日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
483 |
509 |
481 |
504 |
+3.07% |
107,000 |
2024/4/25 |
483 |
497 |
470 |
489 |
+0.20% |
83,100 |
2024/4/24 |
510 |
510 |
481 |
488 |
-2.59% |
56,600 |
2024/4/23 |
510 |
519 |
494 |
501 |
-0.79% |
46,600 |
2024/4/22 |
483 |
505 |
483 |
505 |
+5.21% |
58,400 |
2024/4/19 |
490 |
532 |
477 |
480 |
-3.23% |
188,600 |
2024/4/18 |
541 |
568 |
493 |
496 |
-7.81% |
459,200 |
2024/4/17 |
471 |
538 |
471 |
538 |
+17.47% |
527,800 |
2024/4/16 |
509 |
509 |
452 |
458 |
-12.09% |
195,400 |
2024/4/15 |
540 |
558 |
512 |
521 |
-5.10% |
190,300 |
2024/4/12 |
575 |
593 |
509 |
549 |
+0.73% |
1,374,300 |
2024/4/11 |
469 |
545 |
464 |
545 |
+17.20% |
1,950,300 |
2024/4/10 |
422 |
497 |
416 |
465 |
+11.51% |
1,395,100 |
2024/4/9 |
419 |
419 |
416 |
417 |
-0.48% |
2,500 |
2024/4/8 |
418 |
424 |
416 |
419 |
+0.72% |
4,800 |
2024/4/5 |
422 |
422 |
416 |
416 |
-1.19% |
4,500 |
2024/4/4 |
417 |
425 |
413 |
421 |
+2.43% |
9,800 |
2024/4/3 |
412 |
425 |
410 |
411 |
-0.72% |
11,700 |
2024/4/2 |
416 |
416 |
409 |
414 |
-0.24% |
7,300 |
2024/4/1 |
420 |
420 |
415 |
415 |
-0.95% |
1,000 |
2024/3/29 |
415 |
419 |
413 |
419 |
+1.21% |
2,700 |
2024/3/28 |
420 |
425 |
412 |
414 |
+0.00% |
6,400 |
2024/3/27 |
411 |
430 |
407 |
414 |
+0.24% |
10,500 |
2024/3/26 |
426 |
427 |
407 |
413 |
-2.13% |
18,400 |
2024/3/25 |
414 |
429 |
407 |
422 |
+3.69% |
34,700 |
2024/3/22 |
400 |
409 |
400 |
407 |
+2.01% |
11,900 |
2024/3/21 |
398 |
400 |
398 |
399 |
-0.25% |
4,700 |
2024/3/19 |
399 |
400 |
397 |
400 |
+0.76% |
6,400 |
2024/3/18 |
404 |
404 |
396 |
397 |
-0.25% |
5,700 |
2024/3/15 |
397 |
401 |
396 |
398 |
+0.25% |
4,900 |
2024/3/14 |
399 |
402 |
397 |
397 |
-0.50% |
3,400 |
2024/3/13 |
396 |
404 |
396 |
399 |
+0.76% |
13,300 |
2024/3/12 |
399 |
403 |
395 |
396 |
-0.50% |
14,500 |
2024/3/11 |
400 |
404 |
391 |
398 |
-1.00% |
33,000 |
2024/3/8 |
405 |
406 |
401 |
402 |
-0.25% |
11,200 |
2024/3/7 |
413 |
413 |
400 |
403 |
-2.18% |
20,900 |
2024/3/6 |
410 |
413 |
406 |
412 |
+0.49% |
8,100 |
2024/3/5 |
407 |
412 |
404 |
410 |
+0.49% |
9,100 |
2024/3/4 |
408 |
414 |
406 |
408 |
-0.73% |
19,600 |
2024/3/1 |
415 |
415 |
410 |
411 |
-0.72% |
13,000 |
2024/2/29 |
416 |
417 |
409 |
414 |
