日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
298 |
345 |
267 |
273 |
-3.19% |
18,562,300 |
2024/4/17 |
250 |
288 |
232 |
282 |
+21.03% |
9,937,500 |
2024/4/16 |
260 |
285 |
216 |
233 |
-6.05% |
11,074,600 |
2024/4/15 |
209 |
259 |
205 |
248 |
+19.23% |
13,106,900 |
2024/4/12 |
187 |
219 |
178 |
208 |
+15.56% |
7,528,500 |
2024/4/11 |
170 |
194 |
169 |
180 |
+2.86% |
3,804,600 |
2024/4/10 |
166 |
181 |
165 |
175 |
+5.42% |
1,416,600 |
2024/4/9 |
165 |
166 |
157 |
166 |
+0.61% |
1,125,700 |
2024/4/8 |
157 |
171 |
156 |
165 |
+1.23% |
1,574,800 |
2024/4/5 |
140 |
171 |
138 |
163 |
+8.67% |
3,473,800 |
2024/4/4 |
169 |
170 |
150 |
150 |
-8.54% |
1,276,400 |
2024/4/3 |
162 |
172 |
162 |
164 |
+0.00% |
723,900 |
2024/4/2 |
175 |
175 |
163 |
164 |
-6.82% |
967,000 |
2024/4/1 |
178 |
187 |
176 |
176 |
-1.12% |
870,600 |
2024/3/29 |
176 |
185 |
173 |
178 |
-0.56% |
777,300 |
2024/3/28 |
179 |
183 |
175 |
179 |
+2.29% |
649,400 |
2024/3/27 |
174 |
179 |
174 |
175 |
+0.00% |
513,700 |
2024/3/26 |
178 |
180 |
168 |
175 |
-0.57% |
1,001,900 |
2024/3/25 |
185 |
194 |
176 |
176 |
-6.88% |
2,390,900 |
2024/3/22 |
183 |
196 |
171 |
189 |
+8.00% |
3,238,400 |
2024/3/21 |
161 |
178 |
158 |
175 |
+12.18% |
2,777,800 |
2024/3/19 |
149 |
166 |
149 |
156 |
+4.00% |
2,193,500 |
2024/3/18 |
162 |
176 |
148 |
150 |
-4.46% |
2,516,800 |
2024/3/15 |
155 |
160 |
151 |
157 |
-3.68% |
1,346,600 |
2024/3/14 |
160 |
172 |
148 |
163 |
-5.23% |
3,621,800 |
2024/3/13 |
192 |
203 |
170 |
172 |
-14.00% |
3,883,300 |
2024/3/12 |
187 |
223 |
182 |
200 |
-2.44% |
13,830,200 |
2024/3/11 |
162 |
205 |
158 |
205 |
+32.26% |
16,118,000 |
2024/3/8 |
141 |
175 |
137 |
155 |
+14.81% |
11,277,300 |
2024/3/7 |
138 |
149 |
130 |
135 |
+1.50% |
2,846,600 |
2024/3/6 |
135 |
136 |
130 |
133 |
-2.92% |
739,600 |
2024/3/5 |
145 |
149 |
130 |
137 |
-8.05% |
2,436,600 |
2024/3/4 |
140 |
160 |
128 |
149 |
+35.45% |
15,171,900 |
2024/3/1 |
117 |
120 |
110 |
110 |
-5.98% |
628,100 |
2024/2/29 |
115 |
117 |
111 |
117 |
+0.00% |
535,100 |
2024/2/28 |
123 |
129 |
114 |
117 |
-4.88% |
1,813,700 |
2024/2/27 |
103 |
138 |
99 |
123 |
+23.00% |
5,847,000 |
2024/2/26 |
104 |
106 |
98 |
100 |
-1.96% |
423,800 |
