日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/19 |
558 |
590 |
535 |
562 |
+4.07% |
194,700 |
2024/3/18 |
580 |
595 |
535 |
540 |
-7.06% |
205,900 |
2024/3/15 |
626 |
642 |
581 |
581 |
-20.52% |
195,200 |
2024/3/14 |
731 |
793 |
731 |
731 |
-17.03% |
348,000 |
2024/3/13 |
760 |
881 |
751 |
881 |
+20.52% |
886,100 |
2024/3/12 |
820 |
1,030 |
730 |
731 |
-16.93% |
1,812,900 |
2024/3/11 |
880 |
880 |
680 |
880 |
+20.55% |
250,900 |
2024/3/8 |
730 |
730 |
651 |
730 |
+15.87% |
323,200 |
2024/3/7 |
610 |
630 |
601 |
630 |
+18.87% |
86,300 |
2024/3/6 |
502 |
530 |
473 |
530 |
+17.78% |
200,800 |
2024/3/5 |
405 |
490 |
405 |
450 |
+9.76% |
459,000 |
2024/3/4 |
397 |
410 |
391 |
410 |
+5.13% |
21,700 |
2024/3/1 |
382 |
390 |
381 |
390 |
+2.36% |
5,100 |
2024/2/29 |
390 |
391 |
380 |
381 |
-2.31% |
20,100 |
2024/2/28 |
388 |
393 |
387 |
390 |
+0.00% |
9,400 |
2024/2/27 |
415 |
415 |
387 |
390 |
-4.88% |
40,000 |
2024/2/26 |
380 |
454 |
379 |
410 |
+7.33% |
190,800 |
2024/2/22 |
382 |
385 |
380 |
382 |
+0.26% |
4,000 |
2024/2/21 |
376 |
381 |
376 |
381 |
+0.00% |
300 |
2024/2/20 |
380 |
381 |
376 |
381 |
+0.26% |
2,600 |
2024/2/19 |
370 |
382 |
368 |
380 |
+2.70% |
34,800 |
2024/2/16 |
376 |
376 |
366 |
370 |
-3.65% |
23,000 |
2024/2/15 |
378 |
386 |
378 |
384 |
+1.59% |
13,000 |
2024/2/14 |
374 |
384 |
374 |
378 |
+1.34% |
8,400 |
2024/2/13 |
378 |
378 |
373 |
373 |
-1.32% |
6,300 |
2024/2/9 |
375 |
379 |
374 |
378 |
+0.00% |
4,100 |
2024/2/8 |
375 |
378 |
374 |
378 |
+1.07% |
2,500 |
2024/2/7 |
376 |
377 |
371 |
374 |
-1.06% |
4,000 |
2024/2/6 |
379 |
379 |
375 |
378 |
+0.80% |
4,700 |
2024/2/5 |
373 |
376 |
373 |
375 |
+0.81% |
1,400 |
2024/2/2 |
375 |
375 |
372 |
372 |
-0.80% |
1,000 |
2024/2/1 |
376 |
376 |
372 |
375 |
-0.27% |
2,500 |
2024/1/31 |
377 |
377 |
373 |
376 |
+0.27% |
2,800 |
2024/1/30 |
375 |
376 |
372 |
375 |
+0.54% |
1,100 |
2024/1/29 |
374 |
374 |
372 |
373 |
-0.27% |
2,000 |
2024/1/26 |
373 |
375 |
371 |
374 |
+0.54% |
6,000 |
2024/1/25 |
376 |
378 |
372 |
372 |
-1.06% |
9,500 |
2024/1/24 |
372 |
379 |
372 |
376 |
+1.62% |
6,300 |
2024/1/23 |
370 |
389 |
370 |
370 |
+0.54% |
33,300 |
2024/1/22 |
373 |
373 |
366 |
368 |
-0.81% |
4,100 |
2024/1/19 |
371 |
