日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
56 |
58 |
55 |
55 |
+0.00% |
277,200 |
2024/3/28 |
55 |
56 |
53 |
55 |
+3.77% |
230,000 |
2024/3/27 |
53 |
59 |
51 |
53 |
+3.92% |
611,600 |
2024/3/26 |
52 |
64 |
51 |
51 |
+2.00% |
1,543,900 |
2024/3/25 |
50 |
52 |
50 |
50 |
-1.96% |
222,700 |
2024/3/22 |
50 |
51 |
50 |
51 |
+2.00% |
30,100 |
2024/3/21 |
50 |
51 |
49 |
50 |
+0.00% |
25,800 |
2024/3/19 |
50 |
51 |
49 |
50 |
+2.04% |
60,000 |
2024/3/18 |
50 |
51 |
49 |
49 |
-2.00% |
161,700 |
2024/3/15 |
50 |
50 |
49 |
50 |
+0.00% |
16,700 |
2024/3/14 |
50 |
50 |
49 |
50 |
+0.00% |
42,500 |
2024/3/13 |
51 |
51 |
49 |
50 |
+0.00% |
24,700 |
2024/3/12 |
50 |
51 |
49 |
50 |
+0.00% |
93,500 |
2024/3/11 |
49 |
50 |
48 |
50 |
+2.04% |
48,900 |
2024/3/8 |
48 |
49 |
48 |
49 |
+0.00% |
37,300 |
2024/3/7 |
48 |
49 |
48 |
49 |
+2.08% |
28,200 |
2024/3/6 |
49 |
50 |
48 |
48 |
+0.00% |
79,100 |
2024/3/5 |
50 |
51 |
48 |
48 |
-2.04% |
242,900 |
2024/3/4 |
47 |
50 |
47 |
49 |
+4.26% |
117,700 |
2024/3/1 |
49 |
50 |
46 |
47 |
-2.08% |
214,900 |
2024/2/29 |
51 |
51 |
48 |
48 |
-5.88% |
81,500 |
2024/2/28 |
48 |
51 |
47 |
51 |
+6.25% |
146,200 |
2024/2/27 |
49 |
50 |
47 |
48 |
-2.04% |
232,600 |
2024/2/26 |
48 |
52 |
48 |
49 |
+4.26% |
526,400 |
2024/2/22 |
44 |
47 |
43 |
47 |
+6.82% |
349,000 |
2024/2/21 |
43 |
44 |
42 |
44 |
+0.00% |
144,200 |
2024/2/20 |
43 |
44 |
42 |
44 |
+2.33% |
100,300 |
2024/2/19 |
42 |
43 |
42 |
43 |
+0.00% |
49,300 |
2024/2/16 |
42 |
43 |
41 |
43 |
+0.00% |
56,300 |
2024/2/15 |
43 |
43 |
41 |
43 |
+0.00% |
65,500 |
2024/2/14 |
44 |
44 |
41 |
43 |
-2.27% |
139,500 |
2024/2/13 |
42 |
44 |
42 |
44 |
+4.76% |
180,800 |
2024/2/9 |
43 |
43 |
42 |
42 |
-2.33% |
29,300 |
2024/2/8 |
42 |
43 |
42 |
43 |
+2.38% |
11,800 |
2024/2/7 |
42 |
43 |
42 |
42 |
+0.00% |
64,200 |
2024/2/6 |
42 |
43 |
42 |
42 |
+0.00% |
57,700 |
2024/2/5 |
42 |
43 |
42 |
42 |
-2.33% |
107,800 |
2024/2/2 |
42 |
43 |
42 |
43 |
+0.00% |
59,600 |
2024/2/1 |
41 |
43 |
41 |
43 |
+4.88% |
191,200 |
2024/1/31 |
42 |
42 |
41 |
41 |
+0.00% |
52,600 |
2024/1/30 |
42 |
42 |
41 |
41 |
+0.00% |
