日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/27 |
396 |
408 |
396 |
403 |
+1.77% |
2,359,400 |
2024/3/26 |
400 |
400 |
392 |
396 |
-1.98% |
2,518,000 |
2024/3/25 |
412 |
419 |
403 |
404 |
-1.94% |
2,594,600 |
2024/3/22 |
413 |
416 |
406 |
412 |
-0.48% |
2,198,400 |
2024/3/21 |
402 |
426 |
401 |
414 |
+4.02% |
4,975,700 |
2024/3/19 |
385 |
401 |
380 |
398 |
+2.84% |
4,127,300 |
2024/3/18 |
385 |
400 |
384 |
387 |
-1.28% |
3,567,700 |
2024/3/15 |
389 |
398 |
388 |
392 |
+0.51% |
3,450,000 |
2024/3/14 |
379 |
391 |
378 |
390 |
+4.28% |
3,774,100 |
2024/3/13 |
373 |
380 |
370 |
374 |
-0.80% |
2,505,700 |
2024/3/12 |
367 |
382 |
360 |
377 |
+2.17% |
2,774,700 |
2024/3/11 |
363 |
377 |
361 |
369 |
+2.79% |
3,318,100 |
2024/3/8 |
364 |
365 |
356 |
359 |
+0.84% |
2,326,800 |
2024/3/7 |
359 |
359 |
350 |
356 |
+0.00% |
2,640,800 |
2024/3/6 |
352 |
360 |
350 |
356 |
-0.56% |
2,089,000 |
2024/3/5 |
360 |
364 |
354 |
358 |
-1.38% |
1,833,800 |
2024/3/4 |
363 |
365 |
357 |
363 |
+0.28% |
1,843,900 |
2024/3/1 |
372 |
373 |
358 |
362 |
-2.69% |
2,373,900 |
2024/2/29 |
373 |
374 |
368 |
372 |
-0.53% |
2,000,000 |
2024/2/28 |
369 |
382 |
366 |
374 |
+1.63% |
2,405,700 |
2024/2/27 |
354 |
369 |
354 |
368 |
+4.25% |
2,934,600 |
2024/2/26 |
350 |
357 |
347 |
353 |
+1.15% |
2,901,000 |
2024/2/22 |
360 |
361 |
348 |
349 |
-2.51% |
2,926,300 |
2024/2/21 |
360 |
365 |
348 |
358 |
-2.45% |
4,976,900 |
2024/2/20 |
367 |
370 |
362 |
367 |
-0.27% |
2,275,000 |
2024/2/19 |
354 |
376 |
353 |
368 |
+1.66% |
4,078,600 |
2024/2/16 |
357 |
368 |
356 |
362 |
+2.26% |
3,185,000 |
2024/2/15 |
359 |
363 |
352 |
354 |
-1.39% |
2,088,100 |
2024/2/14 |
366 |
370 |
357 |
359 |
-2.18% |
3,000,900 |
2024/2/13 |
372 |
372 |
358 |
367 |
+1.66% |
5,046,200 |
2024/2/9 |
350 |
366 |
348 |
361 |
+3.44% |
4,982,000 |
2024/2/8 |
349 |
354 |
341 |
349 |
+1.16% |
4,980,200 |
2024/2/7 |
332 |
349 |
332 |
345 |
+3.92% |
5,676,800 |
2024/2/6 |
340 |
343 |
329 |
332 |
-1.78% |
5,964,000 |
2024/2/5 |
340 |
347 |
324 |
338 |
-2.87% |
12,226,100 |
2024/2/2 |
355 |
361 |
340 |
348 |
-1.69% |
15,477,200 |
2024/2/1 |
401 |
403 |
354 |
354 |
-18.43% |
11,811,000 |
2024/1/31 |
435 |
442 |
433 |
434 |
-0.91% |
3,181,900 |
2024/1/30 |
453 |
454 |
438 |
438 |
-3.95% |
3,465,600 |
2024/1/29 |
462 |
464 |
456 |
456 |
-0.65% |
1,556,000 |
2024/1/26 |
455 |
464 |
449 |
459 |
+0.00% |
2,140,000 |
2024/1/25 |
456 |
462 |
451 |
459 |
+0.22% |
