日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/17 |
370 |
372 |
355 |
365 |
-2.14% |
19,571 |
2024/4/16 |
359 |
390 |
354 |
373 |
+4.19% |
26,830 |
2024/4/15 |
365 |
371 |
352 |
358 |
-2.98% |
15,364 |
2024/4/12 |
374 |
382 |
354 |
369 |
-0.27% |
25,699 |
2024/4/11 |
365 |
392 |
365 |
370 |
+0.27% |
33,000 |
2024/4/10 |
356 |
386 |
354 |
369 |
+3.36% |
37,949 |
2024/4/9 |
349 |
358 |
344 |
357 |
+4.08% |
24,900 |
2024/4/8 |
348 |
356 |
342 |
343 |
-3.65% |
27,072 |
2024/4/5 |
343 |
412 |
336 |
356 |
+4.09% |
127,398 |
2024/4/4 |
350 |
356 |
338 |
342 |
-2.29% |
25,205 |
2024/4/3 |
341 |
372 |
333 |
350 |
-5.66% |
53,449 |
2024/4/2 |
439 |
440 |
363 |
371 |
-16.06% |
109,867 |
2024/4/1 |
506 |
527 |
430 |
442 |
-7.92% |
108,458 |
2024/3/29 |
480 |
480 |
470 |
480 |
+20.00% |
108,589 |
2024/3/22 |
400 |
500 |
400 |
400 |
+0.00% |
2,314,449 |
2024/3/21 |
400 |
500 |
400 |
400 |
+0.00% |
863,245 |
2024/3/19 |
500 |
500 |
400 |
400 |
-20.00% |
1,225,833 |
2024/3/18 |
400 |
500 |
400 |
500 |
+25.00% |
618,739 |
2024/3/15 |
400 |
500 |
300 |
400 |
+33.33% |
5,899,537 |
2024/3/14 |
400 |
400 |
300 |
300 |
-25.00% |
1,532,055 |
2024/3/13 |
400 |
500 |
300 |
400 |
-20.00% |
7,549,120 |
2024/3/12 |
500 |
500 |
400 |
500 |
+25.00% |
579,718 |
2024/3/11 |
500 |
500 |
400 |
400 |
-20.00% |
715,998 |
2024/3/8 |
500 |
500 |
400 |
500 |
+25.00% |
761,750 |
2024/3/7 |
400 |
500 |
400 |
400 |
+0.00% |
1,044,920 |
2024/3/6 |
500 |
500 |
400 |
400 |
-20.00% |
1,015,461 |
2024/3/5 |
500 |
500 |
400 |
500 |
+0.00% |
1,439,498 |
2024/3/4 |
400 |
500 |
400 |
500 |
+25.00% |
1,174,487 |
2024/3/1 |
400 |
500 |
300 |
400 |
+0.00% |
4,097,895 |
2024/2/29 |
400 |
400 |
300 |
400 |
+33.33% |
1,041,526 |
2024/2/28 |
400 |
400 |
300 |
300 |
-25.00% |
1,989,633 |
2024/2/27 |
400 |
400 |
300 |
400 |
+33.33% |
1,070,985 |
2024/2/26 |
400 |
400 |
300 |
300 |
-25.00% |
1,235,272 |
2024/2/22 |
400 |
400 |
300 |
400 |
+0.00% |
524,831 |
2024/2/21 |
400 |
400 |
300 |
400 |
+0.00% |
1,215,509 |
2024/2/20 |
300 |
400 |
300 |
400 |
+33.33% |
1,021,911 |
2024/2/19 |
300 |
400 |
300 |
300 |
-25.00% |
976,953 |
2024/2/16 |
400 |
400 |
300 |
400 |
+0.00% |
4,243,740 |
2024/2/15 |
400 |
400 |
300 |
400 |
+0.00% |
1,511,892 |
2024/2/14 |
400 |
400 |
300 |
400 |
+0.00% |
1,390,564 |
2024/2/13 |
400 |
400 |
300 |
400 |
+0.00% |
2,105,776 |
2024/2/9 |
400 |
500 |
