日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
431 |
431 |
422 |
422 |
-2.09% |
132,800 |
2024/4/25 |
428 |
433 |
428 |
431 |
+0.70% |
22,100 |
2024/4/24 |
431 |
431 |
428 |
428 |
-0.23% |
11,500 |
2024/4/23 |
430 |
431 |
428 |
429 |
+0.00% |
7,600 |
2024/4/22 |
432 |
432 |
427 |
429 |
+0.70% |
10,700 |
2024/4/19 |
430 |
431 |
426 |
426 |
-0.93% |
29,800 |
2024/4/18 |
431 |
434 |
430 |
430 |
-0.23% |
4,900 |
2024/4/17 |
432 |
433 |
430 |
431 |
+0.23% |
7,300 |
2024/4/16 |
432 |
434 |
430 |
430 |
-0.46% |
14,100 |
2024/4/15 |
434 |
435 |
431 |
432 |
-0.46% |
10,900 |
2024/4/12 |
435 |
435 |
432 |
434 |
+0.00% |
7,200 |
2024/4/11 |
431 |
435 |
431 |
434 |
+0.23% |
13,700 |
2024/4/10 |
435 |
436 |
432 |
433 |
+0.23% |
10,500 |
2024/4/9 |
434 |
435 |
431 |
432 |
-0.23% |
14,100 |
2024/4/8 |
437 |
438 |
433 |
433 |
-0.23% |
15,500 |
2024/4/5 |
432 |
435 |
432 |
434 |
+0.00% |
7,400 |
2024/4/4 |
435 |
438 |
434 |
434 |
+0.00% |
8,700 |
2024/4/3 |
433 |
435 |
432 |
434 |
+0.46% |
11,200 |
2024/4/2 |
434 |
436 |
430 |
432 |
-0.46% |
22,400 |
2024/4/1 |
436 |
437 |
433 |
434 |
-0.46% |
21,200 |
2024/3/29 |
435 |
436 |
433 |
436 |
+0.69% |
11,200 |
2024/3/28 |
440 |
442 |
433 |
433 |
-3.99% |
100,600 |
2024/3/27 |
450 |
451 |
448 |
451 |
+0.67% |
26,000 |
2024/3/26 |
450 |
450 |
445 |
448 |
-0.22% |
22,500 |
2024/3/25 |
449 |
450 |
445 |
449 |
+0.22% |
75,700 |
2024/3/22 |
448 |
449 |
446 |
448 |
+0.22% |
17,900 |
2024/3/21 |
445 |
448 |
443 |
447 |
+0.90% |
17,900 |
2024/3/19 |
439 |
445 |
437 |
443 |
+0.91% |
46,700 |
2024/3/18 |
438 |
439 |
437 |
439 |
+0.23% |
13,000 |
2024/3/15 |
438 |
439 |
437 |
438 |
+0.00% |
16,800 |
2024/3/14 |
439 |
439 |
437 |
438 |
+0.00% |
31,900 |
2024/3/13 |
438 |
439 |
436 |
438 |
+0.00% |
33,200 |
2024/3/12 |
438 |
438 |
436 |
438 |
+0.00% |
10,900 |
2024/3/11 |
435 |
441 |
435 |
438 |
+0.92% |
30,000 |
2024/3/8 |
434 |
437 |
434 |
434 |
-0.69% |
16,800 |
2024/3/7 |
436 |
437 |
435 |
437 |
+0.46% |
33,100 |
2024/3/6 |
434 |
438 |
434 |
435 |
+0.23% |
47,400 |
2024/3/5 |
435 |
436 |
434 |
434 |
+0.00% |
7,700 |
2024/3/4 |
435 |
437 |
432 |
434 |
+0.46% |
15,200 |
2024/3/1 |
432 |
435 |
432 |
432 |
+0.00% |
10,700 |
2024/2/29 |
435 |
435 |
432 |
432 |
