日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
419 |
420 |
409 |
416 |
-1.19% |
2,300 |
2024/4/18 |
419 |
421 |
419 |
421 |
+1.69% |
900 |
2024/4/17 |
416 |
416 |
414 |
414 |
-0.48% |
3,300 |
2024/4/16 |
418 |
420 |
416 |
416 |
-0.95% |
700 |
2024/4/15 |
420 |
420 |
420 |
420 |
-0.47% |
3,200 |
2024/4/12 |
421 |
426 |
416 |
422 |
-0.94% |
3,000 |
2024/4/11 |
427 |
427 |
425 |
426 |
-0.70% |
7,800 |
2024/4/10 |
434 |
434 |
429 |
429 |
-0.23% |
5,700 |
2024/4/9 |
430 |
430 |
425 |
430 |
+0.47% |
800 |
2024/4/8 |
432 |
432 |
428 |
428 |
-1.15% |
8,000 |
2024/4/5 |
407 |
435 |
407 |
433 |
+0.93% |
47,000 |
2024/4/4 |
425 |
429 |
421 |
429 |
+0.00% |
1,100 |
2024/4/3 |
433 |
433 |
420 |
429 |
-0.92% |
3,900 |
2024/4/2 |
433 |
433 |
431 |
433 |
+0.00% |
800 |
2024/4/1 |
441 |
441 |
430 |
433 |
+1.64% |
1,900 |
2024/3/29 |
425 |
427 |
422 |
426 |
+0.00% |
3,400 |
2024/3/28 |
425 |
433 |
425 |
426 |
-2.52% |
3,100 |
2024/3/27 |
439 |
440 |
424 |
437 |
-1.13% |
14,000 |
2024/3/26 |
438 |
442 |
434 |
442 |
+0.91% |
1,700 |
2024/3/25 |
444 |
444 |
434 |
438 |
+0.00% |
6,000 |
2024/3/22 |
434 |
438 |
433 |
438 |
+1.39% |
4,300 |
2024/3/21 |
429 |
432 |
428 |
432 |
+1.65% |
5,500 |
2024/3/19 |
421 |
429 |
419 |
425 |
+2.66% |
6,800 |
2024/3/18 |
422 |
426 |
407 |
414 |
-4.61% |
30,900 |
2024/3/15 |
437 |
437 |
434 |
434 |
+0.00% |
2,500 |
2024/3/14 |
433 |
434 |
420 |
434 |
+0.70% |
2,800 |
2024/3/13 |
430 |
431 |
430 |
431 |
+0.47% |
500 |
2024/3/12 |
439 |
439 |
426 |
429 |
-2.05% |
11,600 |
2024/3/11 |
440 |
440 |
437 |
438 |
-0.45% |
2,300 |
2024/3/8 |
440 |
443 |
438 |
440 |
+0.00% |
3,300 |
2024/3/7 |
444 |
444 |
435 |
440 |
-0.90% |
2,500 |
2024/3/6 |
449 |
449 |
442 |
444 |
-0.67% |
4,300 |
2024/3/5 |
447 |
447 |
442 |
447 |
+0.00% |
1,300 |
2024/3/4 |
452 |
452 |
440 |
447 |
-1.11% |
4,200 |
2024/3/1 |
447 |
452 |
444 |
452 |
+0.44% |
2,600 |
2024/2/29 |
452 |
452 |
446 |
450 |
-0.66% |
600 |
2024/2/28 |
449 |
453 |
449 |
453 |
+0.44% |
4,900 |
2024/2/27 |
451 |
453 |
450 |
451 |
+0.00% |
1,900 |
2024/2/26 |
455 |
455 |
450 |
451 |
+0.45% |
4,300 |
2024/2/22 |
453 |
453 |
437 |
449 |
-0.88% |
13,100 |
2024/2/21 |
450 |
455 |
439 |
453 |
+2.03% |
15,900 |
