日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
181 |
182 |
173 |
175 |
-4.89% |
706,900 |
2024/3/27 |
188 |
190 |
181 |
184 |
-2.13% |
776,300 |
2024/3/26 |
191 |
194 |
186 |
188 |
-4.08% |
774,900 |
2024/3/25 |
197 |
199 |
193 |
196 |
-0.51% |
450,100 |
2024/3/22 |
204 |
207 |
197 |
197 |
-4.37% |
1,110,000 |
2024/3/21 |
197 |
218 |
194 |
206 |
+4.04% |
2,491,700 |
2024/3/19 |
192 |
200 |
192 |
198 |
+2.06% |
969,900 |
2024/3/18 |
190 |
200 |
187 |
194 |
-0.51% |
1,741,100 |
2024/3/15 |
211 |
212 |
190 |
195 |
-8.88% |
2,932,500 |
2024/3/14 |
215 |
217 |
198 |
214 |
-1.38% |
4,851,300 |
2024/3/13 |
220 |
273 |
211 |
217 |
+8.50% |
26,038,400 |
2024/3/12 |
225 |
232 |
185 |
200 |
-14.16% |
13,781,700 |
2024/3/11 |
292 |
319 |
227 |
233 |
-16.79% |
29,623,100 |
2024/3/8 |
230 |
280 |
228 |
280 |
+40.00% |
10,775,800 |
2024/3/7 |
152 |
200 |
152 |
200 |
+33.33% |
7,585,200 |
2024/3/6 |
147 |
150 |
147 |
150 |
+0.67% |
147,500 |
2024/3/5 |
146 |
149 |
145 |
149 |
+2.05% |
122,700 |
2024/3/4 |
147 |
147 |
144 |
146 |
-0.68% |
285,400 |
2024/3/1 |
151 |
151 |
147 |
147 |
-1.34% |
158,600 |
2024/2/29 |
149 |
151 |
149 |
149 |
+0.00% |
232,700 |
2024/2/28 |
149 |
151 |
149 |
149 |
+0.00% |
199,200 |
2024/2/27 |
148 |
150 |
147 |
149 |
+1.36% |
133,400 |
2024/2/26 |
149 |
149 |
147 |
147 |
-1.34% |
119,600 |
2024/2/22 |
148 |
149 |
147 |
149 |
+0.00% |
90,200 |
2024/2/21 |
150 |
150 |
147 |
149 |
+0.00% |
105,900 |
2024/2/20 |
148 |
150 |
148 |
149 |
+1.36% |
262,900 |
2024/2/19 |
145 |
148 |
145 |
147 |
+1.38% |
108,400 |
2024/2/16 |
142 |
145 |
142 |
145 |
+2.84% |
116,500 |
2024/2/15 |
144 |
144 |
141 |
141 |
-1.40% |
121,200 |
2024/2/14 |
145 |
145 |
142 |
143 |
-0.69% |
114,200 |
2024/2/13 |
145 |
145 |
143 |
144 |
-0.69% |
140,000 |
2024/2/9 |
145 |
147 |
145 |
145 |
+0.00% |
74,100 |
2024/2/8 |
147 |
147 |
144 |
145 |
+0.00% |
99,800 |
2024/2/7 |
146 |
146 |
145 |
145 |
+0.00% |
42,600 |
2024/2/6 |
146 |
146 |
145 |
145 |
+0.00% |
51,000 |
2024/2/5 |
144 |
148 |
144 |
145 |
+1.40% |
144,800 |
2024/2/2 |
142 |
144 |
142 |
143 |
+0.70% |
76,500 |
2024/2/1 |
143 |
144 |
141 |
142 |
+0.00% |
338,600 |
2024/1/31 |
140 |
143 |
140 |
142 |
+2.16% |
126,600 |
2024/1/30 |
144 |
144 |
139 |
139 |
-2.80% |
400,600 |
2024/1/29 |
141 |
144 |
