日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
58 |
59 |
58 |
58 |
-1.69% |
1,053,700 |
2024/4/24 |
59 |
60 |
58 |
59 |
+0.00% |
1,469,600 |
2024/4/23 |
60 |
61 |
58 |
59 |
-1.67% |
2,502,700 |
2024/4/22 |
60 |
62 |
59 |
60 |
+0.00% |
2,136,700 |
2024/4/19 |
61 |
61 |
57 |
60 |
-1.64% |
4,392,900 |
2024/4/18 |
59 |
64 |
58 |
61 |
+3.39% |
3,989,400 |
2024/4/17 |
63 |
65 |
58 |
59 |
-4.84% |
4,296,900 |
2024/4/16 |
56 |
63 |
56 |
62 |
+10.71% |
6,019,500 |
2024/4/15 |
57 |
58 |
55 |
56 |
-1.75% |
2,035,500 |
2024/4/12 |
57 |
59 |
56 |
57 |
+1.79% |
1,666,700 |
2024/4/11 |
56 |
57 |
55 |
56 |
+0.00% |
1,133,800 |
2024/4/10 |
55 |
59 |
55 |
56 |
+1.82% |
2,303,900 |
2024/4/9 |
58 |
59 |
55 |
55 |
-6.78% |
3,262,600 |
2024/4/8 |
59 |
60 |
57 |
59 |
+0.00% |
1,890,100 |
2024/4/5 |
58 |
59 |
54 |
59 |
-1.67% |
6,748,900 |
2024/4/4 |
61 |
62 |
60 |
60 |
+0.00% |
3,429,300 |
2024/4/3 |
64 |
66 |
60 |
60 |
-3.23% |
5,791,700 |
2024/4/2 |
63 |
75 |
59 |
62 |
+3.33% |
32,022,500 |
2024/4/1 |
58 |
62 |
58 |
60 |
+5.26% |
4,761,900 |
2024/3/29 |
55 |
59 |
54 |
57 |
+5.56% |
3,140,700 |
2024/3/28 |
55 |
57 |
53 |
54 |
+1.89% |
4,132,800 |
2024/3/27 |
55 |
65 |
53 |
53 |
-1.85% |
12,855,000 |
2024/3/26 |
55 |
56 |
53 |
54 |
-1.82% |
2,115,300 |
2024/3/25 |
56 |
57 |
54 |
55 |
-1.79% |
2,101,400 |
2024/3/22 |
57 |
58 |
54 |
56 |
-1.75% |
2,599,300 |
2024/3/21 |
52 |
57 |
51 |
57 |
+7.55% |
5,018,400 |
2024/3/19 |
55 |
55 |
52 |
53 |
-1.85% |
2,649,800 |
2024/3/18 |
55 |
57 |
53 |
54 |
-3.57% |
3,673,100 |
2024/3/15 |
52 |
56 |
52 |
56 |
+3.70% |
3,288,100 |
2024/3/14 |
53 |
55 |
50 |
54 |
-3.57% |
3,628,900 |
2024/3/13 |
62 |
62 |
53 |
56 |
-1.75% |
7,177,700 |
2024/3/12 |
59 |
65 |
56 |
57 |
+3.64% |
17,903,700 |
2024/3/11 |
46 |
56 |
44 |
55 |
+30.95% |
21,312,900 |
2024/3/8 |
55 |
59 |
41 |
42 |
-28.81% |
16,747,200 |
2024/3/7 |
56 |
69 |
53 |
59 |
+7.27% |
25,104,700 |
2024/3/6 |
82 |
90 |
51 |
55 |
-32.10% |
33,600,000 |
2024/3/5 |
60 |
89 |
54 |
81 |
+35.00% |
39,419,600 |
2024/3/4 |
44 |
64 |
43 |
60 |
+39.53% |
40,608,000 |
2024/3/1 |
44 |
45 |
39 |
43 |
+7.50% |
8,403,800 |
2024/2/29 |
36 |
43 |
35 |
40 |
