日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
346 |
348 |
329 |
334 |
-4.30% |
80,200 |
2024/4/18 |
338 |
352 |
338 |
349 |
+3.25% |
33,700 |
2024/4/17 |
344 |
351 |
338 |
338 |
-1.74% |
67,500 |
2024/4/16 |
370 |
370 |
344 |
344 |
-8.02% |
106,400 |
2024/4/15 |
374 |
378 |
370 |
374 |
+0.27% |
35,300 |
2024/4/12 |
371 |
386 |
371 |
373 |
+0.54% |
64,800 |
2024/4/11 |
377 |
380 |
370 |
371 |
-3.13% |
38,800 |
2024/4/10 |
391 |
391 |
382 |
383 |
-4.01% |
47,100 |
2024/4/9 |
366 |
399 |
366 |
399 |
+9.32% |
69,900 |
2024/4/8 |
366 |
373 |
362 |
365 |
+0.27% |
36,700 |
2024/4/5 |
372 |
378 |
361 |
364 |
-2.41% |
45,300 |
2024/4/4 |
389 |
391 |
371 |
373 |
-4.11% |
63,800 |
2024/4/3 |
390 |
398 |
387 |
389 |
-3.23% |
43,300 |
2024/4/2 |
413 |
433 |
400 |
402 |
+0.50% |
129,300 |
2024/4/1 |
436 |
440 |
400 |
400 |
-9.91% |
183,500 |
2024/3/29 |
461 |
480 |
420 |
444 |
-3.48% |
366,000 |
2024/3/28 |
375 |
460 |
372 |
460 |
+19.48% |
282,900 |
2024/3/27 |
373 |
390 |
373 |
385 |
+3.49% |
123,200 |
2024/3/26 |
384 |
385 |
368 |
372 |
-2.11% |
79,300 |
2024/3/25 |
379 |
385 |
369 |
380 |
+0.26% |
112,500 |
2024/3/22 |
381 |
381 |
363 |
379 |
+0.53% |
111,400 |
2024/3/21 |
361 |
390 |
359 |
377 |
+0.00% |
275,100 |
2024/3/19 |
353 |
400 |
352 |
377 |
+2.17% |
760,100 |
2024/3/18 |
305 |
379 |
305 |
369 |
+23.41% |
1,810,000 |
2024/3/15 |
299 |
302 |
297 |
299 |
-0.99% |
29,000 |
2024/3/14 |
290 |
305 |
287 |
302 |
+5.96% |
77,000 |
2024/3/13 |
288 |
289 |
284 |
285 |
-0.70% |
17,600 |
2024/3/12 |
285 |
287 |
281 |
287 |
+2.14% |
17,500 |
2024/3/11 |
289 |
290 |
278 |
281 |
-2.43% |
49,700 |
2024/3/8 |
285 |
290 |
282 |
288 |
+2.13% |
31,500 |
2024/3/7 |
276 |
293 |
276 |
282 |
+3.30% |
70,700 |
2024/3/6 |
269 |
276 |
269 |
273 |
+1.49% |
21,500 |
2024/3/5 |
265 |
269 |
265 |
269 |
+1.13% |
12,300 |
2024/3/4 |
270 |
270 |
265 |
266 |
-0.37% |
23,000 |
2024/3/1 |
268 |
270 |
267 |
267 |
-0.74% |
21,300 |
2024/2/29 |
275 |
278 |
269 |
269 |
+0.00% |
36,800 |
2024/2/28 |
275 |
275 |
268 |
269 |
-1.47% |
32,600 |
2024/2/27 |
276 |
278 |
270 |
273 |
-1.09% |
23,800 |
2024/2/26 |
278 |
282 |
275 |
276 |
-0.36% |
35,100 |
2024/2/22 |
272 |
280 |
272 |
277 |
+2.21% |
29,700 |
2024/2/21 |
285 |
286 |
