日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
432 |
441 |
429 |
431 |
-0.23% |
29,000 |
2024/4/18 |
432 |
437 |
432 |
432 |
+0.00% |
12,900 |
2024/4/17 |
432 |
436 |
429 |
432 |
+0.00% |
9,500 |
2024/4/16 |
432 |
434 |
429 |
432 |
+0.47% |
8,900 |
2024/4/15 |
431 |
434 |
426 |
430 |
-0.92% |
15,800 |
2024/4/12 |
427 |
436 |
427 |
434 |
+1.88% |
13,500 |
2024/4/11 |
420 |
428 |
420 |
426 |
+0.95% |
14,500 |
2024/4/10 |
422 |
426 |
422 |
422 |
+0.00% |
2,900 |
2024/4/9 |
427 |
427 |
422 |
422 |
-0.47% |
7,300 |
2024/4/8 |
424 |
424 |
422 |
424 |
+0.24% |
8,000 |
2024/4/5 |
424 |
430 |
419 |
423 |
+0.24% |
17,400 |
2024/4/4 |
417 |
422 |
413 |
422 |
+1.44% |
12,500 |
2024/4/3 |
422 |
422 |
414 |
416 |
-1.89% |
18,800 |
2024/4/2 |
430 |
431 |
421 |
424 |
-2.30% |
27,600 |
2024/4/1 |
443 |
444 |
434 |
434 |
-1.81% |
19,900 |
2024/3/29 |
439 |
445 |
433 |
442 |
+0.68% |
14,400 |
2024/3/28 |
423 |
451 |
422 |
439 |
-6.79% |
100,100 |
2024/3/27 |
465 |
472 |
463 |
471 |
+1.51% |
57,000 |
2024/3/26 |
464 |
468 |
461 |
464 |
+0.22% |
18,500 |
2024/3/25 |
473 |
473 |
454 |
463 |
-0.86% |
44,900 |
2024/3/22 |
453 |
467 |
451 |
467 |
+3.55% |
70,000 |
2024/3/21 |
438 |
451 |
437 |
451 |
+3.20% |
33,800 |
2024/3/19 |
436 |
440 |
434 |
437 |
+0.23% |
16,100 |
2024/3/18 |
430 |
438 |
429 |
436 |
+2.59% |
18,400 |
2024/3/15 |
431 |
433 |
425 |
425 |
-1.16% |
13,900 |
2024/3/14 |
435 |
438 |
429 |
430 |
-0.23% |
18,600 |
2024/3/13 |
430 |
443 |
430 |
431 |
-1.60% |
43,500 |
2024/3/12 |
425 |
440 |
423 |
438 |
+7.09% |
91,100 |
2024/3/11 |
413 |
415 |
407 |
409 |
-0.97% |
14,600 |
2024/3/8 |
410 |
413 |
406 |
413 |
+0.98% |
13,400 |
2024/3/7 |
414 |
414 |
408 |
409 |
-0.49% |
11,700 |
2024/3/6 |
412 |
417 |
406 |
411 |
-0.24% |
30,200 |
2024/3/5 |
420 |
420 |
409 |
412 |
-2.60% |
47,500 |
2024/3/4 |
423 |
425 |
418 |
423 |
+0.00% |
15,900 |
2024/3/1 |
427 |
427 |
419 |
423 |
-0.47% |
17,700 |
2024/2/29 |
427 |
429 |
423 |
425 |
-0.93% |
25,400 |
2024/2/28 |
420 |
430 |
420 |
429 |
+1.90% |
20,000 |
2024/2/27 |
422 |
422 |
420 |
421 |
-0.47% |
13,300 |
2024/2/26 |
421 |
425 |
416 |
423 |
+0.24% |
33,300 |
2024/2/22 |
427 |
430 |
421 |
422 |
-0.94% |
36,200 |
2024/2/21 |
438 |
438 |
426 |
426 |
-0.93% |