+17.65% |
7,642,100 |
2024/2/28 |
37 |
37 |
33 |
34 |
-8.11% |
5,516,700 |
2024/2/27 |
38 |
38 |
36 |
37 |
-5.13% |
3,849,100 |
2024/2/26 |
30 |
44 |
30 |
39 |
+39.29% |
24,986,500 |
2024/2/22 |
28 |
28 |
27 |
28 |
+0.00% |
917,400 |
2024/2/21 |
28 |
28 |
27 |
28 |
+0.00% |
494,200 |
2024/2/20 |
27 |
29 |
27 |
28 |
+3.70% |
2,575,800 |
2024/2/19 |
26 |
28 |
25 |
27 |
+3.85% |
3,406,000 |
2024/2/16 |
24 |
26 |
24 |
26 |
+8.33% |
1,794,600 |
2024/2/15 |
24 |
26 |
24 |
24 |
+9.09% |
3,097,100 |
2024/2/14 |
23 |
24 |
22 |
22 |
-4.35% |
918,600 |
2024/2/13 |
23 |
24 |
23 |
23 |
+0.00% |
474,900 |
2024/2/9 |
23 |
24 |
22 |
23 |
+0.00% |
2,328,500 |
2024/2/8 |
24 |
24 |
23 |
23 |
+0.00% |
587,000 |
2024/2/7 |
23 |
24 |
23 |
23 |
+0.00% |
487,400 |
2024/2/6 |
23 |
24 |
23 |
23 |
-4.17% |
171,500 |
2024/2/5 |
23 |
24 |
23 |
24 |
+4.35% |
192,700 |
2024/2/2 |
23 |
24 |
23 |
23 |
+0.00% |
308,400 |
2024/2/1 |
23 |
24 |
23 |
23 |
+0.00% |
297,000 |
2024/1/31 |
24 |
24 |
23 |
23 |
+0.00% |
408,000 |
2024/1/30 |
24 |
24 |
23 |
23 |
-4.17% |
527,900 |
2024/1/29 |
23 |
24 |
23 |
24 |
+4.35% |
213,800 |
2024/1/26 |
23 |
24 |
23 |
23 |
+0.00% |
191,700 |
2024/1/25 |
23 |
24 |
23 |
23 |
+0.00% |
238,500 |
2024/1/24 |
24 |
24 |
23 |
23 |
+0.00% |
203,700 |
2024/1/23 |
23 |
24 |
23 |
23 |
+0.00% |
219,600 |
2024/1/22 |
23 |
24 |
23 |
23 |
+0.00% |
380,200 |
2024/1/19 |
23 |
24 |
23 |
23 |
+0.00% |
205,800 |
2024/1/18 |
23 |
24 |
23 |
23 |
+0.00% |
160,000 |
2024/1/17 |
24 |
24 |
23 |
23 |
+0.00% |
212,900 |
2024/1/16 |
23 |
24 |
23 |
23 |
+0.00% |
264,800 |
2024/1/15 |
23 |
24 |
23 |
23 |
-4.17% |
240,000 |
2024/1/12 |
23 |
24 |
23 |
24 |
+4.35% |
844,100 |
2024/1/11 |
23 |
24 |
23 |
23 |
+0.00% |
241,000 |
2024/1/10 |
23 |
24 |
23 |
23 |
+0.00% |
376,100 |
2024/1/9 |
24 |
24 |
23 |
23 |
+0.00% |
207,200 |
2024/1/5 |
23 |
24 |
23 |
23 |
-4.17% |
275,600 |
2024/1/4 |
23 |
24 |
23 |
24 |
+4.35% |
151,100 |
2023/12/29 |
23 |
24 |
23 |
23 |
+0.00% |
618,800 |
2023/12/28 |
23 |
24 |
23 |
23 |
-4.17% |
85,300 |
2023/12/27 |
24 |
24 |
22 |
24 |
+0.00% |
726,000 |
2023/12/26 |
23 |
24 |
23 |
24 |
+4.35% |
178,500 |
2023/12/25 |
23 |
24 |
23 |
