39,500 |
|