17,300 |
2024/2/20 |
434 |
448 |
428 |
430 |
+0.47% |
50,500 |
2024/2/19 |
424 |
430 |
424 |
428 |
+0.94% |
37,000 |
2024/2/16 |
430 |
430 |
421 |
424 |
-1.62% |
27,300 |
2024/2/15 |
427 |
434 |
415 |
431 |
+0.47% |
115,700 |
2024/2/14 |
445 |
445 |
393 |
429 |
-9.30% |
569,000 |
2024/2/13 |
459 |
475 |
455 |
473 |
+3.28% |
132,500 |
2024/2/9 |
461 |
463 |
458 |
458 |
-0.65% |
25,500 |
2024/2/8 |
461 |
468 |
458 |
461 |
-0.43% |
34,100 |
2024/2/7 |
464 |
465 |
460 |
463 |
+0.43% |
18,700 |
2024/2/6 |
468 |
471 |
461 |
461 |
-2.12% |
24,300 |
2024/2/5 |
470 |
473 |
465 |
471 |
+1.07% |
19,400 |
2024/2/2 |
465 |
467 |
458 |
466 |
+1.30% |
32,000 |
2024/2/1 |
468 |
468 |
457 |
460 |
-0.86% |
9,600 |
2024/1/31 |
463 |
466 |
460 |
464 |
+0.22% |
6,800 |
2024/1/30 |
463 |
463 |
456 |
463 |
+0.87% |
16,700 |
2024/1/29 |
455 |
462 |
455 |
459 |
+0.88% |
16,900 |
2024/1/26 |
458 |
462 |
455 |
455 |
-1.09% |
20,000 |
2024/1/25 |
459 |
461 |
456 |
460 |
+0.00% |
12,600 |
2024/1/24 |
455 |
468 |
455 |
460 |
+0.44% |
34,600 |
2024/1/23 |
475 |
475 |
457 |
458 |
-2.76% |
50,900 |
2024/1/22 |
456 |
473 |
452 |
471 |
+4.67% |
91,300 |
2024/1/19 |
441 |
454 |
441 |
450 |
+2.27% |
43,300 |
2024/1/18 |
442 |
442 |
438 |
440 |
+0.69% |
20,900 |
2024/1/17 |
436 |
448 |
433 |
437 |
+0.00% |
47,500 |
2024/1/16 |
450 |
450 |
437 |
437 |
-3.53% |
61,000 |
2024/1/15 |
461 |
463 |
450 |
453 |
-1.95% |
41,900 |
2024/1/12 |
448 |
463 |
448 |
462 |
+2.67% |
44,600 |
2024/1/11 |
456 |
456 |
441 |
450 |
-1.32% |
66,900 |
2024/1/10 |
440 |
463 |
438 |
456 |
+4.11% |
62,900 |
2024/1/9 |
425 |
441 |
424 |
438 |
+3.06% |
66,700 |
2024/1/5 |
419 |
429 |
417 |
425 |
+1.19% |
54,900 |
2024/1/4 |
412 |
420 |
405 |
420 |
+1.94% |
30,700 |
2023/12/29 |
415 |
422 |
412 |
412 |
-2.60% |
30,600 |
2023/12/28 |
419 |
434 |
408 |
423 |
+4.96% |
81,500 |
2023/12/27 |
406 |
421 |
401 |
403 |
-1.95% |
149,000 |
2023/12/26 |
421 |
428 |
378 |
411 |
-3.75% |
521,500 |
2023/12/25 |
420 |
429 |
420 |
427 |
+0.00% |
70,900 |
2023/12/22 |
436 |
436 |
427 |
427 |
-2.29% |
46,900 |
2023/12/21 |
435 |
441 |
433 |
437 |
+0.46% |
36,400 |
2023/12/20 |
443 |
454 |
428 |
435 |
-1.81% |
53,300 |
2023/12/19 |
456 |
456 |
443 |
443 |
+0.68% |
12,400 |
2023/12/18 |
