日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
417 |
423 |
403 |
409 |
-1.92% |
11,600 |
2024/4/22 |
424 |
424 |
406 |
417 |
+0.24% |
6,200 |
2024/4/19 |
431 |
433 |
414 |
416 |
-3.70% |
11,900 |
2024/4/18 |
434 |
438 |
424 |
432 |
-0.92% |
7,000 |
2024/4/17 |
437 |
439 |
431 |
436 |
-1.36% |
7,600 |
2024/4/16 |
458 |
464 |
433 |
442 |
-4.95% |
17,600 |
2024/4/15 |
461 |
475 |
457 |
465 |
+0.87% |
13,200 |
2024/4/12 |
470 |
476 |
461 |
461 |
-3.15% |
5,900 |
2024/4/11 |
476 |
481 |
475 |
476 |
-0.83% |
3,100 |
2024/4/10 |
469 |
480 |
466 |
480 |
+1.69% |
20,500 |
2024/4/9 |
470 |
475 |
464 |
472 |
+0.85% |
7,800 |
2024/4/8 |
469 |
469 |
459 |
468 |
-0.21% |
7,000 |
2024/4/5 |
465 |
472 |
463 |
469 |
+1.30% |
7,700 |
2024/4/4 |
518 |
518 |
461 |
463 |
-8.86% |
28,200 |
2024/4/3 |
484 |
513 |
456 |
508 |
+4.31% |
118,700 |
2024/4/2 |
503 |
529 |
487 |
487 |
-4.51% |
57,700 |
2024/4/1 |
518 |
525 |
492 |
510 |
-1.54% |
27,000 |
2024/3/29 |
506 |
519 |
494 |
518 |
+2.37% |
25,000 |
2024/3/28 |
480 |
516 |
480 |
506 |
+2.64% |
15,300 |
2024/3/27 |
490 |
503 |
468 |
493 |
+1.65% |
35,200 |
2024/3/26 |
510 |
516 |
483 |
485 |
-8.49% |
40,100 |
2024/3/25 |
507 |
530 |
479 |
530 |
+7.94% |
68,100 |
2024/3/22 |
475 |
491 |
446 |
491 |
+4.25% |
75,900 |
2024/3/21 |
475 |
476 |
462 |
471 |
-0.84% |
5,400 |
2024/3/19 |
466 |
480 |
463 |
475 |
+1.93% |
9,700 |
2024/3/18 |
454 |
472 |
454 |
466 |
+1.08% |
10,500 |
2024/3/15 |
475 |
491 |
452 |
461 |
-11.18% |
62,800 |
2024/3/14 |
492 |
523 |
473 |
519 |
+6.35% |
41,600 |
2024/3/13 |
481 |
490 |
479 |
488 |
+1.67% |
7,300 |
2024/3/12 |
466 |
484 |
460 |
480 |
+2.13% |
16,100 |
2024/3/11 |
483 |
487 |
469 |
470 |
-4.28% |
20,400 |
2024/3/8 |
490 |
500 |
490 |
491 |
-0.81% |
20,000 |
2024/3/7 |
507 |
521 |
491 |
495 |
-1.79% |
28,900 |
2024/3/6 |
515 |
529 |
501 |
504 |
-4.36% |
52,900 |
2024/3/5 |
519 |
529 |
513 |
527 |
-0.38% |
14,700 |
2024/3/4 |
516 |
547 |
516 |
529 |
+5.17% |
30,800 |
2024/3/1 |
538 |
560 |
501 |
503 |
-5.63% |
92,100 |
2024/2/29 |
585 |
588 |
522 |
533 |
-5.66% |
80,900 |
2024/2/28 |
600 |
600 |
551 |
565 |
-4.56% |
86,800 |
2024/2/27 |
608 |
618 |
566 |
592 |
-4.21% |
172,500 |
2024/2/26 |
516 |
618 |
516 |
618 |
+19.31% |