-0.72% |
11,400 |
2024/2/28 |
408 |
423 |
408 |
417 |
+0.97% |
19,000 |
2024/2/27 |
415 |
418 |
407 |
413 |
-0.48% |
17,600 |
2024/2/26 |
426 |
426 |
415 |
415 |
-1.43% |
12,500 |
2024/2/22 |
418 |
423 |
411 |
421 |
+0.96% |
9,200 |
2024/2/21 |
416 |
422 |
416 |
417 |
-0.24% |
5,500 |
2024/2/20 |
423 |
430 |
411 |
418 |
-1.18% |
11,700 |
2024/2/19 |
421 |
425 |
406 |
423 |
+1.68% |
15,600 |
2024/2/16 |
410 |
430 |
396 |
416 |
-0.24% |
34,700 |
2024/2/15 |
447 |
447 |
408 |
417 |
-8.15% |
38,200 |
2024/2/14 |
453 |
454 |
451 |
454 |
+0.00% |
6,100 |
2024/2/13 |
451 |
455 |
451 |
454 |
-0.22% |
4,400 |
2024/2/9 |
456 |
461 |
442 |
455 |
-0.87% |
38,000 |
2024/2/8 |
458 |
467 |
456 |
459 |
-0.65% |
9,700 |
2024/2/7 |
464 |
465 |
460 |
462 |
-0.65% |
8,700 |
2024/2/6 |
465 |
469 |
463 |
465 |
+0.00% |
3,700 |
2024/2/5 |
466 |
472 |
464 |
465 |
-0.21% |
6,600 |
2024/2/2 |
462 |
469 |
462 |
466 |
+0.65% |
10,600 |
2024/2/1 |
466 |
475 |
451 |
463 |
-0.64% |
40,400 |
2024/1/31 |
467 |
474 |
463 |
466 |
-0.43% |
16,800 |
2024/1/30 |
467 |
470 |
465 |
468 |
-0.85% |
12,700 |
2024/1/29 |
476 |
476 |
470 |
472 |
-0.84% |
5,500 |
2024/1/26 |
483 |
483 |
473 |
476 |
-1.24% |
7,600 |
2024/1/25 |
480 |
485 |
474 |
482 |
+1.05% |
25,800 |
2024/1/24 |
463 |
477 |
462 |
477 |
+3.47% |
22,000 |
2024/1/23 |
463 |
474 |
461 |
461 |
-0.22% |
17,800 |
2024/1/22 |
455 |
464 |
450 |
462 |
+1.76% |
29,900 |
2024/1/19 |
462 |
462 |
450 |
454 |
-0.87% |
10,400 |
2024/1/18 |
460 |
463 |
456 |
458 |
-0.43% |
11,600 |
2024/1/17 |
468 |
468 |
457 |
460 |
-1.71% |
28,800 |
2024/1/16 |
474 |
474 |
468 |
468 |
-0.85% |
6,100 |
2024/1/15 |
478 |
478 |
470 |
472 |
+1.29% |
13,800 |
2024/1/12 |
486 |
490 |
457 |
466 |
-4.70% |
110,500 |
2024/1/11 |
485 |
491 |
479 |
489 |
+0.82% |
23,200 |
2024/1/10 |
483 |
489 |
481 |
485 |
+0.41% |
4,200 |
2024/1/9 |
490 |
499 |
482 |
483 |
-0.82% |
36,500 |
2024/1/5 |
490 |
494 |
472 |
487 |
+0.41% |
55,500 |
2024/1/4 |
481 |
494 |
473 |
485 |
-0.41% |
15,000 |
2023/12/29 |
480 |
495 |
480 |
487 |
+1.46% |
13,500 |
2023/12/28 |
501 |
501 |
480 |
480 |
-1.23% |
37,900 |
2023/12/27 |
462 |
486 |
462 |
486 |
+5.19% |
34,800 |
2023/12/26 |
457 |
470 |
457 |
462 |
+1.09% |
15,500 |
2023/12/25 |
472 |