2024/2/20 |
444 |
444 |
435 |
444 |
+0.91% |
4,700 |
2024/2/19 |
420 |
453 |
418 |
440 |
+4.76% |
40,300 |
2024/2/16 |
416 |
420 |
415 |
420 |
+1.94% |
3,300 |
2024/2/15 |
419 |
421 |
412 |
412 |
-2.14% |
5,900 |
2024/2/14 |
420 |
421 |
415 |
421 |
+0.00% |
5,900 |
2024/2/13 |
427 |
427 |
421 |
421 |
-0.47% |
7,700 |
2024/2/9 |
423 |
423 |
419 |
423 |
+0.00% |
2,900 |
2024/2/8 |
427 |
427 |
423 |
423 |
+0.00% |
4,700 |
2024/2/7 |
423 |
426 |
421 |
423 |
+0.00% |
1,400 |
2024/2/6 |
424 |
426 |
420 |
423 |
+0.71% |
3,700 |
2024/2/5 |
417 |
420 |
417 |
420 |
+0.96% |
1,300 |
2024/2/2 |
416 |
417 |
413 |
416 |
+0.48% |
2,200 |
2024/2/1 |
418 |
418 |
411 |
414 |
-0.96% |
3,400 |
2024/1/31 |
415 |
418 |
411 |
418 |
+0.97% |
3,700 |
2024/1/30 |
412 |
418 |
412 |
414 |
+0.00% |
2,000 |
2024/1/29 |
415 |
416 |
409 |
414 |
-0.24% |
3,100 |
2024/1/26 |
403 |
417 |
403 |
415 |
+2.98% |
19,500 |
2024/1/25 |
408 |
408 |
403 |
403 |
+0.00% |
1,700 |
2024/1/24 |
404 |
406 |
399 |
403 |
-0.74% |
7,000 |
2024/1/23 |
414 |
435 |
395 |
406 |
-0.49% |
92,000 |
2024/1/22 |
411 |
411 |
398 |
408 |
+0.49% |
9,900 |
2024/1/19 |
405 |
408 |
404 |
406 |
+0.25% |
2,700 |
2024/1/18 |
404 |
407 |
403 |
405 |
-0.25% |
3,800 |
2024/1/17 |
403 |
407 |
403 |
406 |
+0.00% |
3,800 |
2024/1/16 |
409 |
409 |
399 |
406 |
+0.00% |
7,100 |
2024/1/15 |
408 |
408 |
402 |
406 |
+1.00% |
3,800 |
2024/1/12 |
407 |
407 |
396 |
402 |
-0.74% |
14,200 |
2024/1/11 |
402 |
413 |
399 |
405 |
+0.25% |
12,500 |
2024/1/10 |
398 |
404 |
394 |
404 |
+3.59% |
8,600 |
2024/1/9 |
390 |
396 |
386 |
390 |
+0.00% |
13,900 |
2024/1/5 |
386 |
390 |
386 |
390 |
+1.56% |
2,800 |
2024/1/4 |
385 |
390 |
380 |
384 |
+1.05% |
11,100 |
2023/12/29 |
378 |
383 |
377 |
380 |
+0.53% |
2,600 |
2023/12/28 |
382 |
382 |
372 |
378 |
+1.89% |
4,200 |
2023/12/27 |
369 |
377 |
368 |
371 |
+0.54% |
19,100 |
2023/12/26 |
370 |
373 |
369 |
369 |
-0.27% |
4,700 |
2023/12/25 |
381 |
381 |
364 |
370 |
-3.14% |
15,400 |
2023/12/22 |
380 |
386 |
378 |
382 |
+0.00% |
6,600 |
2023/12/21 |
382 |
385 |
377 |
382 |
+0.00% |
8,500 |
2023/12/20 |
385 |
385 |
379 |
382 |
-1.29% |
12,800 |
2023/12/19 |
390 |
390 |
381 |
387 |
-0.77% |
19,600 |