346,400 |
2024/2/22 |
475 |
545 |
450 |
518 |
+9.28% |
301,500 |
2024/2/21 |
494 |
538 |
462 |
474 |
-4.05% |
393,700 |
2024/2/20 |
422 |
494 |
422 |
494 |
+19.32% |
298,000 |
2024/2/19 |
411 |
422 |
411 |
414 |
+0.73% |
9,800 |
2024/2/16 |
433 |
440 |
411 |
411 |
-5.52% |
16,000 |
2024/2/15 |
454 |
455 |
434 |
435 |
-1.36% |
29,300 |
2024/2/14 |
432 |
513 |
431 |
441 |
+1.85% |
224,600 |
2024/2/13 |
435 |
443 |
427 |
433 |
+1.64% |
11,200 |
2024/2/9 |
435 |
443 |
424 |
426 |
-2.74% |
12,500 |
2024/2/8 |
433 |
440 |
429 |
438 |
+0.23% |
7,300 |
2024/2/7 |
434 |
441 |
432 |
437 |
+1.16% |
2,200 |
2024/2/6 |
434 |
445 |
427 |
432 |
-0.46% |
15,600 |
2024/2/5 |
438 |
438 |
426 |
434 |
+0.23% |
6,100 |
2024/2/2 |
423 |
433 |
423 |
433 |
+1.88% |
2,000 |
2024/2/1 |
426 |
434 |
423 |
425 |
-2.07% |
3,100 |
2024/1/31 |
429 |
434 |
429 |
434 |
+1.17% |
1,700 |
2024/1/30 |
429 |
436 |
427 |
429 |
+0.47% |
3,100 |
2024/1/29 |
425 |
434 |
424 |
427 |
+0.47% |
3,600 |
2024/1/26 |
427 |
430 |
425 |
425 |
-0.93% |
6,000 |
2024/1/25 |
429 |
438 |
426 |
429 |
+0.00% |
19,300 |
2024/1/24 |
417 |
429 |
417 |
429 |
+0.94% |
1,900 |
2024/1/23 |
424 |
425 |
420 |
425 |
+0.24% |
1,400 |
2024/1/22 |
423 |
429 |
421 |
424 |
+0.00% |
3,100 |
2024/1/19 |
420 |
426 |
420 |
424 |
+1.68% |
2,200 |
2024/1/18 |
421 |
421 |
417 |
417 |
-0.95% |
3,500 |
2024/1/17 |
432 |
437 |
418 |
421 |
-3.22% |
12,400 |
2024/1/16 |
435 |
435 |
429 |
435 |
-0.46% |
4,700 |
2024/1/15 |
434 |
441 |
433 |
437 |
+0.46% |
13,700 |
2024/1/12 |
432 |
443 |
425 |
435 |
+0.93% |
11,500 |
2024/1/11 |
431 |
444 |
430 |
431 |
+0.00% |
17,900 |
2024/1/10 |
426 |
435 |
420 |
431 |
+2.86% |
15,600 |
2024/1/9 |
425 |
429 |
417 |
419 |
+0.48% |
10,900 |
2024/1/5 |
409 |
430 |
409 |
417 |
+2.21% |
26,500 |
2024/1/4 |
413 |
417 |
407 |
408 |
+0.00% |
9,300 |
2023/12/29 |
414 |
418 |
404 |
408 |
-0.73% |
28,300 |
2023/12/28 |
412 |
422 |
405 |
411 |
-3.29% |
61,000 |
2023/12/27 |
472 |
488 |
423 |
425 |
-9.96% |
320,200 |
2023/12/26 |
392 |
472 |
392 |
472 |
+20.41% |
115,400 |
2023/12/25 |
400 |
402 |
386 |
392 |
-2.73% |
26,200 |
2023/12/22 |
425 |
425 |
396 |
403 |
-6.28% |
32,200 |
2023/12/21 |
438 |
440 |
426 |
430 |
-1.60% |
53,000 |
2023/12/20 |