371 |
369 |
371 |
+0.54% |
3,000 |
2024/1/18 |
366 |
370 |
366 |
369 |
+1.10% |
7,100 |
2024/1/17 |
367 |
367 |
364 |
365 |
-0.54% |
3,800 |
2024/1/16 |
365 |
367 |
365 |
367 |
+0.55% |
2,100 |
2024/1/15 |
365 |
365 |
365 |
365 |
+0.00% |
3,200 |
2024/1/12 |
368 |
369 |
365 |
365 |
-1.08% |
5,600 |
2024/1/11 |
366 |
369 |
364 |
369 |
+1.37% |
10,300 |
2024/1/10 |
367 |
367 |
364 |
364 |
-0.27% |
3,200 |
2024/1/9 |
365 |
368 |
364 |
365 |
+0.55% |
6,800 |
2024/1/5 |
362 |
365 |
362 |
363 |
-0.27% |
11,100 |
2024/1/4 |
366 |
367 |
363 |
364 |
-1.62% |
16,200 |
2023/12/29 |
378 |
378 |
363 |
370 |
-2.37% |
44,400 |
2023/12/28 |
412 |
417 |
371 |
379 |
+0.80% |
261,300 |
2023/12/27 |
370 |
376 |
361 |
376 |
+3.01% |
29,700 |
2023/12/26 |
362 |
369 |
360 |
365 |
+0.83% |
30,600 |
2023/12/25 |
362 |
366 |
360 |
362 |
-0.55% |
15,200 |
2023/12/22 |
365 |
365 |
356 |
364 |
-0.27% |
17,800 |
2023/12/21 |
357 |
365 |
357 |
365 |
+2.24% |
2,600 |
2023/12/20 |
356 |
365 |
356 |
357 |
-1.38% |
27,300 |
2023/12/19 |
358 |
365 |
358 |
362 |
-1.09% |
7,600 |
2023/12/18 |
365 |
369 |
361 |
366 |
+0.27% |
5,000 |
2023/12/15 |
370 |
371 |
365 |
365 |
-1.88% |
2,700 |
2023/12/14 |
374 |
375 |
370 |
372 |
+0.54% |
4,100 |
2023/12/13 |
370 |
375 |
370 |
370 |
+1.09% |
9,200 |
2023/12/12 |
367 |
369 |
365 |
366 |
-0.27% |
1,700 |
2023/12/11 |
368 |
370 |
366 |
367 |
-0.81% |
4,300 |
2023/12/8 |
363 |
379 |
362 |
370 |
+1.37% |
16,800 |
2023/12/7 |
370 |
370 |
365 |
365 |
-1.35% |
5,600 |
2023/12/6 |
365 |
373 |
361 |
370 |
+1.37% |
14,500 |
2023/12/5 |
371 |
373 |
365 |
365 |
-1.88% |
14,500 |
2023/12/4 |
396 |
400 |
360 |
372 |
-2.62% |
156,800 |
2023/12/1 |
438 |
462 |
381 |
382 |
+0.00% |
522,500 |
2023/11/30 |
371 |
383 |
370 |
382 |
+2.41% |
28,600 |
2023/11/29 |
371 |
373 |
370 |
373 |
+0.00% |
800 |
2023/11/28 |
372 |
373 |
372 |
373 |
+0.54% |
300 |
2023/11/27 |
370 |
371 |
370 |
371 |
-0.80% |
4,100 |
2023/11/24 |
374 |
374 |
374 |
374 |
+0.00% |
200 |
2023/11/22 |
374 |
374 |
370 |
374 |
+2.19% |
5,300 |
2023/11/21 |
360 |
366 |
360 |
366 |
-0.27% |
900 |
2023/11/20 |
358 |
367 |
358 |
367 |
+0.27% |
2,000 |
2023/11/17 |
352 |
366 |
350 |
366 |
+0.00% |
14,100 |
2023/11/16 |
361 |
366 |
