日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2020/3/27 |
19 |
21 |
19 |
21 |
+5.00% |
2,382,300 |
2020/3/26 |
20 |
21 |
19 |
20 |
-4.76% |
1,910,300 |
2020/3/25 |
18 |
21 |
17 |
21 |
+23.53% |
5,325,300 |
2020/3/24 |
17 |
18 |
16 |
17 |
+0.00% |
2,956,000 |
2020/3/23 |
17 |
17 |
15 |
17 |
+0.00% |
4,364,000 |
2020/3/19 |
18 |
18 |
17 |
17 |
-5.56% |
2,777,400 |
2020/3/18 |
19 |
19 |
18 |
18 |
-5.26% |
2,382,100 |
2020/3/17 |
17 |
19 |
16 |
19 |
+5.56% |
4,494,800 |
2020/3/16 |
19 |
19 |
18 |
18 |
+0.00% |
1,813,900 |
2020/3/13 |
18 |
19 |
18 |
18 |
-5.26% |
3,091,000 |
2020/3/12 |
21 |
21 |
19 |
19 |
-13.64% |
3,607,700 |
2020/3/11 |
21 |
22 |
20 |
22 |
+4.76% |
4,145,900 |
2020/3/10 |
19 |
22 |
19 |
21 |
+0.00% |
7,944,100 |
2020/3/9 |
22 |
23 |
21 |
21 |
-8.70% |
6,296,200 |
2020/3/6 |
24 |
25 |
23 |
23 |
-4.17% |
12,280,900 |
2020/3/5 |
25 |
25 |
24 |
24 |
-4.00% |
11,967,200 |
2020/3/4 |
24 |
25 |
24 |
25 |
+4.17% |
11,937,800 |
2020/3/3 |
25 |
25 |
23 |
24 |
+0.00% |
25,189,500 |
2020/3/2 |
23 |
25 |
23 |
24 |
+0.00% |
27,362,000 |
2020/2/28 |
25 |
25 |
23 |
24 |
-4.00% |
26,317,200 |
2020/2/27 |
27 |
28 |
25 |
25 |
-7.41% |
38,219,400 |
2020/2/26 |
27 |
28 |
27 |
27 |
-3.57% |
30,741,000 |
2020/2/25 |
28 |
29 |
27 |
28 |
-3.45% |
37,133,800 |
2020/2/21 |
28 |
29 |
28 |
29 |
+3.57% |
74,710,700 |
2020/2/20 |
29 |
29 |
28 |
28 |
+0.00% |
70,899,500 |
2020/2/19 |
29 |
29 |
28 |
28 |
+0.00% |
55,920,100 |
2020/2/18 |
29 |
29 |
28 |
28 |
+0.00% |
62,897,100 |
2020/2/17 |
28 |
29 |
28 |
28 |
-3.45% |
85,754,800 |
2020/2/14 |
29 |
29 |
28 |
29 |
+3.57% |
97,072,800 |
2020/2/13 |
28 |
29 |
28 |
28 |
-3.45% |
92,997,900 |
2020/2/12 |
29 |
29 |
28 |
29 |
+3.57% |
91,676,000 |
2020/2/10 |
28 |
29 |
28 |
28 |
-3.45% |
95,646,100 |
2020/2/7 |
29 |
29 |
28 |
29 |
+3.57% |
106,699,400 |
2020/2/6 |
28 |
29 |
28 |
28 |
+0.00% |
100,832,000 |
2020/2/5 |
28 |
29 |
28 |
28 |
+0.00% |
91,317,400 |
2020/2/4 |
28 |
29 |
28 |
28 |
-3.45% |
86,597,300 |
2020/2/3 |
29 |
29 |
28 |
29 |
+3.57% |
62,684,800 |
2020/1/31 |
29 |
30 |
28 |
28 |
-3.45% |
89,441,300 |
2020/1/30 |
29 |
30 |
29 |
29 |
+0.00% |
81,849,200 |
2020/1/29 |
29 |
30 |
29 |
29 |
+0.00% |
64,645,000 |
2020/1/28 |
30 |
30 |
29 |
29 |
+0.00% |
54,690,200 |