23 |
+0.00% |
160,800 |
2023/12/22 |
24 |
24 |
23 |
23 |
+0.00% |
147,300 |
2023/12/21 |
23 |
24 |
23 |
23 |
+0.00% |
112,700 |
2023/12/20 |
24 |
24 |
23 |
23 |
-4.17% |
102,800 |
2023/12/19 |
23 |
24 |
22 |
24 |
+4.35% |
501,400 |
2023/12/18 |
23 |
23 |
22 |
23 |
+4.55% |
161,900 |
2023/12/15 |
23 |
23 |
22 |
22 |
-4.35% |
735,500 |
2023/12/14 |
23 |
24 |
23 |
23 |
+0.00% |
323,200 |
2023/12/13 |
23 |
24 |
23 |
23 |
+0.00% |
145,700 |
2023/12/12 |
23 |
24 |
23 |
23 |
+0.00% |
172,400 |
2023/12/11 |
24 |
24 |
23 |
23 |
+0.00% |
201,400 |
2023/12/8 |
23 |
24 |
23 |
23 |
+0.00% |
165,100 |
2023/12/7 |
24 |
24 |
23 |
23 |
+0.00% |
174,700 |
2023/12/6 |
23 |
24 |
23 |
23 |
+0.00% |
123,700 |
2023/12/5 |
24 |
24 |
23 |
23 |
+0.00% |
268,800 |
2023/12/4 |
24 |
24 |
23 |
23 |
+0.00% |
92,700 |
2023/12/1 |
23 |
24 |
23 |
23 |
+0.00% |
381,300 |
2023/11/30 |
24 |
24 |
23 |
23 |
+0.00% |
111,700 |
2023/11/29 |
23 |
24 |
23 |
23 |
+0.00% |
630,400 |
2023/11/28 |
23 |
23 |
22 |
23 |
+4.55% |
211,400 |
2023/11/27 |
22 |
23 |
22 |
22 |
+0.00% |
136,900 |
2023/11/24 |
23 |
23 |
22 |
22 |
+0.00% |
171,900 |
2023/11/22 |
22 |
23 |
22 |
22 |
+0.00% |
107,300 |
2023/11/21 |
22 |
23 |
22 |
22 |
+0.00% |
222,200 |
2023/11/20 |
22 |
23 |
22 |
22 |
-4.35% |
239,100 |
2023/11/17 |
23 |
23 |
22 |
23 |
+0.00% |
390,900 |
2023/11/16 |
23 |
23 |
22 |
23 |
+0.00% |
313,000 |
2023/11/15 |
24 |
24 |
22 |
23 |
-8.00% |
1,760,900 |
2023/11/14 |
24 |
26 |
23 |
25 |
+8.70% |
1,738,100 |
2023/11/13 |
23 |
24 |
23 |
23 |
+0.00% |
349,100 |
2023/11/10 |
23 |
24 |
23 |
23 |
-4.17% |
312,500 |
2023/11/9 |
23 |
24 |
23 |
24 |
+0.00% |
115,900 |
2023/11/8 |
23 |
24 |
23 |
24 |
+4.35% |
126,100 |
2023/11/7 |
23 |
24 |
23 |
23 |
+0.00% |
149,000 |
2023/11/6 |
24 |
24 |
23 |
23 |
+0.00% |
242,800 |
2023/11/2 |
24 |
24 |
23 |
23 |
-4.17% |
108,600 |
2023/11/1 |
23 |
24 |
23 |
24 |
+0.00% |
179,000 |
2023/10/31 |
24 |
24 |
23 |
24 |
+4.35% |
121,400 |
2023/10/30 |
24 |
24 |
23 |
23 |
-4.17% |
895,800 |
2023/10/27 |
24 |
24 |
23 |
24 |
+4.35% |
194,100 |
2023/10/26 |
24 |
25 |
23 |
23 |
-4.17% |
1,549,900 |
2023/10/25 |
24 |
25 |
24 |
24 |
+0.00% |
252,300 |
|