日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/27 |
28 |
28 |
27 |
27 |
-3.57% |
106,408,500 |
2024/3/26 |
28 |
28 |
27 |
28 |
+3.70% |
122,414,800 |
2024/3/25 |
28 |
28 |
27 |
27 |
+0.00% |
132,374,700 |
2024/3/22 |
28 |
28 |
27 |
27 |
-3.57% |
144,639,000 |
2024/3/21 |
29 |
29 |
28 |
28 |
+0.00% |
147,806,200 |
2024/3/19 |
29 |
29 |
27 |
28 |
+0.00% |
148,926,400 |
2024/3/18 |
28 |
29 |
28 |
28 |
+0.00% |
140,275,100 |
2024/3/15 |
28 |
29 |
28 |
28 |
+0.00% |
147,076,000 |
2024/3/14 |
28 |
29 |
27 |
28 |
+0.00% |
151,879,500 |
2024/3/13 |
28 |
29 |
27 |
28 |
+0.00% |
151,006,900 |
2024/3/12 |
28 |
29 |
27 |
28 |
+0.00% |
137,773,700 |
2024/3/11 |
28 |
29 |
28 |
28 |
+0.00% |
123,415,100 |
2024/3/8 |
28 |
29 |
28 |
28 |
+0.00% |
127,302,700 |
2024/3/7 |
28 |
29 |
27 |
28 |
+0.00% |
137,436,200 |
2024/3/6 |
28 |
28 |
27 |
28 |
+3.70% |
161,988,300 |
2024/3/5 |
27 |
27 |
26 |
27 |
+0.00% |
142,632,100 |
2024/3/4 |
28 |
28 |
26 |
27 |
+0.00% |
121,847,600 |
2024/3/1 |
26 |
28 |
26 |
27 |
+0.00% |
121,563,000 |
2024/2/29 |
27 |
27 |
26 |
27 |
+0.00% |
119,487,100 |
2024/2/28 |
27 |
27 |
26 |
27 |
+0.00% |
90,809,200 |
2024/2/27 |
27 |
27 |
26 |
27 |
+0.00% |
70,515,200 |
2024/2/26 |
26 |
27 |
26 |
27 |
+0.00% |
107,371,800 |
2024/2/22 |
27 |
27 |
26 |
27 |
+3.85% |
110,935,100 |
2024/2/21 |
26 |
27 |
26 |
26 |
-3.70% |
125,953,900 |
2024/2/20 |
26 |
27 |
26 |
27 |
+0.00% |
130,999,700 |
2024/2/19 |
26 |
27 |
26 |
27 |
+3.85% |
126,294,700 |
2024/2/16 |
27 |
27 |
26 |
26 |
-3.70% |
114,557,200 |
2024/2/15 |
27 |
27 |
26 |
27 |
+0.00% |
122,038,500 |
2024/2/14 |
27 |
27 |
26 |
27 |
+0.00% |
109,990,900 |
2024/2/13 |
26 |
27 |
26 |
27 |
+8.00% |
141,421,000 |
2024/2/9 |
26 |
26 |
25 |
25 |
-3.85% |
178,501,700 |
2024/2/8 |
26 |
26 |
25 |
26 |
+0.00% |
165,292,000 |
2024/2/7 |
26 |
26 |
25 |
26 |
+0.00% |
170,677,500 |
2024/2/6 |
26 |
26 |
25 |
26 |
+0.00% |
162,948,600 |
2024/2/5 |
25 |
26 |
25 |
26 |
+4.00% |
172,546,200 |
2024/2/2 |
26 |
26 |
25 |
25 |
-3.85% |
153,570,700 |
2024/2/1 |
26 |
27 |
26 |
26 |
+0.00% |
153,825,100 |
2024/1/31 |
26 |
27 |
26 |
26 |
+0.00% |
146,523,800 |
2024/1/30 |
27 |
27 |
26 |
26 |
+0.00% |
148,166,300 |
2024/1/29 |
26 |
27 |
26 |
26 |
+0.00% |
150,659,600 |
2024/1/26 |
26 |
27 |
26 |
26 |
+0.00% |
