日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
319 |
319 |
319 |
319 |
+0.00% |
4,100 |
2024/4/23 |
319 |
319 |
319 |
319 |
+0.00% |
500 |
2024/4/22 |
323 |
323 |
316 |
319 |
+2.90% |
18,700 |
2024/4/19 |
313 |
313 |
310 |
310 |
-0.96% |
6,200 |
2024/4/18 |
315 |
315 |
313 |
313 |
-0.63% |
1,700 |
2024/4/17 |
312 |
315 |
312 |
315 |
+0.64% |
1,700 |
2024/4/16 |
312 |
313 |
311 |
313 |
+0.64% |
800 |
2024/4/15 |
308 |
311 |
308 |
311 |
+0.65% |
2,700 |
2024/4/12 |
311 |
311 |
309 |
309 |
-1.59% |
900 |
2024/4/11 |
315 |
315 |
314 |
314 |
+0.00% |
5,600 |
2024/4/10 |
314 |
314 |
314 |
314 |
+0.96% |
400 |
2024/4/9 |
311 |
311 |
311 |
311 |
+0.00% |
100 |
2024/4/8 |
311 |
311 |
311 |
311 |
+0.00% |
500 |
2024/4/5 |
319 |
319 |
310 |
311 |
-1.27% |
4,700 |
2024/4/4 |
314 |
315 |
313 |
315 |
+0.96% |
2,300 |
2024/4/3 |
310 |
312 |
310 |
312 |
+0.65% |
1,200 |
2024/4/2 |
313 |
313 |
310 |
310 |
-0.32% |
1,200 |
2024/4/1 |
308 |
312 |
308 |
311 |
+0.97% |
7,500 |
2024/3/29 |
304 |
308 |
304 |
308 |
+1.32% |
600 |
2024/3/28 |
309 |
309 |
304 |
304 |
-0.65% |
2,800 |
2024/3/27 |
306 |
307 |
306 |
306 |
-0.33% |
1,200 |
2024/3/26 |
303 |
307 |
303 |
307 |
+0.99% |
1,300 |
2024/3/25 |
304 |
304 |
302 |
304 |
+0.00% |
2,100 |
2024/3/22 |
317 |
318 |
294 |
304 |
-2.25% |
39,500 |
2024/3/21 |
310 |
311 |
309 |
311 |
+0.00% |
4,800 |
2024/3/19 |
311 |
311 |
307 |
311 |
+0.32% |
1,300 |
2024/3/18 |
308 |
310 |
308 |
310 |
+1.31% |
1,400 |
2024/3/14 |
307 |
307 |
306 |
306 |
-0.33% |
400 |
2024/3/13 |
306 |
310 |
306 |
307 |
+0.33% |
1,400 |
2024/3/12 |
301 |
306 |
301 |
306 |
-1.92% |
12,300 |
2024/3/11 |
311 |
312 |
309 |
312 |
+0.00% |
700 |
2024/3/8 |
312 |
312 |
312 |
312 |
+0.00% |
200 |
2024/3/7 |
313 |
313 |
310 |
312 |
+0.32% |
1,400 |
2024/3/6 |
310 |
311 |
310 |
311 |
-0.32% |
200 |
2024/3/5 |
315 |
315 |
312 |
312 |
-0.64% |
900 |
2024/3/4 |
313 |
314 |
313 |
314 |
+0.64% |
600 |
2024/3/1 |
312 |
312 |
312 |
312 |
-0.32% |
200 |
2024/2/29 |
313 |
313 |
313 |
313 |
+0.00% |
100 |
2024/2/28 |
313 |
313 |
313 |
313 |
-0.32% |
100 |
2024/2/27 |
310 |
314 |
307 |
314 |
+1.29% |
900 |
2024/2/26 |
310 |
313 |
310 |
310 |
-1.90% |
2,500 |
2024/2/22 |
317 |
318 |
316 |
316 |
+1.94% |
10,700 |
2024/2/21 |
310 |
314 |
309 |
310 |
+0.00% |
18,300 |
2024/2/20 |
308 |
310 |
308 |
310 |
+0.65% |
4,100 |
2024/2/19 |
303 |
308 |
303 |
308 |
+1.99% |
1,100 |
2024/2/16 |
304 |
304 |
302 |
302 |
-0.33% |
1,900 |
2024/2/15 |
305 |
305 |
303 |
303 |
-0.33% |
3,000 |
2024/2/14 |
305 |
305 |
304 |
304 |
-0.33% |
1,000 |
2024/2/13 |
305 |
309 |
305 |
305 |
+0.33% |
3,800 |
2024/2/9 |
309 |
309 |
303 |
304 |
-0.33% |
3,500 |
2024/2/8 |
305 |
305 |
305 |
305 |
+0.00% |
1,400 |
2024/2/7 |
309 |
309 |
305 |
305 |
-1.61% |
6,000 |
2024/2/6 |
311 |
311 |
310 |
310 |
-1.59% |
1,800 |
2024/2/5 |
319 |
319 |
315 |
315 |
-0.32% |
4,100 |
2024/2/2 |
314 |
316 |
311 |
316 |
+0.64% |
3,500 |
2024/2/1 |
312 |
314 |
312 |
314 |
+1.29% |
9,000 |
2024/1/31 |
309 |
310 |
309 |
310 |
-0.32% |
500 |
2024/1/29 |
309 |
311 |
309 |
311 |
+0.65% |
300 |
2024/1/25 |
312 |
312 |
309 |
309 |
-0.96% |
500 |
2024/1/23 |
309 |
312 |
307 |
312 |
+1.30% |
3,200 |
2024/1/22 |
314 |
316 |
307 |
308 |
-1.91% |
12,000 |
2024/1/19 |
309 |
315 |
307 |
314 |
+1.62% |