141 |
143 |
+2.14% |
167,700 |
2024/1/26 |
141 |
142 |
140 |
140 |
+0.00% |
104,400 |
2024/1/25 |
141 |
142 |
140 |
140 |
+0.00% |
116,500 |
2024/1/24 |
142 |
142 |
140 |
140 |
-1.41% |
168,500 |
2024/1/23 |
141 |
142 |
140 |
142 |
+0.71% |
205,200 |
2024/1/22 |
140 |
141 |
139 |
141 |
+1.44% |
162,000 |
2024/1/19 |
139 |
140 |
138 |
139 |
+0.72% |
95,500 |
2024/1/18 |
139 |
140 |
138 |
138 |
-0.72% |
204,300 |
2024/1/17 |
139 |
140 |
138 |
139 |
+0.72% |
100,600 |
2024/1/16 |
139 |
140 |
138 |
138 |
-0.72% |
84,400 |
2024/1/15 |
139 |
140 |
138 |
139 |
-0.71% |
162,400 |
2024/1/12 |
139 |
140 |
137 |
140 |
+0.72% |
230,800 |
2024/1/11 |
139 |
140 |
138 |
139 |
+0.72% |
96,600 |
2024/1/10 |
137 |
139 |
137 |
138 |
-2.13% |
329,800 |
2024/1/9 |
142 |
142 |
140 |
141 |
+0.00% |
111,400 |
2024/1/5 |
141 |
142 |
140 |
141 |
+0.71% |
135,200 |
2024/1/4 |
140 |
141 |
139 |
140 |
+0.00% |
179,500 |
2023/12/29 |
138 |
140 |
138 |
140 |
+0.72% |
101,800 |
2023/12/28 |
137 |
140 |
137 |
139 |
+0.72% |
106,000 |
2023/12/27 |
136 |
139 |
136 |
138 |
+0.73% |
248,100 |
2023/12/26 |
136 |
138 |
135 |
137 |
+0.00% |
89,000 |
2023/12/25 |
139 |
139 |
136 |
137 |
-0.72% |
115,800 |
2023/12/22 |
136 |
138 |
136 |
138 |
+2.22% |
71,100 |
2023/12/21 |
135 |
136 |
134 |
135 |
-0.74% |
123,800 |
2023/12/20 |
137 |
138 |
135 |
136 |
-0.73% |
81,800 |
2023/12/19 |
137 |
137 |
135 |
137 |
+0.74% |
93,300 |
2023/12/18 |
136 |
138 |
134 |
136 |
+0.00% |
179,100 |
2023/12/15 |
136 |
137 |
135 |
136 |
+0.00% |
70,700 |
2023/12/14 |
139 |
140 |
136 |
136 |
-1.45% |
97,000 |
2023/12/13 |
139 |
140 |
138 |
138 |
+0.00% |
54,500 |
2023/12/12 |
138 |
140 |
138 |
138 |
+0.00% |
66,600 |
2023/12/11 |
140 |
140 |
138 |
138 |
+0.00% |
47,500 |
2023/12/8 |
138 |
139 |
138 |
138 |
+0.00% |
42,200 |
2023/12/7 |
138 |
140 |
138 |
138 |
-0.72% |
67,600 |
2023/12/6 |
138 |
140 |
138 |
139 |
+0.72% |
77,200 |
2023/12/5 |
139 |
140 |
138 |
138 |
+0.00% |
64,600 |
2023/12/4 |
140 |
140 |
138 |
138 |
+0.00% |
90,900 |
2023/12/1 |
138 |
140 |
138 |
138 |
+0.00% |
81,100 |
2023/11/30 |
139 |
139 |
137 |
138 |
+0.00% |
113,000 |
2023/11/29 |
138 |
140 |
137 |
138 |
+0.00% |
104,500 |
2023/11/28 |
137 |
140 |
137 |
138 |
+0.00% |
75,000 |
2023/11/27 |
139 |
140 |
137 |
138 |
+0.00% |
69,700 |