143,992,600 |
2024/1/25 |
27 |
27 |
26 |
26 |
+0.00% |
165,739,300 |
2024/1/24 |
26 |
27 |
26 |
26 |
+0.00% |
145,125,400 |
2024/1/23 |
26 |
27 |
25 |
26 |
+0.00% |
165,314,900 |
2024/1/22 |
25 |
26 |
25 |
26 |
+0.00% |
159,913,200 |
2024/1/19 |
26 |
26 |
25 |
26 |
+0.00% |
148,495,500 |
2024/1/18 |
26 |
26 |
25 |
26 |
+0.00% |
157,470,800 |
2024/1/17 |
25 |
26 |
25 |
26 |
+0.00% |
123,297,400 |
2024/1/16 |
26 |
26 |
25 |
26 |
+0.00% |
152,602,200 |
2024/1/15 |
26 |
27 |
26 |
26 |
+0.00% |
133,431,900 |
2024/1/12 |
26 |
27 |
26 |
26 |
+0.00% |
145,804,000 |
2024/1/11 |
27 |
27 |
25 |
26 |
-3.70% |
137,803,800 |
2024/1/10 |
26 |
27 |
26 |
27 |
+0.00% |
163,245,400 |
2024/1/9 |
27 |
27 |
26 |
27 |
+0.00% |
154,102,200 |
2024/1/5 |
27 |
27 |
26 |
27 |
+0.00% |
160,172,600 |
2024/1/4 |
27 |
27 |
26 |
27 |
+0.00% |
107,763,200 |
2023/12/29 |
27 |
27 |
26 |
27 |
+3.85% |
96,379,400 |
2023/12/28 |
27 |
27 |
26 |
26 |
+0.00% |
84,248,100 |
2023/12/27 |
26 |
27 |
25 |
26 |
+0.00% |
197,403,100 |
2023/12/26 |
26 |
27 |
26 |
26 |
+0.00% |
247,570,300 |
2023/12/25 |
27 |
27 |
26 |
26 |
-3.70% |
294,025,500 |
2023/12/22 |
26 |
27 |
26 |
27 |
+0.00% |
273,219,700 |
2023/12/21 |
27 |
27 |
26 |
27 |
+3.85% |
265,075,400 |
2023/12/20 |
28 |
28 |
26 |
26 |
+0.00% |
247,265,000 |
2023/12/19 |
26 |
27 |
25 |
26 |
-3.70% |
212,078,100 |
2023/12/18 |
27 |
27 |
26 |
27 |
+3.85% |
229,633,300 |
2023/12/15 |
26 |
27 |
26 |
26 |
+0.00% |
193,868,200 |
2023/12/14 |
26 |
27 |
26 |
26 |
+0.00% |
166,037,500 |
2023/12/13 |
27 |
27 |
26 |
26 |
+0.00% |
149,041,500 |
2023/12/12 |
27 |
27 |
26 |
26 |
-3.70% |
166,972,500 |
2023/12/11 |
26 |
27 |
26 |
27 |
+0.00% |
193,186,200 |
2023/12/8 |
27 |
27 |
26 |
27 |
+0.00% |
224,060,200 |
2023/12/7 |
26 |
27 |
26 |
27 |
+3.85% |
240,100,500 |
2023/12/6 |
27 |
27 |
26 |
26 |
-3.70% |
223,798,700 |
2023/12/5 |
26 |
27 |
26 |
27 |
+0.00% |
211,354,900 |
2023/12/4 |
26 |
27 |
26 |
27 |
+3.85% |
232,627,000 |
2023/12/1 |
27 |
27 |
26 |
26 |
+0.00% |
217,914,700 |
2023/11/30 |
26 |
27 |
26 |
26 |
-3.70% |
185,531,800 |
2023/11/29 |
27 |
28 |
26 |
27 |
+0.00% |
174,054,200 |
2023/11/28 |
26 |
27 |
26 |
27 |
+0.00% |
141,657,400 |
2023/11/27 |
27 |
27 |
26 |
27 |
+3.85% |
137,848,300 |
2023/11/24 |
27 |
27 |
26 |
26 |
-3.70% |
122,560,800 |