300 |
400 |
+0.00% |
5,119,876 |
2024/2/8 |
400 |
500 |
400 |
400 |
+0.00% |
2,281,948 |
2024/2/7 |
400 |
500 |
300 |
400 |
+0.00% |
7,057,579 |
2024/2/6 |
500 |
500 |
400 |
400 |
-20.00% |
10,940,863 |
2024/2/5 |
500 |
500 |
400 |
500 |
+0.00% |
1,669,188 |
2024/2/2 |
600 |
600 |
500 |
500 |
+0.00% |
3,177,365 |
2024/2/1 |
500 |
600 |
500 |
500 |
+0.00% |
1,720,965 |
2024/1/31 |
500 |
600 |
400 |
500 |
+0.00% |
5,285,796 |
2024/1/30 |
400 |
500 |
400 |
500 |
+25.00% |
2,683,866 |
2024/1/29 |
600 |
600 |
300 |
400 |
-33.33% |
17,636,756 |
2024/1/26 |
800 |
800 |
500 |
600 |
-25.00% |
9,509,716 |
2024/1/25 |
900 |
1,000 |
700 |
800 |
-11.11% |
4,343,236 |
2024/1/24 |
900 |
1,000 |
800 |
900 |
+0.00% |
3,171,407 |
2024/1/23 |
900 |
1,000 |
900 |
900 |
-10.00% |
347,070 |
2024/1/22 |
900 |
1,000 |
900 |
1,000 |
+11.11% |
935,623 |
2024/1/19 |
900 |
1,000 |
800 |
900 |
+0.00% |
972,908 |
2024/1/18 |
900 |
1,000 |
900 |
900 |
+0.00% |
575,660 |
2024/1/17 |
900 |
1,000 |
800 |
900 |
+0.00% |
1,032,935 |
2024/1/16 |
900 |
1,000 |
800 |
900 |
+0.00% |
1,301,381 |
2024/1/15 |
800 |
1,000 |
800 |
900 |
+12.50% |
2,341,712 |
2024/1/12 |
900 |
900 |
700 |
800 |
+0.00% |
3,900,218 |
2024/1/11 |
800 |
900 |
700 |
800 |
+0.00% |
922,131 |
2024/1/10 |
800 |
900 |
700 |
800 |
+0.00% |
1,056,873 |
2024/1/9 |
800 |
900 |
700 |
800 |
+0.00% |
1,605,610 |
2024/1/5 |
900 |
1,000 |
800 |
800 |
-11.11% |
4,170,827 |
2024/1/4 |
900 |
1,000 |
800 |
900 |
+0.00% |
2,808,574 |
2023/12/29 |
900 |
1,000 |
800 |
900 |
+0.00% |
1,090,762 |
2023/12/28 |
900 |
1,000 |
800 |
900 |
+0.00% |
1,419,105 |
2023/12/27 |
900 |
1,000 |
800 |
900 |
+0.00% |
7,286,123 |
2023/12/26 |
700 |
900 |
600 |
900 |
+28.57% |
3,019,866 |
2023/12/25 |
900 |
900 |
700 |
700 |
-22.22% |
4,987,156 |
2023/12/22 |
1,100 |
1,100 |
900 |
900 |
-18.18% |
2,421,164 |
2023/12/21 |
1,000 |
1,200 |
900 |
1,100 |
+10.00% |
4,825,515 |
2023/12/20 |
1,000 |
1,100 |
700 |
1,000 |
+0.00% |
8,864,418 |
2023/12/19 |
800 |
1,000 |
800 |
1,000 |
+25.00% |
5,447,644 |
2023/12/18 |
700 |
800 |
600 |
800 |
+14.29% |
4,152,588 |
2023/12/15 |
700 |
700 |
600 |
700 |
+16.67% |
1,139,651 |
2023/12/14 |
500 |
700 |
500 |
600 |
+20.00% |
6,622,109 |
2023/12/13 |
400 |
600 |
400 |
500 |
+25.00% |
5,686,640 |
2023/12/12 |
400 |
500 |
300 |
400 |
+0.00% |
888,162 |
2023/12/11 |
400 |
500 |
300 |
400 |
+0.00% |