464 |
466 |
431 |
440 |
-5.17% |
136,600 |
2023/12/15 |
466 |
468 |
462 |
464 |
-0.64% |
23,100 |
2023/12/14 |
474 |
475 |
467 |
467 |
-1.68% |
19,700 |
2023/12/13 |
477 |
481 |
475 |
475 |
-1.25% |
20,400 |
2023/12/12 |
480 |
485 |
474 |
481 |
+0.63% |
14,100 |
2023/12/11 |
482 |
485 |
476 |
478 |
+0.42% |
45,800 |
2023/12/8 |
473 |
477 |
469 |
476 |
-0.42% |
24,800 |
2023/12/7 |
488 |
489 |
478 |
478 |
-2.65% |
39,500 |
2023/12/6 |
490 |
495 |
488 |
491 |
+0.00% |
13,900 |
2023/12/5 |
511 |
511 |
491 |
491 |
-3.91% |
99,300 |
2023/12/4 |
514 |
517 |
505 |
511 |
-0.58% |
21,400 |
2023/12/1 |
522 |
524 |
511 |
514 |
-1.91% |
28,300 |
2023/11/30 |
501 |
525 |
501 |
524 |
+4.80% |
97,200 |
2023/11/29 |
506 |
510 |
498 |
500 |
-1.19% |
33,800 |
2023/11/28 |
488 |
513 |
485 |
506 |
+3.69% |
185,400 |
2023/11/27 |
464 |
490 |
464 |
488 |
+5.17% |
60,700 |
2023/11/24 |
474 |
474 |
458 |
464 |
-2.11% |
72,900 |
2023/11/22 |
472 |
476 |
470 |
474 |
-0.42% |
20,200 |
2023/11/21 |
475 |
480 |
470 |
476 |
-0.83% |
20,400 |
2023/11/20 |
471 |
483 |
471 |
480 |
+0.42% |
46,800 |
2023/11/17 |
466 |
480 |
466 |
478 |
+2.58% |
49,500 |
2023/11/16 |
460 |
474 |
460 |
466 |
+0.65% |
37,600 |
2023/11/15 |
494 |
494 |
461 |
463 |
-5.51% |
101,600 |
2023/11/14 |
507 |
538 |
466 |
490 |
-3.92% |
599,000 |
2023/11/13 |
495 |
513 |
486 |
510 |
+6.47% |
144,200 |
2023/11/10 |
502 |
502 |
478 |
479 |
-2.24% |
29,800 |
2023/11/9 |
499 |
499 |
489 |
490 |
-1.61% |
21,100 |
2023/11/8 |
485 |
501 |
485 |
498 |
+2.68% |
47,600 |
2023/11/7 |
484 |
485 |
475 |
485 |
+1.04% |
21,700 |
2023/11/6 |
472 |
484 |
470 |
480 |
+3.23% |
26,300 |
2023/11/2 |
467 |
478 |
457 |
465 |
+0.43% |
26,700 |
2023/11/1 |
466 |
466 |
450 |
463 |
-0.22% |
18,000 |
2023/10/31 |
450 |
468 |
438 |
464 |
+4.04% |
37,000 |
2023/10/30 |
458 |
467 |
442 |
446 |
-4.70% |
62,700 |
2023/10/27 |
466 |
470 |
460 |
468 |
+0.43% |
17,400 |
2023/10/26 |
488 |
488 |
466 |
466 |
-3.32% |
62,300 |
2023/10/25 |
470 |
489 |
467 |
482 |
+4.10% |
81,200 |
2023/10/24 |
419 |
466 |
419 |
463 |
+9.20% |
79,500 |
2023/10/23 |
418 |
424 |
417 |
424 |
+0.71% |
35,900 |
2023/10/20 |
411 |
429 |
411 |
421 |
+0.72% |
36,300 |
2023/10/19 |
425 |
428 |
417 |
418 |
-3.02% |
38,300 |
|