日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
352 |
358 |
345 |
348 |
-0.85% |
35,000 |
2024/4/23 |
360 |
360 |
344 |
351 |
-0.85% |
91,500 |
2024/4/22 |
346 |
360 |
345 |
354 |
+1.72% |
55,400 |
2024/4/19 |
355 |
358 |
344 |
348 |
-2.52% |
61,700 |
2024/4/18 |
358 |
365 |
354 |
357 |
-0.83% |
70,600 |
2024/4/17 |
354 |
365 |
347 |
360 |
+0.00% |
124,900 |
2024/4/16 |
393 |
396 |
353 |
360 |
-2.44% |
397,600 |
2024/4/15 |
363 |
392 |
363 |
369 |
-0.54% |
177,900 |
2024/4/12 |
361 |
386 |
359 |
371 |
+3.34% |
117,900 |
2024/4/11 |
349 |
364 |
342 |
359 |
+1.99% |
92,400 |
2024/4/10 |
347 |
359 |
347 |
352 |
+1.44% |
65,700 |
2024/4/9 |
350 |
359 |
342 |
347 |
-0.57% |
66,700 |
2024/4/8 |
346 |
349 |
338 |
349 |
+1.75% |
67,000 |
2024/4/5 |
371 |
371 |
337 |
343 |
-3.38% |
213,600 |
2024/4/4 |
380 |
380 |
348 |
355 |
-4.31% |
202,500 |
2024/4/3 |
371 |
382 |
371 |
371 |
-1.07% |
64,100 |
2024/4/2 |
397 |
397 |
375 |
375 |
-6.95% |
229,700 |
2024/4/1 |
407 |
407 |
397 |
403 |
+0.00% |
69,100 |
2024/3/29 |
404 |
409 |
400 |
403 |
+1.00% |
84,800 |
2024/3/28 |
417 |
425 |
397 |
399 |
-4.32% |
304,600 |
2024/3/27 |
420 |
427 |
415 |
417 |
-0.95% |
74,800 |
2024/3/26 |
425 |
430 |
421 |
421 |
-1.41% |
69,200 |
2024/3/25 |
438 |
449 |
423 |
427 |
-2.29% |
149,400 |
2024/3/22 |
458 |
458 |
434 |
437 |
-4.38% |
198,600 |
2024/3/21 |
451 |
480 |
448 |
457 |
+0.22% |
205,000 |
2024/3/19 |
446 |
462 |
445 |
456 |
+0.44% |
175,700 |
2024/3/18 |
444 |
477 |
441 |
454 |
+4.61% |
447,900 |
2024/3/15 |
434 |
436 |
413 |
434 |
-2.69% |
403,000 |
2024/3/14 |
442 |
458 |
425 |
446 |
+0.90% |
424,000 |
2024/3/13 |
453 |
458 |
438 |
442 |
-1.56% |
180,500 |
2024/3/12 |
459 |
487 |
445 |
449 |
-3.23% |
415,900 |
2024/3/11 |
488 |
490 |
449 |
464 |
-4.72% |
430,500 |
2024/3/8 |
518 |
597 |
480 |
487 |
-5.25% |
1,985,600 |
2024/3/7 |
537 |
553 |
512 |
514 |
-3.02% |
288,800 |
2024/3/6 |
518 |
554 |
516 |
530 |
+2.12% |
601,400 |
2024/3/5 |
550 |
560 |
517 |
519 |
-4.60% |
577,400 |
2024/3/4 |
538 |
559 |
520 |
544 |
+4.21% |
767,300 |
2024/3/1 |
540 |
554 |
491 |
522 |
-6.79% |
1,479,700 |
2024/2/29 |
601 |
615 |
548 |
560 |
-8.05% |
1,635,300 |
2024/2/28 |
574 |
639 |
570 |
609 |
+6.10% |
5,138,100 |
2024/2/27 |
490 |
574 |
488 |
574 |
+16.19% |