267 |
271 |
-2.87% |
67,800 |
2024/2/20 |
263 |
294 |
263 |
279 |
+7.31% |
187,900 |
2024/2/19 |
258 |
260 |
256 |
260 |
+1.56% |
16,600 |
2024/2/16 |
253 |
259 |
253 |
256 |
+1.99% |
26,900 |
2024/2/15 |
258 |
260 |
251 |
251 |
-1.57% |
56,900 |
2024/2/14 |
255 |
256 |
253 |
255 |
-0.78% |
10,700 |
2024/2/13 |
258 |
258 |
255 |
257 |
+0.00% |
8,800 |
2024/2/9 |
255 |
257 |
253 |
257 |
+1.18% |
9,700 |
2024/2/8 |
255 |
259 |
253 |
254 |
-0.39% |
33,900 |
2024/2/7 |
255 |
256 |
253 |
255 |
+1.19% |
11,900 |
2024/2/6 |
255 |
255 |
252 |
252 |
-0.79% |
7,100 |
2024/2/5 |
253 |
255 |
252 |
254 |
+1.60% |
14,900 |
2024/2/2 |
250 |
251 |
247 |
250 |
+0.81% |
15,000 |
2024/2/1 |
249 |
249 |
246 |
248 |
+0.40% |
7,800 |
2024/1/31 |
249 |
251 |
243 |
247 |
+1.23% |
30,200 |
2024/1/30 |
252 |
253 |
244 |
244 |
-3.17% |
85,100 |
2024/1/29 |
252 |
253 |
250 |
252 |
+1.20% |
20,500 |
2024/1/26 |
250 |
250 |
247 |
249 |
+0.40% |
6,100 |
2024/1/25 |
248 |
251 |
248 |
248 |
-0.40% |
12,900 |
2024/1/24 |
249 |
251 |
249 |
249 |
-0.80% |
8,200 |
2024/1/23 |
252 |
252 |
249 |
251 |
-0.40% |
12,900 |
2024/1/22 |
249 |
252 |
249 |
252 |
+1.61% |
17,600 |
2024/1/19 |
246 |
249 |
246 |
248 |
+0.81% |
14,800 |
2024/1/18 |
245 |
247 |
244 |
246 |
+0.82% |
13,700 |
2024/1/17 |
243 |
245 |
242 |
244 |
+0.83% |
12,700 |
2024/1/16 |
243 |
243 |
241 |
242 |
+0.41% |
10,600 |
2024/1/15 |
243 |
244 |
241 |
241 |
+0.00% |
14,600 |
2024/1/12 |
245 |
246 |
241 |
241 |
-2.43% |
22,300 |
2024/1/11 |
247 |
248 |
245 |
247 |
+0.82% |
12,300 |
2024/1/10 |
247 |
247 |
244 |
245 |
-0.81% |
12,500 |
2024/1/9 |
247 |
247 |
244 |
247 |
+1.23% |
12,200 |
2024/1/5 |
241 |
244 |
240 |
244 |
+1.67% |
10,200 |
2024/1/4 |
240 |
240 |
237 |
240 |
+0.84% |
21,100 |
2023/12/29 |
237 |
239 |
237 |
238 |
+0.42% |
16,400 |
2023/12/28 |
236 |
237 |
235 |
237 |
+0.42% |
6,100 |
2023/12/27 |
234 |
236 |
234 |
236 |
+0.85% |
10,100 |
2023/12/26 |
233 |
234 |
233 |
234 |
+0.43% |
7,200 |
2023/12/25 |
235 |
235 |
232 |
233 |
-0.43% |
15,100 |
2023/12/22 |
233 |
236 |
233 |
234 |
+0.00% |
19,300 |
2023/12/21 |
237 |
237 |
234 |
234 |
-1.27% |
12,400 |
2023/12/20 |
236 |
237 |
235 |
237 |
+0.42% |
5,700 |
2023/12/19 |
235 |
236 |
234 |
236 |
+0.00% |
7,000 |