221,000 |
2024/1/29 |
42 |
42 |
41 |
41 |
+0.00% |
74,100 |
2024/1/26 |
43 |
43 |
41 |
41 |
-4.65% |
239,200 |
2024/1/25 |
42 |
43 |
41 |
43 |
+0.00% |
107,700 |
2024/1/24 |
42 |
43 |
42 |
43 |
+2.38% |
29,900 |
2024/1/23 |
43 |
43 |
42 |
42 |
-2.33% |
86,500 |
2024/1/22 |
43 |
44 |
42 |
43 |
+0.00% |
70,100 |
2024/1/19 |
42 |
43 |
41 |
43 |
+2.38% |
58,300 |
2024/1/18 |
43 |
43 |
41 |
42 |
-2.33% |
84,300 |
2024/1/17 |
44 |
44 |
42 |
43 |
-2.27% |
58,500 |
2024/1/16 |
43 |
44 |
43 |
44 |
+0.00% |
29,700 |
2024/1/15 |
43 |
44 |
43 |
44 |
+0.00% |
68,100 |
2024/1/12 |
44 |
44 |
43 |
44 |
+0.00% |
77,200 |
2024/1/11 |
44 |
44 |
42 |
44 |
+0.00% |
76,400 |
2024/1/10 |
43 |
44 |
43 |
44 |
+4.76% |
105,200 |
2024/1/9 |
42 |
43 |
41 |
42 |
+0.00% |
71,200 |
2024/1/5 |
42 |
43 |
41 |
42 |
-2.33% |
183,500 |
2024/1/4 |
41 |
43 |
41 |
43 |
+0.00% |
94,200 |
2023/12/29 |
42 |
43 |
41 |
43 |
+4.88% |
82,600 |
2023/12/28 |
41 |
42 |
40 |
41 |
+2.50% |
59,400 |
2023/12/27 |
41 |
42 |
40 |
40 |
-4.76% |
195,700 |
2023/12/26 |
42 |
43 |
40 |
42 |
+0.00% |
235,700 |
2023/12/25 |
44 |
44 |
41 |
42 |
-4.55% |
119,300 |
2023/12/22 |
43 |
45 |
43 |
44 |
-2.22% |
115,800 |
2023/12/21 |
46 |
46 |
43 |
45 |
+0.00% |
166,000 |
2023/12/20 |
46 |
46 |
42 |
45 |
-2.17% |
272,800 |
2023/12/19 |
47 |
47 |
45 |
46 |
-2.13% |
104,600 |
2023/12/18 |
46 |
47 |
45 |
47 |
+0.00% |
64,300 |
2023/12/15 |
47 |
47 |
45 |
47 |
+0.00% |
89,000 |
2023/12/14 |
47 |
47 |
45 |
47 |
+0.00% |
102,600 |
2023/12/13 |
47 |
47 |
45 |
47 |
+0.00% |
114,600 |
2023/12/12 |
47 |
47 |
46 |
47 |
+0.00% |
97,700 |
2023/12/11 |
47 |
48 |
45 |
47 |
-11.32% |
335,500 |
2023/12/8 |
50 |
53 |
50 |
53 |
+3.92% |
171,000 |
2023/12/7 |
49 |
51 |
48 |
51 |
+2.00% |
177,400 |
2023/12/6 |
49 |
50 |
48 |
50 |
+2.04% |
130,500 |
2023/12/5 |
48 |
49 |
46 |
49 |
+2.08% |
179,800 |
2023/12/4 |
48 |
48 |
46 |
48 |
+2.13% |
77,200 |
2023/12/1 |
47 |
47 |
46 |
47 |
+0.00% |
69,400 |
2023/11/30 |
47 |
47 |
46 |
47 |
-2.08% |
265,400 |
2023/11/29 |
47 |
48 |
45 |
48 |
+2.13% |
85,500 |
2023/11/28 |
48 |
48 |
46 |
47 |
-2.08% |
66,500 |