1,395,300 |
2024/2/26 |
439 |
500 |
437 |
494 |
+12.27% |
296,000 |
2024/2/22 |
437 |
450 |
425 |
440 |
+0.69% |
146,700 |
2024/2/21 |
448 |
448 |
432 |
437 |
-2.46% |
63,000 |
2024/2/20 |
445 |
450 |
424 |
448 |
+2.05% |
86,700 |
2024/2/19 |
434 |
444 |
434 |
439 |
+0.23% |
62,400 |
2024/2/16 |
446 |
448 |
420 |
438 |
-1.79% |
114,100 |
2024/2/15 |
459 |
461 |
440 |
446 |
-1.76% |
81,800 |
2024/2/14 |
462 |
462 |
443 |
454 |
-2.37% |
40,100 |
2024/2/13 |
455 |
465 |
449 |
465 |
+2.88% |
87,800 |
2024/2/9 |
447 |
464 |
447 |
452 |
+1.80% |
72,500 |
2024/2/8 |
454 |
455 |
444 |
444 |
-3.06% |
59,500 |
2024/2/7 |
462 |
462 |
447 |
458 |
-0.43% |
77,200 |
2024/2/6 |
468 |
468 |
458 |
460 |
-1.71% |
48,800 |
2024/2/5 |
475 |
479 |
465 |
468 |
-2.70% |
78,800 |
2024/2/2 |
486 |
488 |
460 |
481 |
-3.22% |
198,600 |
2024/2/1 |
469 |
499 |
459 |
497 |
+9.23% |
236,400 |
2024/1/31 |
440 |
455 |
435 |
455 |
+2.02% |
37,600 |
2024/1/30 |
454 |
454 |
438 |
446 |
-1.11% |
64,000 |
2024/1/29 |
460 |
460 |
451 |
451 |
-2.17% |
27,600 |
2024/1/26 |
454 |
461 |
445 |
461 |
+0.22% |
96,100 |
2024/1/25 |
459 |
464 |
449 |
460 |
+1.32% |
35,700 |
2024/1/24 |
465 |
467 |
453 |
454 |
-2.16% |
36,500 |
2024/1/23 |
476 |
477 |
464 |
464 |
-1.69% |
58,400 |
2024/1/22 |
471 |
477 |
465 |
472 |
+0.43% |
94,600 |
2024/1/19 |
466 |
473 |
460 |
470 |
-0.21% |
99,800 |
2024/1/18 |
440 |
476 |
438 |
471 |
+7.05% |
181,500 |
2024/1/17 |
458 |
458 |
439 |
440 |
-1.57% |
50,500 |
2024/1/16 |
454 |
455 |
444 |
447 |
-1.54% |
100,500 |
2024/1/15 |
446 |
471 |
446 |
454 |
+3.18% |
221,100 |
2024/1/12 |
448 |
448 |
429 |
440 |
-0.68% |
92,800 |
2024/1/11 |
444 |
454 |
432 |
443 |
+1.61% |
124,100 |
2024/1/10 |
445 |
450 |
436 |
436 |
-1.58% |
63,900 |
2024/1/9 |
426 |
449 |
421 |
443 |
+4.73% |
146,000 |
2024/1/5 |
439 |
439 |
420 |
423 |
-3.42% |
158,300 |
2024/1/4 |
422 |
438 |
411 |
438 |
+4.04% |
74,200 |
2023/12/29 |
430 |
430 |
398 |
421 |
-2.09% |
290,900 |
2023/12/28 |
442 |
446 |
427 |
430 |
-3.59% |
82,900 |
2023/12/27 |
429 |
452 |
426 |
446 |
+4.94% |
179,000 |
2023/12/26 |
433 |
438 |
424 |
425 |
-2.30% |
73,600 |
2023/12/25 |
445 |
447 |
426 |
435 |
-2.25% |
143,900 |
2023/12/22 |
465 |
465 |
441 |
445 |
-0.89% |
103,200 |
2023/12/21 |
478 |
484 |