1,818,700 |
2024/1/24 |
451 |
459 |
449 |
458 |
+0.00% |
2,168,500 |
2024/1/23 |
467 |
471 |
457 |
458 |
-1.93% |
2,203,300 |
2024/1/22 |
463 |
468 |
458 |
467 |
+0.65% |
1,853,000 |
2024/1/19 |
468 |
471 |
462 |
464 |
-0.85% |
1,597,200 |
2024/1/18 |
476 |
478 |
466 |
468 |
-2.09% |
1,519,300 |
2024/1/17 |
496 |
499 |
478 |
478 |
-3.04% |
1,866,300 |
2024/1/16 |
499 |
505 |
493 |
493 |
-0.80% |
1,482,100 |
2024/1/15 |
486 |
504 |
486 |
497 |
+1.64% |
1,808,500 |
2024/1/12 |
493 |
493 |
481 |
489 |
+0.00% |
2,228,700 |
2024/1/11 |
494 |
494 |
487 |
489 |
+0.20% |
2,155,500 |
2024/1/10 |
488 |
491 |
479 |
488 |
-0.81% |
2,555,400 |
2024/1/9 |
485 |
494 |
482 |
492 |
+1.23% |
2,074,100 |
2024/1/5 |
492 |
504 |
484 |
486 |
+0.21% |
3,841,300 |
2024/1/4 |
465 |
488 |
457 |
485 |
+4.08% |
3,502,400 |
2023/12/29 |
466 |
469 |
459 |
466 |
-1.69% |
2,479,400 |
2023/12/28 |
471 |
476 |
465 |
474 |
+0.64% |
1,312,500 |
2023/12/27 |
448 |
471 |
448 |
471 |
+5.61% |
3,366,800 |
2023/12/26 |
445 |
454 |
445 |
446 |
+0.22% |
1,538,400 |
2023/12/25 |
463 |
464 |
445 |
445 |
-2.84% |
1,498,800 |
2023/12/22 |
452 |
463 |
451 |
458 |
+3.62% |
2,689,400 |
2023/12/21 |
451 |
468 |
442 |
442 |
-2.00% |
3,680,200 |
2023/12/20 |
432 |
452 |
428 |
451 |
+5.62% |
3,160,600 |
2023/12/19 |
431 |
436 |
423 |
427 |
+0.00% |
2,431,000 |
2023/12/18 |
424 |
431 |
414 |
427 |
+0.95% |
3,788,500 |
2023/12/15 |
460 |
462 |
421 |
423 |
-9.03% |
6,273,500 |
2023/12/14 |
474 |
478 |
463 |
465 |
-0.64% |
2,271,600 |
2023/12/13 |
469 |
476 |
467 |
468 |
+0.21% |
2,143,100 |
2023/12/12 |
477 |
482 |
462 |
467 |
-1.68% |
2,710,100 |
2023/12/11 |
468 |
481 |
463 |
475 |
+3.26% |
2,351,600 |
2023/12/8 |
464 |
465 |
452 |
460 |
-0.86% |
2,072,800 |
2023/12/7 |
479 |
479 |
464 |
464 |
-3.53% |
1,902,900 |
2023/12/6 |
480 |
483 |
475 |
481 |
+0.21% |
1,343,700 |
2023/12/5 |
473 |
482 |
470 |
480 |
+1.91% |
1,959,700 |
2023/12/4 |
470 |
473 |
464 |
471 |
-0.84% |
1,459,400 |
2023/12/1 |
474 |
480 |
472 |
475 |
+1.50% |
2,391,900 |
2023/11/30 |
467 |
474 |
465 |
468 |
+0.21% |
2,269,300 |
2023/11/29 |
481 |
485 |
467 |
467 |
-4.89% |
2,463,100 |
2023/11/28 |
481 |
494 |
479 |
491 |
+0.82% |
2,030,300 |
2023/11/27 |
491 |
496 |
483 |
487 |
-1.42% |
1,671,800 |
2023/11/24 |
482 |
494 |
481 |
494 |
+2.92% |
2,154,000 |
2023/11/22 |
471 |
485 |
471 |
480 |
+2.13% |
2,392,000 |
2023/11/21 |
473 |
481 |
468 |
470 |
-2.08% |
