日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
269 |
278 |
264 |
276 |
+2.22% |
1,956,000 |
2024/4/25 |
288 |
288 |
270 |
270 |
-6.25% |
2,654,400 |
2024/4/24 |
293 |
295 |
287 |
288 |
-0.69% |
2,362,900 |
2024/4/23 |
302 |
307 |
290 |
290 |
-4.29% |
1,976,600 |
2024/4/22 |
321 |
323 |
295 |
303 |
-5.31% |
3,103,700 |
2024/4/19 |
325 |
327 |
317 |
320 |
-1.54% |
642,900 |
2024/4/18 |
309 |
327 |
308 |
325 |
+4.84% |
987,100 |
2024/4/17 |
318 |
319 |
306 |
310 |
-1.90% |
965,500 |
2024/4/16 |
305 |
321 |
302 |
316 |
-6.23% |
2,874,900 |
2024/4/15 |
335 |
343 |
331 |
337 |
+0.90% |
2,479,400 |
2024/4/12 |
332 |
338 |
327 |
334 |
+0.00% |
518,300 |
2024/4/11 |
328 |
335 |
325 |
334 |
+1.21% |
552,300 |
2024/4/10 |
334 |
339 |
327 |
330 |
-0.60% |
727,800 |
2024/4/9 |
330 |
336 |
323 |
332 |
+2.15% |
1,004,500 |
2024/4/8 |
327 |
329 |
322 |
325 |
-0.91% |
507,600 |
2024/4/5 |
317 |
331 |
316 |
328 |
+2.82% |
748,000 |
2024/4/4 |
322 |
325 |
317 |
319 |
-1.85% |
621,600 |
2024/4/3 |
324 |
332 |
320 |
325 |
-0.31% |
562,700 |
2024/4/2 |
336 |
336 |
326 |
326 |
-2.69% |
745,200 |
2024/4/1 |
332 |
335 |
327 |
335 |
+0.90% |
413,300 |
2024/3/29 |
326 |
332 |
326 |
332 |
+1.84% |
691,700 |
2024/3/28 |
332 |
335 |
325 |
326 |
-1.81% |
634,600 |
2024/3/27 |
329 |
336 |
328 |
332 |
+0.91% |
648,500 |
2024/3/26 |
331 |
333 |
324 |
329 |
-1.50% |
1,070,600 |
2024/3/25 |
340 |
345 |
334 |
334 |
-1.76% |
916,100 |
2024/3/22 |
353 |
357 |
337 |
340 |
-5.56% |
1,768,600 |
2024/3/21 |
360 |
366 |
358 |
360 |
+0.56% |
707,200 |
2024/3/19 |
363 |
363 |
352 |
358 |
-0.83% |
1,171,000 |
2024/3/18 |
363 |
366 |
359 |
361 |
+0.28% |
494,400 |
2024/3/15 |
358 |
364 |
357 |
360 |
-0.83% |
474,100 |
2024/3/14 |
358 |
363 |
356 |
363 |
+0.83% |
398,100 |
2024/3/13 |
365 |
367 |
356 |
360 |
-2.17% |
753,300 |
2024/3/12 |
356 |
368 |
355 |
368 |
+3.08% |
606,300 |
2024/3/11 |
357 |
362 |
353 |
357 |
-1.38% |
590,500 |
2024/3/8 |
361 |
369 |
356 |
362 |
+0.00% |
781,700 |
2024/3/7 |
365 |
367 |
359 |
362 |
+0.28% |
580,900 |
2024/3/6 |
357 |
365 |
356 |
361 |
-0.82% |
629,000 |
2024/3/5 |
364 |
371 |
359 |
364 |
-0.82% |
1,069,500 |
2024/3/4 |
379 |
380 |
365 |
367 |
-1.08% |
842,600 |
2024/3/1 |
384 |
386 |
371 |
371 |
-4.38% |
1,168,500 |
2024/2/29 |
392 |
395 |
383 |
388 |
-1.27% |
767,800 |