27,800 |
2024/1/18 |
307 |
310 |
307 |
309 |
+0.98% |
14,800 |
2024/1/17 |
303 |
306 |
302 |
306 |
-0.33% |
14,700 |
2024/1/16 |
306 |
307 |
306 |
307 |
+0.99% |
2,700 |
2024/1/15 |
306 |
307 |
304 |
304 |
-0.33% |
1,300 |
2024/1/12 |
306 |
306 |
305 |
305 |
-0.33% |
900 |
2024/1/11 |
306 |
308 |
306 |
306 |
+0.66% |
1,200 |
2024/1/10 |
306 |
306 |
304 |
304 |
+0.66% |
800 |
2024/1/9 |
302 |
302 |
302 |
302 |
-0.33% |
2,600 |
2024/1/5 |
307 |
307 |
303 |
303 |
-0.33% |
1,500 |
2024/1/4 |
302 |
306 |
302 |
304 |
+0.66% |
5,200 |
2023/12/29 |
299 |
302 |
298 |
302 |
+1.34% |
1,700 |
2023/12/28 |
297 |
303 |
297 |
298 |
-0.67% |
1,900 |
2023/12/27 |
300 |
301 |
297 |
300 |
+0.00% |
2,700 |
2023/12/26 |
300 |
300 |
299 |
300 |
+0.00% |
1,100 |
2023/12/25 |
301 |
303 |
300 |
300 |
+0.00% |
1,400 |
2023/12/22 |
303 |
303 |
299 |
300 |
+0.67% |
6,100 |
2023/12/21 |
299 |
299 |
296 |
298 |
-0.33% |
4,100 |
2023/12/20 |
300 |
302 |
299 |
299 |
-0.66% |
2,800 |
2023/12/19 |
301 |
301 |
300 |
301 |
+0.33% |
1,900 |
2023/12/18 |
300 |
301 |
299 |
300 |
+0.00% |
900 |
2023/12/15 |
301 |
301 |
298 |
300 |
-1.32% |
9,700 |
2023/12/14 |
300 |
304 |
300 |
304 |
+1.00% |
1,800 |
2023/12/13 |
300 |
301 |
300 |
301 |
+0.33% |
800 |
2023/12/12 |
300 |
301 |
299 |
300 |
+0.33% |
1,700 |
2023/12/11 |
300 |
301 |
296 |
299 |
-0.33% |
28,600 |
2023/12/8 |
301 |
301 |
298 |
300 |
+0.33% |
1,500 |
2023/12/7 |
299 |
300 |
299 |
299 |
-0.33% |
1,000 |
2023/12/6 |
296 |
300 |
296 |
300 |
+1.69% |
3,800 |
2023/12/5 |
303 |
303 |
290 |
295 |
-2.64% |
14,000 |
2023/12/4 |
304 |
304 |
303 |
303 |
+1.34% |
2,200 |
2023/12/1 |
302 |
303 |
295 |
299 |
-0.33% |
3,400 |
2023/11/30 |
300 |
300 |
300 |
300 |
-0.33% |
1,500 |
2023/11/29 |
303 |
304 |
301 |
301 |
-0.99% |
1,900 |
2023/11/28 |
304 |
304 |
304 |
304 |
-0.33% |
1,100 |
2023/11/27 |
303 |
305 |
303 |
305 |
+1.33% |
1,400 |
2023/11/24 |
301 |
301 |
301 |
301 |
-0.33% |
500 |
2023/11/22 |
305 |
307 |
302 |
302 |
+0.33% |
9,900 |
2023/11/21 |
300 |
301 |
299 |
301 |
+0.33% |
2,500 |
2023/11/20 |
299 |
300 |
298 |
300 |
+0.67% |
1,100 |
2023/11/17 |
296 |
298 |
296 |
298 |
+1.71% |
1,500 |
2023/11/15 |
298 |
299 |
293 |
293 |
-1.68% |
1,600 |
2023/11/14 |
298 |
298 |
298 |
298 |
-0.33% |
600 |
2023/11/13 |
298 |
299 |
296 |
299 |
+1.36% |
1,800 |
2023/11/10 |
298 |
298 |
294 |
295 |
-0.67% |
2,200 |
2023/11/9 |
297 |
297 |
297 |
297 |
+0.00% |
300 |
2023/11/8 |
294 |
297 |
294 |
297 |
+1.02% |
500 |
2023/11/7 |
294 |
294 |
294 |
294 |
+0.34% |
200 |
2023/11/6 |
293 |
293 |
293 |
293 |
-0.34% |
600 |
2023/11/2 |
294 |
294 |
294 |
294 |
+0.34% |
5,900 |
2023/11/1 |
294 |
297 |
286 |
293 |
-0.34% |
4,800 |
2023/10/31 |
288 |
294 |
286 |
294 |
-0.68% |
9,500 |
2023/10/30 |
294 |
296 |
293 |
296 |
+0.68% |
2,100 |
2023/10/27 |
292 |
295 |
292 |
294 |
-2.00% |
7,200 |
2023/10/26 |
300 |
300 |
300 |
300 |
+0.00% |
700 |
2023/10/25 |
301 |
301 |
300 |
300 |
-0.33% |
5,700 |
2023/10/24 |
300 |
301 |
300 |
301 |
+1.01% |
4,300 |
2023/10/23 |
300 |
300 |
298 |
298 |
-1.32% |
1,500 |
2023/10/20 |
303 |
304 |
299 |
302 |
+0.67% |
7,500 |
2023/10/19 |
297 |
300 |
297 |
300 |
+0.67% |
1,200 |
2023/10/18 |
297 |
298 |
294 |
298 |
+0.34% |
2,900 |
2023/10/17 |
296 |
298 |
296 |
297 |
+1.02% |
1,700 |
|