-0.23% |
12,300 |
2024/2/28 |
433 |
438 |
433 |
433 |
-0.46% |
15,500 |
2024/2/27 |
437 |
437 |
434 |
435 |
+0.00% |
10,000 |
2024/2/26 |
433 |
437 |
431 |
435 |
+0.23% |
21,900 |
2024/2/22 |
441 |
441 |
423 |
434 |
-1.36% |
65,500 |
2024/2/21 |
439 |
440 |
438 |
440 |
+0.46% |
9,600 |
2024/2/20 |
438 |
440 |
437 |
438 |
+0.23% |
4,900 |
2024/2/19 |
434 |
438 |
434 |
437 |
+0.69% |
6,700 |
2024/2/16 |
431 |
435 |
431 |
434 |
+0.46% |
11,600 |
2024/2/15 |
433 |
434 |
431 |
432 |
-0.23% |
14,400 |
2024/2/14 |
433 |
435 |
432 |
433 |
-0.46% |
18,900 |
2024/2/13 |
435 |
435 |
433 |
435 |
+0.46% |
5,200 |
2024/2/9 |
434 |
434 |
433 |
433 |
-0.46% |
9,200 |
2024/2/8 |
433 |
435 |
432 |
435 |
+0.46% |
20,200 |
2024/2/7 |
433 |
435 |
433 |
433 |
+0.00% |
14,700 |
2024/2/6 |
434 |
436 |
433 |
433 |
+0.00% |
25,300 |
2024/2/5 |
434 |
435 |
433 |
433 |
+0.00% |
20,100 |
2024/2/2 |
433 |
437 |
433 |
433 |
+0.00% |
38,600 |
2024/2/1 |
433 |
436 |
432 |
433 |
+0.00% |
31,100 |
2024/1/31 |
440 |
441 |
431 |
433 |
+0.00% |
47,600 |
2024/1/30 |
438 |
442 |
433 |
433 |
-1.37% |
115,400 |
2024/1/29 |
435 |
439 |
434 |
439 |
+1.15% |
14,800 |
2024/1/26 |
437 |
437 |
433 |
434 |
-0.46% |
27,900 |
2024/1/25 |
438 |
438 |
434 |
436 |
+0.23% |
23,500 |
2024/1/24 |
434 |
438 |
433 |
435 |
+0.46% |
25,300 |
2024/1/23 |
436 |
436 |
432 |
433 |
-0.69% |
19,900 |
2024/1/22 |
433 |
437 |
432 |
436 |
+0.93% |
29,800 |
2024/1/19 |
433 |
434 |
432 |
432 |
-0.23% |
12,400 |
2024/1/18 |
433 |
435 |
431 |
433 |
+0.46% |
15,700 |
2024/1/17 |
434 |
434 |
430 |
431 |
+0.23% |
17,700 |
2024/1/16 |
432 |
435 |
429 |
430 |
+1.42% |
45,400 |
2024/1/15 |
424 |
427 |
420 |
424 |
+0.00% |
49,500 |
2024/1/12 |
429 |
429 |
424 |
424 |
-1.17% |
25,900 |
2024/1/11 |
430 |
430 |
427 |
429 |
-0.69% |
27,300 |
2024/1/10 |
429 |
432 |
429 |
432 |
-0.46% |
14,900 |
2024/1/9 |
433 |
435 |
432 |
434 |
+0.93% |
7,200 |
2024/1/5 |
426 |
430 |
425 |
430 |
+0.94% |
12,700 |
2024/1/4 |
421 |
426 |
421 |
426 |
+1.19% |
12,900 |
2023/12/29 |
418 |
423 |
418 |
421 |
+1.20% |
12,300 |
2023/12/28 |
424 |
425 |
416 |
416 |
-1.89% |
48,300 |
2023/12/27 |
423 |
424 |
422 |
424 |
+0.00% |
23,500 |
2023/12/26 |
423 |
424 |
422 |
424 |
+0.24% |
21,600 |