2024/2/28 |
402 |
407 |
393 |
393 |
-2.96% |
688,100 |
2024/2/27 |
396 |
410 |
394 |
405 |
+2.53% |
1,056,200 |
2024/2/26 |
395 |
401 |
390 |
395 |
-0.75% |
669,000 |
2024/2/22 |
401 |
404 |
396 |
398 |
-1.49% |
763,500 |
2024/2/21 |
410 |
414 |
400 |
404 |
-2.42% |
823,200 |
2024/2/20 |
420 |
422 |
413 |
414 |
-1.90% |
651,600 |
2024/2/19 |
418 |
431 |
416 |
422 |
+2.93% |
975,600 |
2024/2/16 |
403 |
417 |
399 |
410 |
+1.23% |
781,500 |
2024/2/15 |
415 |
418 |
404 |
405 |
-1.70% |
748,100 |
2024/2/14 |
406 |
414 |
403 |
412 |
-0.48% |
650,200 |
2024/2/13 |
430 |
430 |
411 |
414 |
-2.82% |
952,400 |
2024/2/9 |
431 |
439 |
426 |
426 |
-0.70% |
827,800 |
2024/2/8 |
431 |
434 |
420 |
429 |
-0.46% |
950,200 |
2024/2/7 |
450 |
450 |
421 |
431 |
-2.71% |
1,156,300 |
2024/2/6 |
434 |
452 |
430 |
443 |
+1.61% |
1,388,300 |
2024/2/5 |
420 |
436 |
420 |
436 |
+3.07% |
899,700 |
2024/2/2 |
420 |
432 |
420 |
423 |
+0.71% |
982,500 |
2024/2/1 |
417 |
422 |
414 |
420 |
-0.71% |
708,200 |
2024/1/31 |
422 |
427 |
415 |
423 |
-0.70% |
888,300 |
2024/1/30 |
420 |
428 |
417 |
426 |
+1.43% |
539,800 |
2024/1/29 |
428 |
429 |
417 |
420 |
-1.64% |
745,000 |
2024/1/26 |
435 |
447 |
425 |
427 |
-2.06% |
1,827,000 |
2024/1/25 |
423 |
444 |
414 |
436 |
+2.35% |
2,399,000 |
2024/1/24 |
418 |
431 |
411 |
426 |
+3.65% |
1,829,100 |
2024/1/23 |
419 |
421 |
408 |
411 |
-1.44% |
1,653,500 |
2024/1/22 |
422 |
442 |
413 |
417 |
-0.71% |
2,183,600 |
2024/1/19 |
425 |
434 |
411 |
420 |
+0.24% |
2,321,000 |
2024/1/18 |
443 |
453 |
411 |
419 |
-6.26% |
3,734,800 |
2024/1/17 |
487 |
497 |
442 |
447 |
-10.60% |
4,426,900 |
2024/1/16 |
541 |
541 |
500 |
500 |
-16.67% |
1,878,400 |
2024/1/15 |
602 |
608 |
588 |
600 |
-0.33% |
2,352,200 |
2024/1/12 |
562 |
603 |
550 |
602 |
+7.31% |
2,200,900 |
2024/1/11 |
569 |
575 |
552 |
561 |
-0.53% |
1,907,200 |
2024/1/10 |
535 |
564 |
529 |
564 |
+5.82% |
1,956,800 |
2024/1/9 |
510 |
533 |
507 |
533 |
+5.34% |
1,770,300 |
2024/1/5 |
496 |
508 |
489 |
506 |
+2.02% |
861,200 |
2024/1/4 |
495 |
507 |
493 |
496 |
-1.20% |
890,900 |
2023/12/29 |
500 |
513 |
494 |
502 |
+0.40% |
1,266,600 |
2023/12/28 |
485 |
501 |
474 |
500 |
+2.88% |
1,067,000 |
2023/12/27 |
466 |
493 |
465 |
486 |
+3.40% |
1,024,400 |
2023/12/26 |
475 |
482 |
468 |
470 |
-1.26% |
847,300 |
2023/12/25 |
