日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
388 |
396 |
387 |
391 |
-0.51% |
1,621,100 |
2024/4/24 |
394 |
403 |
392 |
393 |
+0.00% |
2,394,900 |
2024/4/23 |
392 |
399 |
390 |
393 |
+1.29% |
1,429,400 |
2024/4/22 |
385 |
391 |
382 |
388 |
+2.37% |
2,095,900 |
2024/4/19 |
384 |
387 |
373 |
379 |
-1.04% |
1,814,700 |
2024/4/18 |
380 |
385 |
376 |
383 |
+1.32% |
2,298,300 |
2024/4/17 |
378 |
384 |
371 |
378 |
+0.00% |
2,678,200 |
2024/4/16 |
386 |
393 |
377 |
378 |
-1.82% |
2,388,500 |
2024/4/15 |
379 |
386 |
377 |
385 |
-0.26% |
1,607,400 |
2024/4/12 |
384 |
386 |
381 |
386 |
+1.05% |
1,281,500 |
2024/4/11 |
375 |
383 |
374 |
382 |
+1.06% |
1,384,300 |
2024/4/10 |
373 |
380 |
372 |
378 |
+0.00% |
816,400 |
2024/4/9 |
380 |
382 |
375 |
378 |
-1.05% |
1,507,300 |
2024/4/8 |
378 |
383 |
377 |
382 |
+1.33% |
1,478,000 |
2024/4/5 |
373 |
379 |
370 |
377 |
-0.79% |
1,677,300 |
2024/4/4 |
380 |
382 |
377 |
380 |
+1.60% |
1,334,400 |
2024/4/3 |
367 |
380 |
363 |
374 |
+0.81% |
2,278,100 |
2024/4/2 |
381 |
382 |
370 |
371 |
-2.37% |
2,179,000 |
2024/4/1 |
396 |
396 |
380 |
380 |
-3.80% |
2,469,200 |
2024/3/29 |
394 |
397 |
391 |
395 |
+0.77% |
1,481,100 |
2024/3/28 |
398 |
401 |
391 |
392 |
-3.21% |
1,948,200 |
2024/3/27 |
400 |
409 |
400 |
405 |
+0.75% |
2,932,500 |
2024/3/26 |
397 |
403 |
394 |
402 |
+1.26% |
1,965,800 |
2024/3/25 |
410 |
410 |
397 |
397 |
-3.64% |
3,114,600 |
2024/3/22 |
411 |
414 |
402 |
412 |
+1.48% |
2,353,100 |
2024/3/21 |
399 |
410 |
396 |
406 |
+3.05% |
2,960,100 |
2024/3/19 |
398 |
403 |
391 |
394 |
-0.76% |
2,712,700 |
2024/3/18 |
401 |
402 |
392 |
397 |
+0.76% |
2,508,700 |
2024/3/15 |
394 |
401 |
392 |
394 |
-1.50% |
2,115,000 |
2024/3/14 |
400 |
406 |
395 |
400 |
+1.52% |
2,468,000 |
2024/3/13 |
403 |
404 |
389 |
394 |
-0.25% |
2,110,700 |
2024/3/12 |
394 |
397 |
387 |
395 |
-0.75% |
2,315,000 |
2024/3/11 |
418 |
418 |
392 |
398 |
-4.33% |
3,891,500 |
2024/3/8 |
409 |
422 |
408 |
416 |
+1.22% |
3,293,300 |
2024/3/7 |
399 |
417 |
397 |
411 |
+3.79% |
4,100,800 |
2024/3/6 |
386 |
398 |
383 |
396 |
+2.33% |
1,949,700 |
2024/3/5 |
380 |
389 |
378 |
387 |
+1.04% |
1,938,700 |
2024/3/4 |
393 |
394 |
381 |
383 |
-2.05% |
2,396,800 |
2024/3/1 |
383 |
394 |
383 |
391 |
+2.09% |
2,193,800 |
2024/2/29 |
379 |
385 |
375 |
383 |
+2.41% |
3,051,300 |
2024/2/28 |
373 |
387 |
369 |
374 |
+1.08% |