1,510,801 |
2023/12/8 |
400 |
500 |
300 |
400 |
+0.00% |
1,791,146 |
2023/12/7 |
400 |
500 |
400 |
400 |
+0.00% |
546,224 |
2023/12/6 |
400 |
500 |
400 |
400 |
+0.00% |
213,152 |
2023/12/5 |
400 |
500 |
300 |
400 |
+0.00% |
5,701,129 |
2023/12/4 |
400 |
500 |
400 |
400 |
+0.00% |
2,531,827 |
2023/12/1 |
400 |
500 |
300 |
400 |
+0.00% |
3,294,141 |
2023/11/30 |
400 |
500 |
300 |
400 |
+0.00% |
1,125,794 |
2023/11/29 |
400 |
500 |
300 |
400 |
+0.00% |
4,109,564 |
2023/11/28 |
400 |
500 |
400 |
400 |
+0.00% |
1,060,406 |
2023/11/27 |
400 |
500 |
400 |
400 |
+0.00% |
1,500,747 |
2023/11/24 |
500 |
500 |
400 |
400 |
-20.00% |
2,138,288 |
2023/11/22 |
500 |
500 |
400 |
500 |
+25.00% |
356,309 |
2023/11/21 |
400 |
500 |
400 |
400 |
+0.00% |
4,205,101 |
2023/11/20 |
400 |
500 |
400 |
400 |
+0.00% |
874,540 |
2023/11/17 |
500 |
500 |
300 |
400 |
+0.00% |
7,288,967 |
2023/11/16 |
500 |
500 |
400 |
400 |
+0.00% |
405,375 |
2023/11/15 |
400 |
500 |
300 |
400 |
+33.33% |
3,229,064 |
2023/11/14 |
300 |
400 |
300 |
300 |
-25.00% |
346,429 |
2023/11/13 |
400 |
400 |
300 |
400 |
+0.00% |
1,317,906 |
2023/11/10 |
400 |
400 |
300 |
400 |
+0.00% |
278,355 |
2023/11/9 |
400 |
400 |
300 |
400 |
+33.33% |
409,974 |
2023/11/8 |
400 |
400 |
300 |
300 |
-25.00% |
886,877 |
2023/11/7 |
300 |
400 |
200 |
400 |
+33.33% |
5,477,566 |
2023/11/6 |
300 |
400 |
200 |
300 |
+0.00% |
10,856,990 |
2023/11/2 |
300 |
300 |
200 |
300 |
+0.00% |
1,154,426 |
2023/11/1 |
300 |
300 |
200 |
300 |
+0.00% |
853,918 |
2023/10/31 |
300 |
400 |
200 |
300 |
+0.00% |
10,960,000 |
2023/10/30 |
300 |
400 |
200 |
300 |
+0.00% |
8,012,905 |
2023/10/27 |
300 |
400 |
200 |
300 |
+0.00% |
10,382,024 |
2023/10/26 |
300 |
400 |
200 |
300 |
+0.00% |
3,152,745 |
2023/10/25 |
300 |
400 |
200 |
300 |
+0.00% |
3,496,110 |
2023/10/24 |
300 |
400 |
200 |
300 |
+0.00% |
4,098,024 |
2023/10/23 |
300 |
400 |
300 |
300 |
+0.00% |
633,333 |
2023/10/20 |
300 |
400 |
200 |
300 |
+0.00% |
5,352,680 |
2023/10/19 |
300 |
400 |
200 |
300 |
+0.00% |
2,706,767 |
2023/10/18 |
300 |
300 |
200 |
300 |
+0.00% |
1,550,150 |
2023/10/17 |
300 |
400 |
200 |
300 |
+0.00% |
1,048,637 |
2023/10/16 |
300 |
400 |
200 |
300 |
+0.00% |
1,010,061 |
2023/10/13 |
300 |
400 |
200 |
300 |
+0.00% |
1,063,792 |
2023/10/12 |
300 |
400 |
200 |
300 |
+0.00% |
1,859,067 |
2023/10/11 |
300 |
400 |
200 |
300 |
+0.00% |
766,557 |
|