474 |
478 |
464 |
476 |
-0.42% |
1,012,200 |
2023/12/22 |
492 |
496 |
474 |
478 |
-3.43% |
1,309,800 |
2023/12/21 |
493 |
504 |
492 |
495 |
-1.59% |
749,400 |
2023/12/20 |
515 |
515 |
499 |
503 |
-0.59% |
1,284,600 |
2023/12/19 |
512 |
513 |
496 |
506 |
-1.56% |
1,572,100 |
2023/12/18 |
482 |
515 |
481 |
514 |
+6.20% |
3,452,300 |
2023/12/15 |
456 |
498 |
444 |
484 |
+5.45% |
3,704,200 |
2023/12/14 |
494 |
495 |
454 |
459 |
-6.71% |
3,003,500 |
2023/12/13 |
500 |
512 |
477 |
492 |
-5.20% |
4,412,900 |
2023/12/12 |
550 |
556 |
512 |
519 |
-6.99% |
5,088,600 |
2023/12/11 |
519 |
560 |
519 |
558 |
+9.20% |
6,229,500 |
2023/12/8 |
482 |
514 |
477 |
511 |
+6.02% |
4,291,900 |
2023/12/7 |
465 |
484 |
458 |
482 |
+4.10% |
2,156,700 |
2023/12/6 |
434 |
467 |
433 |
463 |
+6.93% |
1,780,200 |
2023/12/5 |
434 |
438 |
426 |
433 |
+0.23% |
789,100 |
2023/12/4 |
418 |
436 |
415 |
432 |
+4.10% |
1,664,100 |
2023/12/1 |
407 |
423 |
407 |
415 |
+2.72% |
1,282,400 |
2023/11/30 |
399 |
409 |
394 |
404 |
+1.76% |
963,000 |
2023/11/29 |
385 |
403 |
385 |
397 |
+3.12% |
1,432,000 |
2023/11/28 |
387 |
393 |
376 |
385 |
+0.26% |
623,300 |
2023/11/27 |
388 |
396 |
383 |
384 |
-0.78% |
802,400 |
2023/11/24 |
388 |
391 |
381 |
387 |
+1.04% |
851,100 |
2023/11/22 |
381 |
386 |
377 |
383 |
-0.78% |
483,900 |
2023/11/21 |
380 |
389 |
380 |
386 |
+1.85% |
694,200 |
2023/11/20 |
369 |
380 |
366 |
379 |
+1.61% |
573,200 |
2023/11/17 |
363 |
375 |
360 |
373 |
-0.27% |
888,900 |
2023/11/16 |
364 |
377 |
361 |
374 |
+1.63% |
786,900 |
2023/11/15 |
348 |
368 |
345 |
368 |
+6.98% |
1,316,400 |
2023/11/14 |
343 |
346 |
335 |
344 |
+0.29% |
676,200 |
2023/11/13 |
337 |
343 |
334 |
343 |
+1.48% |
462,500 |
2023/11/10 |
339 |
342 |
333 |
338 |
-1.74% |
496,200 |
2023/11/9 |
348 |
350 |
340 |
344 |
-2.55% |
644,600 |
2023/11/8 |
357 |
360 |
350 |
353 |
-1.12% |
641,600 |
2023/11/7 |
352 |
360 |
346 |
357 |
+1.42% |
766,400 |
2023/11/6 |
347 |
354 |
339 |
352 |
+3.83% |
867,400 |
2023/11/2 |
326 |
342 |
326 |
339 |
+4.31% |
915,700 |
2023/11/1 |
317 |
327 |
314 |
325 |
+2.52% |
764,900 |
2023/10/31 |
311 |
317 |
309 |
317 |
+1.28% |
641,700 |
2023/10/30 |
317 |
325 |
312 |
313 |
-2.49% |
591,800 |
2023/10/27 |
313 |
321 |
312 |
321 |
+2.56% |
900,400 |
2023/10/26 |
330 |
335 |
313 |
313 |
-7.40% |
1,472,600 |
|