3,216,400 |
2024/2/27 |
367 |
378 |
364 |
370 |
+1.65% |
2,631,500 |
2024/2/26 |
366 |
368 |
363 |
364 |
-0.55% |
1,166,000 |
2024/2/22 |
364 |
368 |
362 |
366 |
+0.55% |
1,525,000 |
2024/2/21 |
357 |
365 |
354 |
364 |
+2.54% |
1,344,600 |
2024/2/20 |
358 |
361 |
354 |
355 |
-0.84% |
1,525,700 |
2024/2/19 |
344 |
358 |
343 |
358 |
+3.77% |
2,208,200 |
2024/2/16 |
341 |
348 |
341 |
345 |
+2.07% |
1,784,800 |
2024/2/15 |
343 |
346 |
336 |
338 |
-1.17% |
2,053,800 |
2024/2/14 |
344 |
344 |
341 |
342 |
-0.87% |
1,015,400 |
2024/2/13 |
343 |
345 |
339 |
345 |
+1.47% |
1,397,000 |
2024/2/9 |
340 |
343 |
335 |
340 |
-0.29% |
2,005,900 |
2024/2/8 |
345 |
346 |
339 |
341 |
-1.16% |
1,768,500 |
2024/2/7 |
342 |
346 |
338 |
345 |
+0.58% |
2,082,000 |
2024/2/6 |
347 |
350 |
343 |
343 |
-1.72% |
2,305,100 |
2024/2/5 |
351 |
354 |
347 |
349 |
+1.45% |
2,444,800 |
2024/2/2 |
346 |
348 |
342 |
344 |
-1.71% |
2,491,100 |
2024/2/1 |
344 |
351 |
343 |
350 |
+1.74% |
2,281,200 |
2024/1/31 |
339 |
344 |
336 |
344 |
+1.47% |
1,514,900 |
2024/1/30 |
337 |
339 |
335 |
339 |
+0.59% |
896,200 |
2024/1/29 |
335 |
340 |
335 |
337 |
+0.90% |
1,134,700 |
2024/1/26 |
334 |
340 |
331 |
334 |
+0.00% |
1,993,800 |
2024/1/25 |
337 |
341 |
334 |
334 |
-0.60% |
1,644,300 |
2024/1/24 |
327 |
337 |
327 |
336 |
+2.75% |
2,734,900 |
2024/1/23 |
330 |
332 |
327 |
327 |
-0.91% |
1,417,000 |
2024/1/22 |
329 |
331 |
326 |
330 |
+1.54% |
1,114,600 |
2024/1/19 |
328 |
328 |
324 |
325 |
-0.91% |
1,273,800 |
2024/1/18 |
327 |
329 |
324 |
328 |
+0.61% |
1,365,000 |
2024/1/17 |
330 |
332 |
326 |
326 |
-0.61% |
1,470,800 |
2024/1/16 |
332 |
332 |
326 |
328 |
-0.91% |
1,189,800 |
2024/1/15 |
326 |
332 |
325 |
331 |
+2.48% |
1,361,000 |
2024/1/12 |
327 |
327 |
322 |
323 |
-1.22% |
1,834,400 |
2024/1/11 |
329 |
333 |
326 |
327 |
+0.31% |
1,847,000 |
2024/1/10 |
327 |
330 |
325 |
326 |
-0.61% |
1,591,900 |
2024/1/9 |
332 |
333 |
327 |
328 |
-0.91% |
1,268,100 |
2024/1/5 |
330 |
332 |
327 |
331 |
+1.85% |
1,224,400 |
2024/1/4 |
324 |
327 |
318 |
325 |
+0.62% |
1,095,200 |
2023/12/29 |
324 |
327 |
319 |
323 |
+0.00% |
1,428,700 |
2023/12/28 |
323 |
324 |
321 |
323 |
-0.62% |
841,700 |
2023/12/27 |
323 |
325 |
321 |
325 |
+0.93% |
1,028,300 |
2023/12/26 |
322 |
324 |
320 |
322 |
+0.00% |
950,200 |
2023/12/25 |
325 |
325 |
321 |
322 |
-0.31% |
791,000 |
2023/12/22 |