2020/1/27 |
29 |
30 |
29 |
29 |
+0.00% |
81,094,300 |
2020/1/24 |
30 |
30 |
29 |
29 |
-3.33% |
77,571,300 |
2020/1/23 |
30 |
30 |
29 |
30 |
+0.00% |
77,983,400 |
2020/1/22 |
30 |
30 |
29 |
30 |
+0.00% |
71,600,400 |
2020/1/21 |
29 |
30 |
29 |
30 |
+3.45% |
89,799,100 |
2020/1/20 |
29 |
30 |
29 |
29 |
-3.33% |
101,244,700 |
2020/1/17 |
30 |
30 |
29 |
30 |
+3.45% |
81,901,800 |
2020/1/16 |
30 |
30 |
29 |
29 |
+0.00% |
75,622,000 |
2020/1/15 |
29 |
30 |
29 |
29 |
+0.00% |
81,573,400 |
2020/1/14 |
30 |
30 |
29 |
29 |
-3.33% |
101,807,500 |
2020/1/10 |
30 |
30 |
29 |
30 |
+0.00% |
76,795,400 |
2020/1/9 |
30 |
31 |
29 |
30 |
+0.00% |
100,363,000 |
2020/1/8 |
30 |
31 |
30 |
30 |
+0.00% |
84,508,200 |
2020/1/7 |
30 |
31 |
30 |
30 |
+0.00% |
73,540,800 |
2020/1/6 |
30 |
31 |
30 |
30 |
+0.00% |
56,331,700 |
2019/12/30 |
30 |
31 |
30 |
30 |
+0.00% |
43,290,400 |
2019/12/27 |
31 |
31 |
30 |
30 |
+0.00% |
22,900,400 |
2019/12/26 |
30 |
31 |
30 |
30 |
+0.00% |
58,677,000 |
2019/12/25 |
30 |
31 |
30 |
30 |
+0.00% |
94,430,500 |
2019/12/24 |
30 |
31 |
30 |
30 |
+0.00% |
121,115,200 |
2019/12/23 |
31 |
31 |
30 |
30 |
+0.00% |
131,795,700 |
2019/12/20 |
30 |
31 |
30 |
30 |
+0.00% |
129,350,000 |
2019/12/19 |
31 |
31 |
30 |
30 |
+0.00% |
157,824,500 |
2019/12/18 |
30 |
31 |
30 |
30 |
-3.23% |
139,013,500 |
2019/12/17 |
30 |
31 |
30 |
31 |
+0.00% |
175,096,900 |
2019/12/16 |
31 |
32 |
30 |
31 |
+3.33% |
166,069,800 |
2019/12/13 |
30 |
31 |
30 |
30 |
-3.23% |
151,622,300 |
2019/12/12 |
30 |
31 |
30 |
31 |
+0.00% |
110,931,500 |
2019/12/11 |
31 |
31 |
30 |
31 |
+0.00% |
107,912,300 |
2019/12/10 |
31 |
32 |
30 |
31 |
+0.00% |
101,300,700 |
2019/12/9 |
31 |
32 |
30 |
31 |
+0.00% |
100,101,300 |
2019/12/6 |
31 |
32 |
30 |
31 |
+0.00% |
83,847,000 |
2019/12/5 |
31 |
31 |
30 |
31 |
+0.00% |
83,357,600 |
2019/12/4 |
31 |
31 |
30 |
31 |
+0.00% |
66,199,600 |
2019/12/3 |
31 |
32 |
31 |
31 |
+0.00% |
63,267,700 |
2019/12/2 |
32 |
32 |
31 |
31 |
+0.00% |
62,224,300 |
2019/11/29 |
31 |
32 |
31 |
31 |
+0.00% |
78,934,800 |
2019/11/28 |
32 |
32 |
31 |
31 |
+0.00% |
64,493,100 |
2019/11/27 |
31 |
32 |
31 |
31 |
+0.00% |
64,221,700 |
2019/11/26 |
30 |
32 |
30 |
31 |
+0.00% |
62,777,600 |
2019/11/25 |
31 |
31 |
30 |
31 |
+0.00% |
78,377,800 |