446 |
449 |
-6.46% |
167,400 |
2023/12/20 |
468 |
488 |
461 |
480 |
+1.05% |
257,400 |
2023/12/19 |
436 |
499 |
433 |
475 |
+9.45% |
628,700 |
2023/12/18 |
416 |
467 |
410 |
434 |
+1.40% |
371,600 |
2023/12/15 |
418 |
458 |
401 |
428 |
+4.39% |
797,600 |
2023/12/14 |
417 |
429 |
406 |
410 |
-2.15% |
125,000 |
2023/12/13 |
416 |
430 |
414 |
419 |
+0.24% |
172,700 |
2023/12/12 |
424 |
430 |
417 |
418 |
-1.65% |
63,900 |
2023/12/11 |
437 |
437 |
425 |
425 |
-2.75% |
93,200 |
2023/12/8 |
449 |
449 |
433 |
437 |
-3.32% |
136,000 |
2023/12/7 |
469 |
472 |
448 |
452 |
-3.83% |
144,300 |
2023/12/6 |
487 |
496 |
468 |
470 |
-3.49% |
104,500 |
2023/12/5 |
479 |
503 |
476 |
487 |
+0.00% |
153,700 |
2023/12/4 |
461 |
499 |
461 |
487 |
+5.64% |
227,600 |
2023/12/1 |
458 |
467 |
453 |
461 |
+0.22% |
82,000 |
2023/11/30 |
471 |
471 |
453 |
460 |
-0.65% |
75,200 |
2023/11/29 |
454 |
469 |
454 |
463 |
+0.22% |
102,800 |
2023/11/28 |
479 |
484 |
460 |
462 |
-3.14% |
174,000 |
2023/11/27 |
499 |
499 |
471 |
477 |
-4.41% |
221,400 |
2023/11/24 |
486 |
509 |
484 |
499 |
+0.81% |
244,000 |
2023/11/22 |
505 |
509 |
492 |
495 |
-4.44% |
208,800 |
2023/11/21 |
531 |
531 |
504 |
518 |
-1.71% |
169,800 |
2023/11/20 |
513 |
533 |
495 |
527 |
+4.36% |
305,800 |
2023/11/17 |
500 |
519 |
486 |
505 |
+0.20% |
447,200 |
2023/11/16 |
605 |
618 |
504 |
504 |
-16.56% |
1,796,000 |
2023/11/15 |
619 |
642 |
595 |
604 |
-2.42% |
563,900 |
2023/11/14 |
616 |
633 |
592 |
619 |
+0.49% |
732,900 |
2023/11/13 |
581 |
619 |
569 |
616 |
+5.12% |
528,200 |
2023/11/10 |
545 |
590 |
542 |
586 |
+5.78% |
502,300 |
2023/11/9 |
549 |
565 |
524 |
554 |
+1.47% |
386,500 |
2023/11/8 |
578 |
603 |
513 |
546 |
-2.85% |
1,178,900 |
2023/11/7 |
529 |
575 |
525 |
562 |
+5.05% |
449,200 |
2023/11/6 |
524 |
542 |
520 |
535 |
+4.09% |
252,400 |
2023/11/2 |
544 |
561 |
495 |
514 |
-6.72% |
661,800 |
2023/11/1 |
558 |
589 |
544 |
551 |
+1.29% |
1,011,900 |
2023/10/31 |
480 |
557 |
480 |
544 |
+13.57% |
681,500 |
2023/10/30 |
500 |
506 |
473 |
479 |
-5.71% |
196,200 |
2023/10/27 |
478 |
511 |
476 |
508 |
+4.96% |
380,700 |
2023/10/26 |
460 |
499 |
457 |
484 |
+4.76% |
233,700 |
2023/10/25 |
475 |
477 |
462 |
462 |
+0.00% |
69,900 |
2023/10/24 |
449 |
467 |
449 |
462 |
+2.44% |
124,500 |
|