361 |
366 |
+1.67% |
1,300 |
2023/11/15 |
363 |
364 |
360 |
360 |
-1.37% |
12,900 |
2023/11/14 |
371 |
371 |
365 |
365 |
-1.35% |
3,700 |
2023/11/13 |
371 |
372 |
370 |
370 |
-0.27% |
2,900 |
2023/11/10 |
375 |
375 |
371 |
371 |
-1.07% |
800 |
2023/11/9 |
372 |
375 |
371 |
375 |
+0.81% |
2,600 |
2023/11/8 |
372 |
372 |
372 |
372 |
-0.80% |
300 |
2023/11/7 |
375 |
375 |
375 |
375 |
-0.79% |
100 |
2023/11/6 |
378 |
378 |
377 |
378 |
+0.27% |
1,000 |
2023/11/2 |
380 |
380 |
374 |
377 |
+2.17% |
9,300 |
2023/11/1 |
377 |
377 |
369 |
369 |
-2.12% |
3,700 |
2023/10/31 |
377 |
377 |
377 |
377 |
+1.34% |
300 |
2023/10/30 |
369 |
375 |
369 |
372 |
+1.09% |
1,000 |
2023/10/27 |
368 |
372 |
368 |
368 |
-0.81% |
700 |
2023/10/26 |
369 |
372 |
368 |
371 |
-0.27% |
1,100 |
2023/10/25 |
372 |
372 |
372 |
372 |
-0.53% |
100 |
2023/10/24 |
367 |
374 |
367 |
374 |
+0.54% |
3,900 |
2023/10/23 |
378 |
378 |
366 |
372 |
-0.80% |
5,500 |
2023/10/20 |
374 |
375 |
364 |
375 |
+0.27% |
11,700 |
2023/10/19 |
375 |
375 |
361 |
374 |
-0.27% |
7,500 |
2023/10/18 |
374 |
375 |
374 |
375 |
-1.06% |
200 |
2023/10/17 |
380 |
380 |
371 |
379 |
+2.99% |
8,000 |
2023/10/16 |
372 |
374 |
368 |
368 |
-1.08% |
5,600 |
2023/10/13 |
377 |
378 |
372 |
372 |
-0.53% |
1,300 |
2023/10/12 |
377 |
377 |
366 |
374 |
-2.86% |
35,100 |
2023/10/11 |
378 |
385 |
375 |
385 |
+1.58% |
18,400 |
2023/10/10 |
380 |
384 |
379 |
379 |
-0.26% |
6,200 |
2023/10/6 |
383 |
386 |
380 |
380 |
-1.04% |
3,800 |
2023/10/5 |
378 |
390 |
374 |
384 |
+2.67% |
7,900 |
2023/10/4 |
375 |
381 |
371 |
374 |
-0.80% |
7,600 |
2023/10/3 |
388 |
388 |
375 |
377 |
-2.84% |
5,200 |
2023/10/2 |
386 |
388 |
385 |
388 |
+0.52% |
3,100 |
2023/9/29 |
384 |
386 |
382 |
386 |
+1.31% |
5,900 |
2023/9/28 |
386 |
386 |
381 |
381 |
-1.30% |
2,300 |
2023/9/27 |
388 |
388 |
385 |
386 |
+0.26% |
3,600 |
2023/9/26 |
380 |
387 |
371 |
385 |
+1.58% |
5,700 |
2023/9/25 |
376 |
380 |
376 |
379 |
+0.80% |
600 |
2023/9/22 |
373 |
377 |
373 |
376 |
+0.27% |
3,900 |
2023/9/21 |
382 |
385 |
374 |
375 |
-2.09% |
4,900 |
2023/9/20 |
382 |
385 |
381 |
383 |
-0.78% |
2,800 |
2023/9/19 |
378 |
390 |
371 |
386 |
+2.12% |
14,200 |
2023/9/15 |
381 |
381 |
365 |
378 |
+0.27% |
24,900 |
|