2023/11/22 |
28 |
28 |
27 |
27 |
+0.00% |
134,794,700 |
2023/11/21 |
27 |
28 |
26 |
27 |
+0.00% |
127,880,200 |
2023/11/20 |
27 |
28 |
26 |
27 |
+0.00% |
128,311,800 |
2023/11/17 |
28 |
28 |
27 |
27 |
-3.57% |
136,501,500 |
2023/11/16 |
28 |
29 |
28 |
28 |
+0.00% |
160,091,400 |
2023/11/15 |
29 |
29 |
28 |
28 |
+0.00% |
124,271,800 |
2023/11/14 |
29 |
29 |
28 |
28 |
+0.00% |
138,210,600 |
2023/11/13 |
28 |
29 |
28 |
28 |
-3.45% |
129,890,300 |
2023/11/10 |
28 |
29 |
28 |
29 |
+0.00% |
137,662,000 |
2023/11/9 |
29 |
30 |
28 |
29 |
+0.00% |
137,688,600 |
2023/11/8 |
29 |
30 |
29 |
29 |
-3.33% |
155,338,900 |
2023/11/7 |
30 |
30 |
29 |
30 |
+0.00% |
173,696,800 |
2023/11/6 |
30 |
30 |
29 |
30 |
+3.45% |
171,733,300 |
2023/11/2 |
29 |
30 |
29 |
29 |
+0.00% |
192,318,800 |
2023/11/1 |
29 |
30 |
28 |
29 |
+0.00% |
168,307,400 |
2023/10/31 |
28 |
29 |
28 |
29 |
+3.57% |
137,188,700 |
2023/10/30 |
28 |
29 |
28 |
28 |
-3.45% |
147,763,400 |
2023/10/27 |
29 |
30 |
28 |
29 |
+0.00% |
135,004,600 |
2023/10/26 |
28 |
29 |
28 |
29 |
+0.00% |
145,718,900 |
2023/10/25 |
28 |
29 |
28 |
29 |
+3.57% |
141,704,400 |
2023/10/24 |
28 |
29 |
27 |
28 |
+0.00% |
139,214,100 |
2023/10/23 |
28 |
29 |
27 |
28 |
+0.00% |
179,359,200 |
2023/10/20 |
28 |
28 |
27 |
28 |
+0.00% |
146,861,700 |
2023/10/19 |
28 |
28 |
27 |
28 |
+0.00% |
154,528,600 |
2023/10/18 |
28 |
29 |
27 |
28 |
+0.00% |
183,471,100 |
2023/10/17 |
28 |
29 |
28 |
28 |
+0.00% |
162,448,900 |
2023/10/16 |
28 |
29 |
28 |
28 |
+0.00% |
185,299,600 |
2023/10/13 |
29 |
29 |
28 |
28 |
-3.45% |
173,689,500 |
2023/10/12 |
28 |
29 |
27 |
29 |
+3.57% |
182,132,800 |
2023/10/11 |
28 |
29 |
28 |
28 |
+0.00% |
200,585,900 |
2023/10/10 |
29 |
29 |
28 |
28 |
+0.00% |
180,317,500 |
2023/10/6 |
28 |
29 |
27 |
28 |
+0.00% |
182,741,300 |
2023/10/5 |
28 |
29 |
27 |
28 |
+0.00% |
178,765,900 |
2023/10/4 |
28 |
28 |
27 |
28 |
+0.00% |
151,280,900 |
2023/10/3 |
28 |
29 |
28 |
28 |
+0.00% |
152,168,500 |
2023/10/2 |
28 |
29 |
28 |
28 |
+0.00% |
159,781,000 |
2023/9/29 |
29 |
29 |
28 |
28 |
+0.00% |
145,194,500 |
2023/9/28 |
28 |
29 |
28 |
28 |
-3.45% |
119,525,300 |
2023/9/27 |
29 |
29 |
28 |
29 |
+0.00% |
95,766,700 |
2023/9/26 |
29 |
29 |
28 |
29 |
+0.00% |
142,275,000 |
2023/9/25 |
28 |
29 |
28 |
29 |
+7.41% |
154,512,100 |
|