319 |
324 |
317 |
323 |
+1.89% |
1,453,600 |
2023/12/21 |
316 |
317 |
312 |
317 |
+0.00% |
1,859,100 |
2023/12/20 |
320 |
322 |
315 |
317 |
-0.63% |
1,892,000 |
2023/12/19 |
320 |
322 |
316 |
319 |
-0.62% |
1,964,000 |
2023/12/18 |
320 |
322 |
315 |
321 |
-0.93% |
1,885,000 |
2023/12/15 |
325 |
326 |
320 |
324 |
-0.31% |
2,499,500 |
2023/12/14 |
336 |
336 |
322 |
325 |
-2.99% |
2,418,800 |
2023/12/13 |
333 |
337 |
332 |
335 |
+0.60% |
1,223,200 |
2023/12/12 |
340 |
340 |
331 |
333 |
-3.20% |
1,949,700 |
2023/12/11 |
345 |
346 |
340 |
344 |
+1.18% |
2,079,500 |
2023/12/8 |
336 |
343 |
335 |
340 |
+0.89% |
2,932,900 |
2023/12/7 |
330 |
338 |
330 |
337 |
+0.60% |
1,533,300 |
2023/12/6 |
331 |
337 |
328 |
335 |
+2.13% |
2,021,200 |
2023/12/5 |
337 |
339 |
327 |
328 |
-2.38% |
2,371,800 |
2023/12/4 |
337 |
339 |
331 |
336 |
-0.59% |
2,309,300 |
2023/12/1 |
348 |
348 |
338 |
338 |
-1.17% |
2,517,200 |
2023/11/30 |
348 |
350 |
341 |
342 |
-1.72% |
8,080,100 |
2023/11/29 |
361 |
361 |
346 |
348 |
-3.60% |
2,369,700 |
2023/11/28 |
362 |
369 |
361 |
361 |
+0.00% |
2,064,800 |
2023/11/27 |
368 |
368 |
361 |
361 |
-1.10% |
1,374,100 |
2023/11/24 |
365 |
366 |
360 |
365 |
+0.55% |
1,292,100 |
2023/11/22 |
359 |
365 |
357 |
363 |
+1.11% |
1,481,000 |
2023/11/21 |
355 |
360 |
353 |
359 |
+0.00% |
1,930,200 |
2023/11/20 |
356 |
362 |
355 |
359 |
+0.84% |
1,919,300 |
2023/11/17 |
347 |
356 |
346 |
356 |
+2.01% |
1,825,400 |
2023/11/16 |
355 |
355 |
348 |
349 |
-0.57% |
1,967,600 |
2023/11/15 |
355 |
358 |
346 |
351 |
-0.28% |
2,555,500 |
2023/11/14 |
361 |
362 |
349 |
352 |
-2.49% |
2,215,900 |
2023/11/13 |
365 |
366 |
356 |
361 |
+0.00% |
1,846,000 |
2023/11/10 |
356 |
363 |
354 |
361 |
+1.69% |
2,142,600 |
2023/11/9 |
352 |
356 |
345 |
355 |
-0.56% |
3,928,400 |
2023/11/8 |
390 |
390 |
353 |
357 |
-7.99% |
7,155,600 |
2023/11/7 |
382 |
393 |
382 |
388 |
+0.78% |
2,345,900 |
2023/11/6 |
386 |
387 |
379 |
385 |
+0.79% |
3,455,200 |
2023/11/2 |
382 |
384 |
374 |
382 |
+1.33% |
3,327,100 |
2023/11/1 |
359 |
379 |
357 |
377 |
+6.80% |
4,624,100 |
2023/10/31 |
349 |
356 |
341 |
353 |
+3.82% |
4,124,500 |
2023/10/30 |
343 |
349 |
338 |
340 |
-1.45% |
4,634,600 |
2023/10/27 |
333 |
345 |
332 |
345 |
+4.23% |
3,178,900 |
2023/10/26 |
332 |
335 |
328 |
331 |
-0.30% |
1,672,300 |
2023/10/25 |
326 |
335 |
323 |
332 |
+1.84% |
2,172,100 |
|