日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
449 |
470 |
421 |
429 |
-5.92% |
280,300 |
2024/4/23 |
520 |
559 |
456 |
456 |
-4.80% |
1,027,900 |
2024/4/22 |
469 |
479 |
450 |
479 |
+20.05% |
47,700 |
2024/4/19 |
389 |
430 |
382 |
399 |
+4.45% |
17,600 |
2024/4/18 |
380 |
389 |
380 |
382 |
+0.00% |
3,200 |
2024/4/17 |
383 |
383 |
372 |
382 |
+0.00% |
2,100 |
2024/4/16 |
382 |
388 |
366 |
382 |
-0.26% |
6,800 |
2024/4/15 |
394 |
394 |
383 |
383 |
-2.79% |
3,100 |
2024/4/12 |
400 |
400 |
388 |
394 |
-0.25% |
2,300 |
2024/4/11 |
401 |
418 |
394 |
395 |
-2.23% |
12,800 |
2024/4/10 |
383 |
413 |
382 |
404 |
+7.73% |
18,300 |
2024/4/9 |
370 |
377 |
370 |
375 |
+1.35% |
4,300 |
2024/4/8 |
375 |
379 |
363 |
370 |
-5.13% |
29,500 |
2024/4/5 |
397 |
397 |
383 |
390 |
-2.74% |
12,900 |
2024/4/4 |
403 |
405 |
400 |
401 |
-0.99% |
8,600 |
2024/4/3 |
452 |
452 |
404 |
405 |
-10.99% |
17,400 |
2024/4/2 |
476 |
476 |
455 |
455 |
-4.41% |
3,600 |
2024/4/1 |
460 |
478 |
460 |
476 |
+3.93% |
8,600 |
2024/3/29 |
502 |
502 |
456 |
458 |
-7.47% |
14,000 |
2024/3/28 |
519 |
528 |
483 |
495 |
-10.33% |
20,800 |
2024/3/27 |
550 |
552 |
532 |
552 |
+2.22% |
16,700 |
2024/3/26 |
541 |
555 |
531 |
540 |
+0.19% |
23,400 |
2024/3/25 |
490 |
586 |
490 |
539 |
+7.80% |
93,700 |
2024/3/22 |
469 |
547 |
468 |
500 |
+6.84% |
100,900 |
2024/3/21 |
473 |
479 |
460 |
468 |
+0.65% |
13,600 |
2024/3/19 |
471 |
472 |
461 |
465 |
-1.27% |
3,400 |
2024/3/18 |
478 |
480 |
458 |
471 |
-1.46% |
6,900 |
2024/3/15 |
476 |
480 |
466 |
478 |
+0.42% |
11,300 |
2024/3/14 |
475 |
485 |
475 |
476 |
+0.42% |
18,500 |
2024/3/13 |
470 |
480 |
470 |
474 |
+1.50% |
15,800 |
2024/3/12 |
448 |
475 |
422 |
467 |
+5.90% |
54,100 |
2024/3/11 |
445 |
448 |
424 |
441 |
-2.22% |
43,100 |
2024/3/8 |
453 |
456 |
446 |
451 |
-0.44% |
14,400 |
2024/3/7 |
437 |
480 |
430 |
453 |
+5.35% |
65,200 |
2024/3/6 |
425 |
437 |
422 |
430 |
-0.46% |
17,400 |
2024/3/5 |
410 |
432 |
410 |
432 |
+7.73% |
46,200 |
2024/3/4 |
403 |
410 |
397 |
401 |
-0.25% |
11,100 |
2024/3/1 |
398 |
403 |
398 |
402 |
+1.01% |
4,600 |
2024/2/29 |
398 |
402 |
394 |
398 |
+0.51% |
5,800 |
2024/2/28 |
397 |
405 |
395 |
396 |
+0.25% |
21,300 |
2024/2/27 |
399 |
405 |