2023/12/25 |
423 |
424 |
422 |
423 |
-0.24% |
13,800 |
2023/12/22 |
424 |
424 |
422 |
424 |
+0.47% |
13,000 |
2023/12/21 |
422 |
423 |
421 |
422 |
+0.00% |
11,100 |
2023/12/20 |
422 |
423 |
421 |
422 |
+0.00% |
7,300 |
2023/12/19 |
419 |
422 |
419 |
422 |
+0.72% |
6,100 |
2023/12/18 |
420 |
421 |
419 |
419 |
+0.00% |
8,400 |
2023/12/15 |
420 |
421 |
419 |
419 |
-0.24% |
8,000 |
2023/12/14 |
420 |
422 |
419 |
420 |
+0.00% |
7,700 |
2023/12/13 |
421 |
422 |
420 |
420 |
+0.00% |
6,100 |
2023/12/12 |
421 |
423 |
420 |
420 |
-0.24% |
10,100 |
2023/12/11 |
423 |
423 |
420 |
421 |
+0.24% |
3,800 |
2023/12/8 |
424 |
424 |
420 |
420 |
+0.00% |
32,000 |
2023/12/7 |
421 |
422 |
420 |
420 |
+0.00% |
12,800 |
2023/12/6 |
420 |
422 |
419 |
420 |
+0.24% |
17,600 |
2023/12/5 |
421 |
422 |
419 |
419 |
-0.48% |
5,700 |
2023/12/4 |
420 |
421 |
419 |
421 |
+0.00% |
9,300 |
2023/12/1 |
419 |
422 |
419 |
421 |
-0.47% |
13,000 |
2023/11/30 |
422 |
423 |
420 |
423 |
+0.71% |
16,100 |
2023/11/29 |
421 |
421 |
420 |
420 |
-0.24% |
9,800 |
2023/11/28 |
419 |
421 |
419 |
421 |
+0.48% |
5,000 |
2023/11/27 |
421 |
421 |
418 |
419 |
-0.48% |
5,200 |
2023/11/24 |
422 |
422 |
419 |
421 |
+0.24% |
13,700 |
2023/11/22 |
418 |
420 |
418 |
420 |
+0.72% |
6,500 |
2023/11/21 |
417 |
419 |
416 |
417 |
+0.24% |
7,300 |
2023/11/20 |
419 |
420 |
416 |
416 |
-0.72% |
29,000 |
2023/11/17 |
420 |
420 |
419 |
419 |
+0.00% |
3,600 |
2023/11/16 |
419 |
420 |
418 |
419 |
+0.24% |
3,900 |
2023/11/15 |
418 |
419 |
418 |
418 |
+0.00% |
8,600 |
2023/11/14 |
419 |
420 |
418 |
418 |
+0.00% |
11,800 |
2023/11/13 |
418 |
419 |
417 |
418 |
-0.24% |
7,500 |
2023/11/10 |
419 |
419 |
417 |
419 |
+0.24% |
8,100 |
2023/11/9 |
418 |
420 |
418 |
418 |
+0.24% |
3,200 |
2023/11/8 |
419 |
419 |
417 |
417 |
-0.48% |
6,200 |
2023/11/7 |
418 |
420 |
418 |
419 |
+0.24% |
6,400 |
2023/11/6 |
420 |
421 |
418 |
418 |
+0.00% |
9,200 |
2023/11/2 |
414 |
422 |
414 |
418 |
+0.48% |
31,500 |
2023/11/1 |
416 |
417 |
413 |
416 |
+0.73% |
9,100 |
2023/10/31 |
413 |
421 |
410 |
413 |
+0.24% |
53,600 |
2023/10/30 |
417 |
419 |
412 |
412 |
-2.14% |
84,800 |
2023/10/27 |
416 |
421 |
416 |
421 |
+1.69% |
9,400 |
2023/10/26 |
420 |
420 |
414 |
414 |
-0.96% |
12,600 |
|