472 |
457 |
457 |
-1.30% |
16,200 |
2023/12/22 |
468 |
478 |
459 |
463 |
-1.28% |
43,100 |
2023/12/21 |
465 |
483 |
451 |
469 |
+0.64% |
58,700 |
2023/12/20 |
466 |
472 |
466 |
466 |
-0.43% |
12,200 |
2023/12/19 |
460 |
480 |
452 |
468 |
+1.08% |
18,700 |
2023/12/18 |
457 |
474 |
455 |
463 |
-1.49% |
24,100 |
2023/12/15 |
470 |
479 |
461 |
470 |
-0.21% |
19,500 |
2023/12/14 |
470 |
489 |
469 |
471 |
+1.07% |
28,800 |
2023/12/13 |
492 |
492 |
458 |
466 |
-5.28% |
67,800 |
2023/12/12 |
496 |
503 |
481 |
492 |
+0.82% |
12,300 |
2023/12/11 |
484 |
501 |
481 |
488 |
+1.04% |
24,200 |
2023/12/8 |
541 |
545 |
480 |
483 |
-11.54% |
153,900 |
2023/12/7 |
553 |
555 |
541 |
546 |
-1.97% |
18,300 |
2023/12/6 |
545 |
557 |
545 |
557 |
+2.20% |
11,700 |
2023/12/5 |
556 |
558 |
545 |
545 |
-1.98% |
12,400 |
2023/12/4 |
567 |
567 |
543 |
556 |
-1.94% |
17,700 |
2023/12/1 |
569 |
575 |
551 |
567 |
-0.35% |
37,100 |
2023/11/30 |
580 |
583 |
561 |
569 |
-2.23% |
25,700 |
2023/11/29 |
571 |
595 |
571 |
582 |
+1.93% |
23,500 |
2023/11/28 |
576 |
576 |
560 |
571 |
-0.52% |
36,400 |
2023/11/27 |
582 |
594 |
573 |
574 |
-3.69% |
46,600 |
2023/11/24 |
566 |
618 |
564 |
596 |
+7.58% |
178,400 |
2023/11/22 |
538 |
555 |
538 |
554 |
+1.65% |
7,600 |
2023/11/21 |
549 |
555 |
539 |
545 |
-0.73% |
13,700 |
2023/11/20 |
554 |
565 |
549 |
549 |
+0.73% |
15,000 |
2023/11/17 |
561 |
561 |
544 |
545 |
-3.88% |
14,300 |
2023/11/16 |
580 |
580 |
552 |
567 |
-0.70% |
18,300 |
2023/11/15 |
590 |
600 |
549 |
571 |
-3.22% |
71,300 |
2023/11/14 |
580 |
610 |
575 |
590 |
+0.00% |
34,300 |
2023/11/13 |
595 |
606 |
574 |
590 |
+0.00% |
21,200 |
2023/11/10 |
555 |
594 |
544 |
590 |
+6.12% |
57,600 |
2023/11/9 |
575 |
575 |
550 |
556 |
-4.30% |
26,100 |
2023/11/8 |
609 |
618 |
572 |
581 |
-3.97% |
52,700 |
2023/11/7 |
550 |
626 |
550 |
605 |
+10.00% |
125,000 |
2023/11/6 |
559 |
578 |
550 |
550 |
-1.43% |
32,500 |
2023/11/2 |
553 |
571 |
547 |
558 |
-2.62% |
28,000 |
2023/11/1 |
541 |
573 |
534 |
573 |
+6.90% |
19,100 |
2023/10/31 |
540 |
544 |
530 |
536 |
-0.92% |
13,100 |
2023/10/30 |
549 |
563 |
541 |
541 |
-2.52% |
23,100 |
2023/10/27 |
571 |
575 |
551 |
555 |
-4.97% |
45,400 |
2023/10/26 |
598 |
599 |
580 |
584 |
-2.01% |
17,400 |
|