2023/11/24 |
140 |
140 |
138 |
138 |
-0.72% |
148,600 |
2023/11/22 |
137 |
139 |
137 |
139 |
+2.21% |
85,600 |
2023/11/21 |
138 |
138 |
136 |
136 |
-0.73% |
67,100 |
2023/11/20 |
136 |
139 |
136 |
137 |
+0.74% |
79,300 |
2023/11/17 |
137 |
137 |
135 |
136 |
-0.73% |
122,500 |
2023/11/16 |
137 |
139 |
137 |
137 |
-0.72% |
97,200 |
2023/11/15 |
137 |
139 |
136 |
138 |
+1.47% |
95,100 |
2023/11/14 |
136 |
138 |
135 |
136 |
+0.74% |
93,500 |
2023/11/13 |
136 |
138 |
135 |
135 |
+0.00% |
105,000 |
2023/11/10 |
138 |
138 |
135 |
135 |
-0.74% |
82,500 |
2023/11/9 |
136 |
137 |
134 |
136 |
+0.74% |
108,800 |
2023/11/8 |
138 |
138 |
133 |
135 |
-1.46% |
144,800 |
2023/11/7 |
137 |
139 |
136 |
137 |
+0.74% |
151,600 |
2023/11/6 |
135 |
138 |
135 |
136 |
+1.49% |
211,600 |
2023/11/2 |
135 |
135 |
132 |
134 |
-0.74% |
144,300 |
2023/11/1 |
130 |
135 |
130 |
135 |
+3.05% |
250,000 |
2023/10/31 |
129 |
132 |
129 |
131 |
+1.55% |
262,300 |
2023/10/30 |
133 |
133 |
129 |
129 |
-3.01% |
295,800 |
2023/10/27 |
130 |
133 |
130 |
133 |
+2.31% |
109,100 |
2023/10/26 |
131 |
132 |
130 |
130 |
-1.52% |
116,000 |
2023/10/25 |
133 |
133 |
130 |
132 |
+0.76% |
218,700 |
2023/10/24 |
131 |
132 |
128 |
131 |
-0.76% |
306,600 |
2023/10/23 |
132 |
134 |
130 |
132 |
-0.75% |
160,600 |
2023/10/20 |
132 |
135 |
131 |
133 |
+0.00% |
119,200 |
2023/10/19 |
132 |
134 |
132 |
133 |
-0.75% |
129,300 |
2023/10/18 |
133 |
134 |
132 |
134 |
+1.52% |
90,500 |
2023/10/17 |
132 |
134 |
131 |
132 |
+0.00% |
98,800 |
2023/10/16 |
132 |
134 |
131 |
132 |
+0.00% |
141,600 |
2023/10/13 |
133 |
134 |
131 |
132 |
-1.49% |
291,200 |
2023/10/12 |
134 |
136 |
133 |
134 |
-0.74% |
149,900 |
2023/10/11 |
135 |
135 |
133 |
135 |
+0.00% |
157,600 |
2023/10/10 |
135 |
135 |
133 |
135 |
+1.50% |
188,000 |
2023/10/6 |
131 |
134 |
131 |
133 |
+1.53% |
102,300 |
2023/10/5 |
130 |
132 |
130 |
131 |
+0.77% |
212,200 |
2023/10/4 |
131 |
134 |
128 |
130 |
-1.52% |
486,700 |
2023/10/3 |
135 |
135 |
132 |
132 |
-2.94% |
332,600 |
2023/10/2 |
136 |
139 |
136 |
136 |
-0.73% |
227,100 |
2023/9/29 |
139 |
140 |
135 |
137 |
-2.14% |
288,800 |
2023/9/28 |
139 |
141 |
139 |
140 |
-0.71% |
113,200 |
2023/9/27 |
138 |
141 |
137 |
141 |
+2.17% |
148,900 |
2023/9/26 |
140 |
140 |
138 |
138 |
-1.43% |
126,600 |
|