2,452,700 |
2023/11/20 |
468 |
489 |
468 |
480 |
+2.35% |
3,348,800 |
2023/11/17 |
451 |
469 |
451 |
469 |
+2.85% |
2,324,000 |
2023/11/16 |
453 |
462 |
448 |
456 |
+0.66% |
2,274,200 |
2023/11/15 |
445 |
457 |
445 |
453 |
+3.19% |
2,877,200 |
2023/11/14 |
445 |
456 |
439 |
439 |
-0.68% |
2,325,700 |
2023/11/13 |
427 |
443 |
427 |
442 |
+0.00% |
2,164,100 |
2023/11/10 |
429 |
443 |
424 |
442 |
+2.31% |
2,802,200 |
2023/11/9 |
421 |
435 |
421 |
432 |
+2.61% |
2,477,100 |
2023/11/8 |
438 |
441 |
415 |
421 |
-3.22% |
5,249,800 |
2023/11/7 |
452 |
454 |
435 |
435 |
-2.68% |
2,899,500 |
2023/11/6 |
446 |
452 |
435 |
447 |
+2.05% |
3,411,300 |
2023/11/2 |
431 |
441 |
423 |
438 |
+1.15% |
4,255,700 |
2023/11/1 |
458 |
465 |
422 |
433 |
-5.87% |
6,106,700 |
2023/10/31 |
438 |
460 |
432 |
460 |
+7.53% |
3,727,400 |
2023/10/30 |
459.8 |
460 |
425.3 |
427.8 |
-11.26% |
6,575,500 |
2023/10/27 |
468.3 |
483.9 |
460.3 |
482.1 |
+2.84% |
2,116,600 |
2023/10/26 |
481.7 |
481.7 |
465.1 |
468.8 |
-2.29% |
2,399,500 |
2023/10/25 |
479.9 |
489.7 |
474 |
479.8 |
+1.33% |
2,450,800 |
2023/10/24 |
476 |
476.3 |
459.2 |
473.5 |
-1.80% |
3,063,100 |
2023/10/23 |
481 |
485.8 |
468.1 |
482.2 |
+0.46% |
2,566,300 |
2023/10/20 |
487.5 |
488.7 |
475.6 |
480 |
-2.54% |
2,332,400 |
2023/10/19 |
494.4 |
506.7 |
489.3 |
492.5 |
-1.48% |
1,989,900 |
2023/10/18 |
482 |
504.6 |
478.5 |
499.9 |
+4.60% |
3,223,700 |
2023/10/17 |
477 |
482.5 |
472.5 |
477.9 |
+1.16% |
1,809,200 |
2023/10/16 |
473.6 |
478 |
466 |
472.4 |
-0.55% |
3,702,900 |
2023/10/13 |
503 |
503.4 |
474.6 |
475 |
-6.33% |
5,114,800 |
2023/10/12 |
511.5 |
514.9 |
501 |
507.1 |
-0.92% |
1,863,900 |
2023/10/11 |
518.7 |
518.7 |
506.4 |
511.8 |
-1.08% |
2,235,400 |
2023/10/10 |
513.2 |
518.4 |
504.5 |
517.4 |
+1.53% |
2,299,600 |
2023/10/6 |
519 |
520 |
505.8 |
509.6 |
-0.14% |
1,377,000 |
2023/10/5 |
504 |
513.7 |
495.2 |
510.3 |
+0.04% |
2,814,400 |
2023/10/4 |
505 |
516.3 |
502.3 |
510.1 |
+0.83% |
3,129,500 |
2023/10/3 |
515.1 |
515.1 |
497.1 |
505.9 |
-2.13% |
3,224,200 |
2023/10/2 |
534.2 |
538.7 |
516.9 |
516.9 |
-3.51% |
2,022,100 |
2023/9/29 |
538.2 |
549 |
533.8 |
535.7 |
-0.91% |
2,854,200 |
2023/9/28 |
541 |
547.5 |
533.6 |
540.6 |
-0.07% |
2,274,600 |
2023/9/27 |
527.4 |
541 |
518.6 |
541 |
+3.11% |
2,738,500 |
2023/9/26 |
534 |
534.7 |
522.4 |
524.7 |
-1.04% |
2,119,000 |
2023/9/25 |
529.9 |
539 |
520.9 |
530.2 |
+1.79% |
2,562,800 |
|