2023/11/27 |
46 |
48 |
45 |
48 |
+2.13% |
120,800 |
2023/11/24 |
45 |
47 |
45 |
47 |
+0.00% |
132,700 |
2023/11/22 |
46 |
48 |
45 |
47 |
+2.17% |
212,200 |
2023/11/21 |
45 |
47 |
44 |
46 |
+0.00% |
115,400 |
2023/11/20 |
42 |
46 |
42 |
46 |
+9.52% |
261,200 |
2023/11/17 |
42 |
43 |
42 |
42 |
-2.33% |
73,300 |
2023/11/16 |
43 |
44 |
43 |
43 |
+0.00% |
29,500 |
2023/11/15 |
44 |
45 |
42 |
43 |
+0.00% |
91,800 |
2023/11/14 |
43 |
44 |
42 |
43 |
+2.38% |
22,300 |
2023/11/13 |
41 |
44 |
41 |
42 |
+0.00% |
79,500 |
2023/11/10 |
42 |
43 |
42 |
42 |
+0.00% |
39,600 |
2023/11/9 |
43 |
43 |
42 |
42 |
-2.33% |
71,600 |
2023/11/8 |
43 |
44 |
42 |
43 |
+0.00% |
81,700 |
2023/11/7 |
43 |
44 |
43 |
43 |
+0.00% |
26,600 |
2023/11/6 |
44 |
45 |
43 |
43 |
-2.27% |
107,700 |
2023/11/2 |
44 |
45 |
44 |
44 |
+0.00% |
29,100 |
2023/11/1 |
43 |
44 |
41 |
44 |
+0.00% |
171,000 |
2023/10/31 |
46 |
47 |
43 |
44 |
-6.38% |
188,400 |
2023/10/30 |
46 |
47 |
46 |
47 |
+0.00% |
22,000 |
2023/10/27 |
47 |
47 |
45 |
47 |
+0.00% |
44,300 |
2023/10/26 |
46 |
47 |
46 |
47 |
+0.00% |
84,200 |
2023/10/25 |
46 |
47 |
46 |
47 |
+2.17% |
60,700 |
2023/10/24 |
48 |
48 |
46 |
46 |
-2.13% |
46,900 |
2023/10/23 |
48 |
48 |
46 |
47 |
-4.08% |
46,900 |
2023/10/20 |
47 |
49 |
47 |
49 |
+2.08% |
33,800 |
2023/10/19 |
49 |
49 |
46 |
48 |
-2.04% |
55,500 |
2023/10/18 |
46 |
49 |
46 |
49 |
+4.26% |
134,000 |
2023/10/17 |
44 |
47 |
43 |
47 |
+9.30% |
176,200 |
2023/10/16 |
44 |
45 |
42 |
43 |
-2.27% |
74,600 |
2023/10/13 |
44 |
44 |
43 |
44 |
+2.33% |
41,500 |
2023/10/12 |
44 |
44 |
43 |
43 |
-2.27% |
18,200 |
2023/10/11 |
43 |
45 |
43 |
44 |
+2.33% |
22,000 |
2023/10/10 |
44 |
45 |
43 |
43 |
-2.27% |
52,100 |
2023/10/6 |
44 |
44 |
42 |
44 |
+0.00% |
13,500 |
2023/10/5 |
43 |
44 |
41 |
44 |
+2.33% |
53,700 |
2023/10/4 |
44 |
44 |
43 |
43 |
-2.27% |
34,400 |
2023/10/3 |
44 |
44 |
43 |
44 |
+0.00% |
45,800 |
2023/10/2 |
45 |
45 |
44 |
44 |
-2.22% |
62,800 |
2023/9/29 |
45 |
46 |
44 |
45 |
+0.00% |
36,300 |
2023/9/28 |
45 |
46 |
44 |
45 |
+0.00% |
108,100 |
2023/9/27 |
45 |
46 |
43 |
45 |
+2.27% |
158,000 |
|