441 |
447 |
435 |
437 |
+0.46% |
11,600 |
2023/12/19 |
442 |
447 |
434 |
435 |
-2.25% |
12,100 |
2023/12/18 |
446 |
451 |
431 |
445 |
-1.11% |
25,300 |
2023/12/15 |
450 |
454 |
444 |
450 |
+0.00% |
12,300 |
2023/12/14 |
487 |
489 |
449 |
450 |
-4.46% |
28,100 |
2023/12/13 |
526 |
526 |
466 |
471 |
-10.63% |
202,900 |
2023/12/12 |
451 |
531 |
450 |
527 |
+16.85% |
454,800 |
2023/12/11 |
459 |
463 |
451 |
451 |
-1.74% |
8,800 |
2023/12/8 |
462 |
469 |
451 |
459 |
-2.34% |
9,300 |
2023/12/7 |
470 |
473 |
467 |
470 |
-1.05% |
2,500 |
2023/12/6 |
470 |
477 |
467 |
475 |
+0.85% |
3,400 |
2023/12/5 |
479 |
479 |
471 |
471 |
-1.67% |
3,700 |
2023/12/4 |
480 |
482 |
476 |
479 |
-0.42% |
4,500 |
2023/12/1 |
482 |
493 |
480 |
481 |
-0.21% |
4,800 |
2023/11/30 |
478 |
487 |
478 |
482 |
+0.84% |
5,000 |
2023/11/29 |
478 |
480 |
477 |
478 |
+0.00% |
2,000 |
2023/11/28 |
481 |
485 |
478 |
478 |
-0.42% |
4,400 |
2023/11/27 |
486 |
488 |
478 |
480 |
-1.44% |
5,700 |
2023/11/24 |
473 |
489 |
471 |
487 |
+1.25% |
12,700 |
2023/11/22 |
482 |
487 |
480 |
481 |
-0.82% |
6,200 |
2023/11/21 |
485 |
489 |
481 |
485 |
+0.00% |
4,100 |
2023/11/20 |
470 |
488 |
469 |
485 |
+3.19% |
11,000 |
2023/11/17 |
468 |
474 |
464 |
470 |
-0.63% |
4,900 |
2023/11/16 |
480 |
484 |
473 |
473 |
-1.66% |
7,600 |
2023/11/15 |
491 |
492 |
480 |
481 |
-1.64% |
7,600 |
2023/11/14 |
488 |
489 |
481 |
489 |
+1.66% |
4,300 |
2023/11/13 |
480 |
488 |
479 |
481 |
+0.21% |
4,300 |
2023/11/10 |
475 |
498 |
473 |
480 |
-1.03% |
8,900 |
2023/11/9 |
494 |
494 |
480 |
485 |
-0.21% |
2,900 |
2023/11/8 |
512 |
512 |
484 |
486 |
-3.19% |
7,900 |
2023/11/7 |
503 |
512 |
500 |
502 |
-4.02% |
8,000 |
2023/11/6 |
504 |
524 |
502 |
523 |
+4.81% |
12,500 |
2023/11/2 |
491 |
509 |
486 |
499 |
+1.63% |
15,300 |
2023/11/1 |
513 |
519 |
491 |
491 |
+0.61% |
17,200 |
2023/10/31 |
495 |
507 |
474 |
488 |
-3.56% |
43,500 |
2023/10/30 |
534 |
549 |
505 |
506 |
-9.64% |
52,500 |
2023/10/27 |
584 |
587 |
541 |
560 |
-11.67% |
255,600 |
2023/10/26 |
551 |
634 |
546 |
634 |
+18.73% |
506,600 |
2023/10/25 |
460 |
534 |
460 |
534 |
+17.62% |
242,400 |
2023/10/24 |
478 |
478 |
444 |
454 |
-1.73% |
9,800 |
2023/10/23 |
490 |
493 |
455 |
462 |
-6.48% |
17,100 |
|