389 |
395 |
-1.50% |
47,600 |
2024/2/26 |
388 |
405 |
385 |
401 |
+3.35% |
55,400 |
2024/2/22 |
387 |
388 |
380 |
388 |
+0.26% |
4,800 |
2024/2/21 |
377 |
388 |
370 |
387 |
+2.65% |
15,000 |
2024/2/20 |
369 |
380 |
369 |
377 |
+3.01% |
5,900 |
2024/2/19 |
363 |
372 |
363 |
366 |
-0.81% |
7,200 |
2024/2/16 |
368 |
380 |
365 |
369 |
+1.10% |
9,000 |
2024/2/15 |
349 |
395 |
349 |
365 |
+4.89% |
32,200 |
2024/2/14 |
367 |
374 |
347 |
348 |
-5.95% |
9,100 |
2024/2/13 |
365 |
370 |
358 |
370 |
-0.80% |
6,300 |
2024/2/9 |
377 |
380 |
369 |
373 |
-1.06% |
4,200 |
2024/2/8 |
382 |
382 |
371 |
377 |
-0.79% |
7,900 |
2024/2/7 |
387 |
388 |
380 |
380 |
-1.81% |
11,500 |
2024/2/6 |
382 |
395 |
380 |
387 |
+1.31% |
39,600 |
2024/2/5 |
381 |
382 |
381 |
382 |
+0.26% |
900 |
2024/2/2 |
371 |
381 |
364 |
381 |
+2.42% |
31,300 |
2024/2/1 |
358 |
376 |
358 |
372 |
+2.48% |
14,800 |
2024/1/31 |
351 |
365 |
351 |
363 |
+3.42% |
11,700 |
2024/1/30 |
352 |
352 |
351 |
351 |
-1.40% |
2,000 |
2024/1/29 |
367 |
367 |
354 |
356 |
-2.20% |
2,900 |
2024/1/26 |
359 |
364 |
358 |
364 |
+0.00% |
2,600 |
2024/1/25 |
362 |
365 |
345 |
364 |
+0.55% |
13,400 |
2024/1/24 |
366 |
366 |
362 |
362 |
+0.00% |
900 |
2024/1/23 |
369 |
371 |
362 |
362 |
-1.90% |
3,900 |
2024/1/22 |
363 |
369 |
355 |
369 |
+1.65% |
19,800 |
2024/1/19 |
365 |
366 |
358 |
363 |
+0.55% |
8,900 |
2024/1/18 |
355 |
365 |
355 |
361 |
-0.28% |
12,000 |
2024/1/17 |
374 |
374 |
362 |
362 |
-3.21% |
3,600 |
2024/1/16 |
366 |
374 |
362 |
374 |
+2.19% |
14,500 |
2024/1/15 |
373 |
373 |
359 |
366 |
-1.88% |
11,700 |
2024/1/12 |
370 |
387 |
367 |
373 |
-0.53% |
42,100 |
2024/1/11 |
386 |
390 |
375 |
375 |
-3.35% |
35,800 |
2024/1/10 |
365 |
393 |
365 |
388 |
+6.89% |
63,400 |
2024/1/9 |
373 |
375 |
363 |
363 |
-2.68% |
27,200 |
2024/1/5 |
356 |
380 |
345 |
373 |
+4.78% |
49,600 |
2024/1/4 |
351 |
370 |
351 |
356 |
+1.42% |
26,200 |
2023/12/29 |
350 |
354 |
345 |
351 |
-0.85% |
5,400 |
2023/12/28 |
333 |
355 |
333 |
354 |
+8.26% |
22,000 |
2023/12/27 |
340 |
345 |
324 |
327 |
-5.49% |
20,300 |
2023/12/26 |
324 |
379 |
324 |
346 |
+7.12% |
187,600 |
2023/12/25 |
331 |
331 |
321 |
323 |
+0.94% |
6,800 |
2023/12/22 |
323 |
332 |
318 |
320 |
-1.23% |