2024/2/22 |
99 |
102 |
97 |
102 |
+0.00% |
439,500 |
2024/2/21 |
110 |
114 |
100 |
102 |
-11.30% |
2,328,500 |
2024/2/20 |
88 |
115 |
87 |
115 |
+35.29% |
3,428,000 |
2024/2/19 |
83 |
102 |
82 |
85 |
+7.59% |
1,840,500 |
2024/2/16 |
82 |
82 |
73 |
79 |
-1.25% |
140,300 |
2024/2/15 |
84 |
85 |
79 |
80 |
-4.76% |
131,900 |
2024/2/14 |
85 |
85 |
84 |
84 |
-1.18% |
35,100 |
2024/2/13 |
87 |
87 |
85 |
85 |
-2.30% |
21,900 |
2024/2/9 |
86 |
87 |
85 |
87 |
+1.16% |
28,700 |
2024/2/8 |
86 |
87 |
85 |
86 |
+0.00% |
31,400 |
2024/2/7 |
87 |
87 |
86 |
86 |
-1.15% |
2,900 |
2024/2/6 |
87 |
89 |
87 |
87 |
-1.14% |
36,300 |
2024/2/5 |
89 |
89 |
88 |
88 |
+0.00% |
15,100 |
2024/2/2 |
86 |
90 |
86 |
88 |
+3.53% |
52,900 |
2024/2/1 |
86 |
86 |
85 |
85 |
-1.16% |
32,700 |
2024/1/31 |
86 |
88 |
86 |
86 |
+0.00% |
45,600 |
2024/1/30 |
88 |
88 |
86 |
86 |
-1.15% |
13,000 |
2024/1/29 |
88 |
88 |
87 |
87 |
-1.14% |
4,600 |
2024/1/26 |
88 |
88 |
86 |
88 |
+1.15% |
25,800 |
2024/1/25 |
89 |
89 |
87 |
87 |
+0.00% |
124,900 |
2024/1/24 |
88 |
96 |
86 |
87 |
+1.16% |
889,500 |
2024/1/23 |
88 |
88 |
86 |
86 |
-1.15% |
42,600 |
2024/1/22 |
87 |
89 |
87 |
87 |
+0.00% |
15,000 |
2024/1/19 |
88 |
89 |
87 |
87 |
-1.14% |
15,300 |
2024/1/18 |
87 |
89 |
87 |
88 |
+1.15% |
10,000 |
2024/1/17 |
89 |
89 |
87 |
87 |
-1.14% |
27,000 |
2024/1/16 |
88 |
92 |
88 |
88 |
+1.15% |
85,100 |
2024/1/15 |
88 |
90 |
85 |
87 |
-1.14% |
110,200 |
2024/1/12 |
89 |
90 |
88 |
88 |
-1.12% |
29,300 |
2024/1/11 |
89 |
90 |
87 |
89 |
+1.14% |
78,700 |
2024/1/10 |
90 |
90 |
87 |
88 |
-2.22% |
79,100 |
2024/1/9 |
89 |
90 |
88 |
90 |
+0.00% |
9,400 |
2024/1/5 |
91 |
91 |
90 |
90 |
+0.00% |
16,300 |
2024/1/4 |
90 |
90 |
88 |
90 |
+1.12% |
23,300 |
2023/12/29 |
90 |
91 |
87 |
89 |
+1.14% |
69,600 |
2023/12/28 |
86 |
90 |
83 |
88 |
+2.33% |
125,800 |
2023/12/27 |
85 |
86 |
84 |
86 |
+0.00% |
61,300 |
2023/12/26 |
85 |
87 |
85 |
86 |
+0.00% |
103,800 |
2023/12/25 |
87 |
89 |
86 |
86 |
-2.27% |
54,500 |
2023/12/22 |
88 |
89 |
88 |
88 |
-1.12% |
71,500 |
2023/12/21 |
88 |
89 |
88 |
89 |
+1.14% |
42,600 |
2023/12/20 |
89 |
91 |
88 |
88 |
-1.12% |
76,700 |
2023/12/19 |
89 |
90 |
88 |
89 |
+0.00% |
28,500 |
2023/12/18 |