2019/11/22 |
30 |
31 |
30 |
31 |
+0.00% |
78,619,800 |
2019/11/21 |
32 |
32 |
30 |
31 |
+0.00% |
78,826,500 |
2019/11/20 |
31 |
32 |
31 |
31 |
+0.00% |
68,374,800 |
2019/11/19 |
31 |
31 |
30 |
31 |
+0.00% |
86,869,700 |
2019/11/18 |
31 |
31 |
30 |
31 |
+3.33% |
98,595,200 |
2019/11/15 |
31 |
31 |
30 |
30 |
+0.00% |
88,808,700 |
2019/11/14 |
30 |
31 |
30 |
30 |
+0.00% |
56,288,300 |
2019/11/13 |
31 |
31 |
30 |
30 |
+0.00% |
68,152,800 |
2019/11/12 |
31 |
31 |
30 |
30 |
-3.23% |
95,197,300 |
2019/11/11 |
31 |
31 |
30 |
31 |
+3.33% |
107,351,200 |
2019/11/8 |
30 |
31 |
30 |
30 |
-3.23% |
81,058,100 |
2019/11/7 |
30 |
31 |
30 |
31 |
+3.33% |
70,068,900 |
2019/11/6 |
30 |
31 |
30 |
30 |
-3.23% |
90,665,200 |
2019/11/5 |
31 |
31 |
30 |
31 |
+3.33% |
69,486,900 |
2019/11/1 |
31 |
31 |
30 |
30 |
+0.00% |
68,262,500 |
2019/10/31 |
31 |
32 |
30 |
30 |
-3.23% |
79,377,700 |
2019/10/30 |
31 |
32 |
31 |
31 |
+0.00% |
82,639,300 |
2019/10/29 |
31 |
32 |
31 |
31 |
-3.12% |
69,882,400 |
2019/10/28 |
31 |
32 |
31 |
32 |
+0.00% |
82,432,900 |
2019/10/25 |
32 |
32 |
31 |
32 |
+0.00% |
85,417,600 |
2019/10/24 |
32 |
32 |
31 |
32 |
+0.00% |
67,582,200 |
2019/10/23 |
31 |
32 |
31 |
32 |
+3.23% |
53,665,600 |
2019/10/21 |
31 |
32 |
30 |
31 |
+3.33% |
55,495,600 |
2019/10/18 |
31 |
31 |
30 |
30 |
-3.23% |
64,720,000 |
2019/10/17 |
31 |
32 |
31 |
31 |
+0.00% |
57,125,400 |
2019/10/16 |
32 |
32 |
31 |
31 |
+0.00% |
57,390,800 |
2019/10/15 |
31 |
32 |
31 |
31 |
+0.00% |
41,664,000 |
2019/10/11 |
31 |
32 |
31 |
31 |
+0.00% |
61,894,900 |
2019/10/10 |
32 |
32 |
31 |
31 |
+0.00% |
49,142,000 |
2019/10/9 |
32 |
32 |
31 |
31 |
+0.00% |
44,553,500 |
2019/10/8 |
32 |
32 |
31 |
31 |
+0.00% |
36,280,900 |
2019/10/7 |
31 |
32 |
31 |
31 |
+0.00% |
30,469,700 |
2019/10/4 |
31 |
32 |
31 |
31 |
+0.00% |
49,373,000 |
2019/10/3 |
32 |
32 |
31 |
31 |
-3.12% |
40,639,000 |
2019/10/2 |
32 |
33 |
31 |
32 |
-3.03% |
40,098,400 |
2019/10/1 |
32 |
33 |
31 |
33 |
+6.45% |
59,206,700 |
2019/9/30 |
32 |
32 |
31 |
31 |
+0.00% |
27,390,600 |
2019/9/27 |
33 |
34 |
31 |
31 |
-11.43% |
36,076,300 |
2019/9/26 |
34 |
35 |
34 |
35 |
+2.94% |
8,408,100 |
2019/9/25 |
34 |
35 |
34 |
34 |
-2.86% |
13,735,500 |
2019/9/24 |
35 |
35 |
34 |
35 |
+0.00% |
13,040,000 |
|