6,900 |
2023/12/21 |
325 |
326 |
313 |
324 |
-0.92% |
19,600 |
2023/12/20 |
336 |
336 |
325 |
327 |
-1.80% |
20,300 |
2023/12/19 |
321 |
338 |
319 |
333 |
+0.00% |
80,300 |
2023/12/18 |
315 |
383 |
309 |
333 |
+9.90% |
422,800 |
2023/12/15 |
304 |
305 |
302 |
303 |
-1.62% |
2,900 |
2023/12/14 |
306 |
308 |
306 |
308 |
+0.00% |
1,900 |
2023/12/13 |
314 |
320 |
299 |
308 |
-0.96% |
11,000 |
2023/12/12 |
310 |
311 |
309 |
311 |
-0.96% |
1,700 |
2023/12/8 |
309 |
319 |
309 |
314 |
+0.96% |
3,400 |
2023/12/7 |
315 |
315 |
311 |
311 |
-0.64% |
4,800 |
2023/12/6 |
307 |
313 |
306 |
313 |
+0.97% |
2,800 |
2023/12/5 |
310 |
310 |
308 |
310 |
-1.59% |
900 |
2023/12/4 |
316 |
316 |
306 |
315 |
-0.32% |
4,200 |
2023/12/1 |
315 |
319 |
309 |
316 |
+0.32% |
6,000 |
2023/11/29 |
315 |
315 |
310 |
315 |
-0.32% |
1,300 |
2023/11/28 |
310 |
316 |
310 |
316 |
+1.94% |
9,200 |
2023/11/27 |
311 |
311 |
310 |
310 |
-0.64% |
200 |
2023/11/24 |
315 |
315 |
312 |
312 |
-0.95% |
3,600 |
2023/11/22 |
311 |
316 |
311 |
315 |
+1.94% |
9,000 |
2023/11/21 |
309 |
309 |
309 |
309 |
-1.90% |
200 |
2023/11/20 |
314 |
315 |
310 |
315 |
+0.32% |
6,700 |
2023/11/17 |
299 |
318 |
299 |
314 |
+3.29% |
25,600 |
2023/11/16 |
305 |
305 |
304 |
304 |
-0.33% |
600 |
2023/11/15 |
304 |
305 |
302 |
305 |
+0.99% |
1,000 |
2023/11/14 |
292 |
302 |
292 |
302 |
+2.37% |
7,300 |
2023/11/13 |
289 |
296 |
289 |
295 |
+0.68% |
3,500 |
2023/11/10 |
285 |
295 |
285 |
293 |
+2.45% |
7,700 |
2023/11/9 |
289 |
289 |
284 |
286 |
-2.39% |
7,800 |
2023/11/8 |
295 |
295 |
290 |
293 |
-1.35% |
2,100 |
2023/11/7 |
295 |
297 |
295 |
297 |
-1.00% |
600 |
2023/11/6 |
303 |
303 |
281 |
300 |
-0.99% |
35,500 |
2023/11/2 |
299 |
304 |
299 |
303 |
+1.34% |
1,000 |
2023/11/1 |
304 |
304 |
295 |
299 |
-1.64% |
2,800 |
2023/10/31 |
298 |
304 |
297 |
304 |
+0.00% |
1,700 |
2023/10/30 |
298 |
304 |
297 |
304 |
+1.33% |
4,100 |
2023/10/27 |
305 |
305 |
299 |
300 |
-1.64% |
2,900 |
2023/10/26 |
311 |
327 |
300 |
305 |
-0.65% |
25,300 |
2023/10/25 |
304 |
310 |
298 |
307 |
+3.02% |
20,200 |
2023/10/24 |
293 |
355 |
292 |
298 |
+2.76% |
116,900 |
2023/10/23 |
288 |
292 |
288 |
290 |
+0.35% |
2,500 |
2023/10/20 |
289 |
292 |
289 |
289 |
+0.00% |
4,200 |
|