88 |
90 |
88 |
89 |
+0.00% |
38,800 |
2023/12/15 |
88 |
90 |
88 |
89 |
+0.00% |
14,700 |
2023/12/14 |
90 |
90 |
89 |
89 |
-1.11% |
22,100 |
2023/12/13 |
88 |
91 |
88 |
90 |
+2.27% |
41,900 |
2023/12/12 |
91 |
91 |
87 |
88 |
-2.22% |
113,800 |
2023/12/11 |
93 |
93 |
88 |
90 |
-3.23% |
120,200 |
2023/12/8 |
93 |
94 |
92 |
93 |
+0.00% |
11,800 |
2023/12/7 |
93 |
95 |
91 |
93 |
-2.11% |
42,800 |
2023/12/6 |
94 |
95 |
92 |
95 |
+1.06% |
63,400 |
2023/12/5 |
94 |
95 |
93 |
94 |
+0.00% |
11,400 |
2023/12/4 |
96 |
96 |
94 |
94 |
-2.08% |
22,800 |
2023/12/1 |
97 |
97 |
95 |
96 |
+1.05% |
14,200 |
2023/11/30 |
97 |
99 |
94 |
95 |
-2.06% |
91,300 |
2023/11/29 |
91 |
98 |
91 |
97 |
+6.59% |
259,600 |
2023/11/28 |
92 |
93 |
91 |
91 |
+0.00% |
10,800 |
2023/11/27 |
93 |
93 |
91 |
91 |
-2.15% |
17,900 |
2023/11/24 |
93 |
93 |
90 |
93 |
+2.20% |
54,700 |
2023/11/22 |
91 |
93 |
91 |
91 |
+0.00% |
67,200 |
2023/11/21 |
90 |
93 |
90 |
91 |
+0.00% |
61,800 |
2023/11/20 |
88 |
91 |
87 |
91 |
+3.41% |
59,900 |
2023/11/17 |
89 |
90 |
86 |
88 |
-4.35% |
220,600 |
2023/11/16 |
94 |
94 |
91 |
92 |
-2.13% |
26,400 |
2023/11/15 |
93 |
95 |
92 |
94 |
+0.00% |
111,600 |
2023/11/14 |
93 |
95 |
93 |
94 |
+1.08% |
39,400 |
2023/11/13 |
99 |
99 |
93 |
93 |
-7.00% |
276,900 |
2023/11/10 |
101 |
101 |
100 |
100 |
-0.99% |
30,900 |
2023/11/9 |
101 |
102 |
101 |
101 |
+0.00% |
19,400 |
2023/11/8 |
101 |
102 |
101 |
101 |
+0.00% |
14,400 |
2023/11/7 |
102 |
103 |
101 |
101 |
-1.94% |
11,200 |
2023/11/6 |
102 |
103 |
101 |
103 |
+0.00% |
18,200 |
2023/11/2 |
102 |
103 |
101 |
103 |
+1.98% |
48,300 |
2023/11/1 |
102 |
102 |
101 |
101 |
-0.98% |
48,500 |
2023/10/31 |
102 |
103 |
102 |
102 |
-0.97% |
5,300 |
2023/10/30 |
102 |
103 |
102 |
103 |
+0.00% |
19,700 |
2023/10/27 |
102 |
103 |
101 |
103 |
+0.00% |
39,100 |
2023/10/26 |
103 |
104 |
102 |
103 |
-1.90% |
13,600 |
2023/10/25 |
103 |
105 |
103 |
105 |
+0.00% |
24,600 |
2023/10/24 |
104 |
105 |
102 |
105 |
+0.00% |
26,200 |
2023/10/23 |
104 |
106 |
103 |
105 |
+0.00% |
25,400 |
2023/10/20 |
104 |
105 |
102 |
105 |
+1.94% |
73,600 |
2023/10/19 |
101 |
103 |
101 |
103 |
+0.98% |
18,600 |
2023/10/18 |
103 |
103 |
101 |
102 |
-0.97% |
10,700 |
|