2023/12/18 |
235 |
236 |
234 |
236 |
+0.43% |
7,800 |
2023/12/15 |
233 |
236 |
233 |
235 |
+0.43% |
394,100 |
2023/12/14 |
237 |
237 |
233 |
234 |
-0.85% |
8,500 |
2023/12/13 |
236 |
237 |
236 |
236 |
+0.43% |
2,200 |
2023/12/12 |
236 |
237 |
235 |
235 |
-0.42% |
4,300 |
2023/12/11 |
236 |
236 |
234 |
236 |
+0.85% |
6,300 |
2023/12/8 |
234 |
237 |
234 |
234 |
+0.00% |
9,700 |
2023/12/7 |
237 |
237 |
234 |
234 |
-0.43% |
9,800 |
2023/12/6 |
234 |
236 |
233 |
235 |
+0.43% |
13,100 |
2023/12/5 |
233 |
237 |
232 |
234 |
+0.86% |
18,400 |
2023/12/4 |
240 |
249 |
232 |
232 |
-1.28% |
104,900 |
2023/12/1 |
235 |
236 |
234 |
235 |
+0.86% |
9,700 |
2023/11/30 |
232 |
234 |
232 |
233 |
+0.43% |
7,500 |
2023/11/29 |
235 |
235 |
232 |
232 |
-0.85% |
8,500 |
2023/11/28 |
233 |
235 |
232 |
234 |
+0.00% |
16,000 |
2023/11/27 |
233 |
234 |
231 |
234 |
+0.86% |
10,100 |
2023/11/24 |
232 |
232 |
231 |
232 |
+0.00% |
5,900 |
2023/11/22 |
231 |
232 |
230 |
232 |
+0.87% |
3,500 |
2023/11/21 |
232 |
232 |
230 |
230 |
-0.86% |
12,600 |
2023/11/20 |
232 |
234 |
231 |
232 |
+0.00% |
7,400 |
2023/11/17 |
233 |
233 |
232 |
232 |
-0.85% |
6,600 |
2023/11/16 |
231 |
234 |
231 |
234 |
+0.86% |
2,400 |
2023/11/15 |
231 |
232 |
230 |
232 |
+0.43% |
9,700 |
2023/11/14 |
232 |
234 |
231 |
231 |
-0.86% |
16,000 |
2023/11/13 |
238 |
238 |
232 |
233 |
-1.27% |
15,100 |
2023/11/10 |
235 |
236 |
233 |
236 |
+0.00% |
10,600 |
2023/11/9 |
232 |
236 |
231 |
236 |
+1.29% |
13,400 |
2023/11/8 |
240 |
240 |
233 |
233 |
-0.43% |
27,800 |
2023/11/7 |
238 |
240 |
232 |
234 |
-1.68% |
42,400 |
2023/11/6 |
237 |
241 |
236 |
238 |
+1.28% |
27,900 |
2023/11/2 |
232 |
235 |
231 |
235 |
+1.73% |
20,400 |
2023/11/1 |
229 |
233 |
229 |
231 |
+0.43% |
24,100 |
2023/10/31 |
235 |
238 |
228 |
230 |
+1.32% |
48,800 |
2023/10/30 |
239 |
239 |
227 |
227 |
-5.02% |
165,700 |
2023/10/27 |
243 |
261 |
235 |
239 |
+3.91% |
449,500 |
2023/10/26 |
232 |
232 |
230 |
230 |
-0.86% |
8,900 |
2023/10/25 |
229 |
232 |
229 |
232 |
+1.75% |
6,200 |
2023/10/24 |
230 |
230 |
227 |
228 |
-0.87% |
13,100 |
2023/10/23 |
229 |
232 |
228 |
230 |
+0.44% |
12,600 |
2023/10/20 |
232 |
233 |
229 |
229 |
-1.29% |
18,700 |
2023/10/19 |
233 |
235 |
232 |
232 |
-0.43% |
4,900 |
|