2023/12/18 |
390 |
390 |
382 |
390 |
-1.76% |
34,100 |
2023/12/15 |
404 |
404 |
382 |
397 |
-0.75% |
21,200 |
2023/12/14 |
404 |
404 |
398 |
400 |
-0.74% |
5,400 |
2023/12/13 |
413 |
413 |
395 |
403 |
-2.42% |
12,700 |
2023/12/12 |
413 |
415 |
411 |
413 |
+0.00% |
3,500 |
2023/12/11 |
420 |
420 |
408 |
413 |
-2.59% |
22,800 |
2023/12/8 |
422 |
425 |
416 |
424 |
+0.00% |
8,900 |
2023/12/7 |
430 |
430 |
422 |
424 |
-1.40% |
2,800 |
2023/12/6 |
425 |
436 |
421 |
430 |
+1.18% |
6,300 |
2023/12/5 |
424 |
425 |
421 |
425 |
+1.43% |
23,700 |
2023/12/4 |
421 |
422 |
419 |
419 |
-0.95% |
6,000 |
2023/12/1 |
429 |
430 |
422 |
423 |
-1.63% |
3,300 |
2023/11/30 |
424 |
432 |
422 |
430 |
+2.14% |
2,600 |
2023/11/29 |
432 |
432 |
414 |
421 |
-2.77% |
7,000 |
2023/11/28 |
433 |
441 |
432 |
433 |
+0.23% |
2,100 |
2023/11/27 |
435 |
435 |
432 |
432 |
-0.69% |
700 |
2023/11/24 |
435 |
438 |
430 |
435 |
+0.23% |
2,800 |
2023/11/22 |
433 |
447 |
426 |
434 |
+0.70% |
5,100 |
2023/11/21 |
436 |
436 |
431 |
431 |
-0.23% |
2,500 |
2023/11/20 |
435 |
435 |
432 |
432 |
-0.46% |
2,200 |
2023/11/17 |
440 |
440 |
430 |
434 |
+0.00% |
7,900 |
2023/11/16 |
440 |
440 |
431 |
434 |
-2.03% |
11,900 |
2023/11/15 |
449 |
450 |
426 |
443 |
-2.21% |
13,700 |
2023/11/14 |
445 |
457 |
445 |
453 |
+1.80% |
4,200 |
2023/11/13 |
445 |
451 |
442 |
445 |
+0.00% |
3,300 |
2023/11/10 |
439 |
450 |
437 |
445 |
-0.67% |
5,500 |
2023/11/9 |
441 |
448 |
440 |
448 |
+1.59% |
2,200 |
2023/11/8 |
452 |
452 |
441 |
441 |
-0.68% |
2,400 |
2023/11/7 |
444 |
453 |
442 |
444 |
+1.14% |
2,000 |
2023/11/6 |
440 |
445 |
439 |
439 |
+0.92% |
4,400 |
2023/11/2 |
446 |
446 |
433 |
435 |
-2.03% |
8,500 |
2023/11/1 |
444 |
444 |
444 |
444 |
-0.22% |
300 |
2023/10/31 |
445 |
446 |
445 |
445 |
+0.00% |
400 |
2023/10/30 |
456 |
456 |
445 |
445 |
-3.05% |
1,700 |
2023/10/27 |
459 |
459 |
459 |
459 |
+0.88% |
200 |
2023/10/26 |
447 |
455 |
443 |
455 |
+2.48% |
500 |
2023/10/25 |
452 |
452 |
443 |
444 |
-1.99% |
1,400 |
2023/10/24 |
448 |
453 |
440 |
453 |
+2.95% |
1,100 |
2023/10/23 |
447 |
447 |
440 |
440 |
-0.90% |
800 |
2023/10/20 |
435 |
444 |
428 |
444 |
+0.68% |
35,200 |
2023/10/19 |
450 |
450 |
441 |
441 |
-0.68% |
2,600 |
|