日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
333 |
348 |
329 |
333 |
-0.60% |
132,900 |
2024/4/23 |
346 |
348 |
328 |
335 |
-2.33% |
212,600 |
2024/4/22 |
360 |
364 |
340 |
343 |
-1.44% |
200,400 |
2024/4/19 |
380 |
402 |
340 |
348 |
-10.31% |
971,200 |
2024/4/18 |
420 |
420 |
388 |
388 |
-17.09% |
2,040,400 |
2024/4/17 |
396 |
468 |
361 |
468 |
+20.62% |
3,711,000 |
2024/4/16 |
312 |
388 |
310 |
388 |
+25.97% |
1,088,600 |
2024/4/15 |
302 |
308 |
299 |
308 |
-0.65% |
1,800 |
2024/4/12 |
309 |
311 |
295 |
310 |
-0.96% |
10,600 |
2024/4/11 |
315 |
315 |
307 |
313 |
+0.64% |
1,100 |
2024/4/10 |
310 |
311 |
309 |
311 |
+0.32% |
1,200 |
2024/4/9 |
310 |
310 |
294 |
310 |
+1.97% |
2,500 |
2024/4/8 |
314 |
314 |
303 |
304 |
-1.94% |
800 |
2024/4/5 |
322 |
322 |
295 |
310 |
-4.02% |
19,300 |
2024/4/4 |
316 |
327 |
316 |
323 |
+2.22% |
900 |
2024/4/3 |
324 |
324 |
316 |
316 |
-2.47% |
5,500 |
2024/4/2 |
326 |
326 |
318 |
324 |
+0.00% |
3,500 |
2024/4/1 |
324 |
330 |
320 |
324 |
-1.82% |
3,800 |
2024/3/29 |
331 |
332 |
322 |
330 |
-0.30% |
5,800 |
2024/3/28 |
330 |
331 |
321 |
331 |
+0.30% |
1,500 |
2024/3/27 |
339 |
339 |
330 |
330 |
-2.65% |
8,300 |
2024/3/26 |
338 |
340 |
327 |
339 |
-2.02% |
2,800 |
2024/3/25 |
344 |
346 |
336 |
346 |
+0.87% |
8,700 |
2024/3/22 |
343 |
343 |
335 |
343 |
+0.29% |
4,900 |
2024/3/21 |
331 |
348 |
331 |
342 |
+3.64% |
5,100 |
2024/3/19 |
332 |
332 |
325 |
330 |
-0.60% |
3,100 |
2024/3/18 |
335 |
335 |
327 |
332 |
+0.61% |
5,600 |
2024/3/15 |
327 |
336 |
320 |
330 |
+1.54% |
16,300 |
2024/3/14 |
327 |
339 |
325 |
325 |
+0.31% |
5,600 |
2024/3/13 |
343 |
343 |
320 |
324 |
-4.71% |
6,800 |
2024/3/12 |
324 |
345 |
324 |
340 |
+0.00% |
17,000 |
2024/3/11 |
339 |
341 |
326 |
340 |
-0.58% |
7,300 |
2024/3/8 |
347 |
347 |
338 |
342 |
-1.16% |
2,500 |
2024/3/7 |
341 |
349 |
337 |
346 |
+1.17% |
4,500 |
2024/3/6 |
341 |
361 |
339 |
342 |
+0.59% |
14,800 |
2024/3/5 |
334 |
345 |
334 |
340 |
+0.29% |
7,700 |
2024/3/4 |
341 |
342 |
331 |
339 |
+1.19% |
6,900 |
2024/3/1 |
338 |
340 |
330 |
335 |
-0.89% |
5,100 |
2024/2/29 |
325 |
348 |
325 |
338 |
+3.68% |
17,500 |
2024/2/28 |
329 |
331 |
322 |
326 |
-1.51% |
6,300 |
2024/2/27 |
341 |
345 |
320 |
331 |
-0.60% |
9,400 |
2024/2/26 |
323 |
339 |
323 |
333 |
+3.10% |
15,300 |
2024/2/22 |
323 |
323 |
314 |
323 |
+1.57% |
4,600 |
2024/2/21 |
320 |
321 |
316 |
318 |
-0.62% |
2,600 |
2024/2/20 |
311 |
323 |
311 |
320 |
+1.91% |
11,600 |
2024/2/19 |
312 |
314 |
310 |
314 |
+1.95% |
1,700 |
2024/2/16 |
316 |
319 |
306 |
308 |
-2.84% |
22,000 |
2024/2/15 |
319 |
331 |
316 |
317 |
-0.63% |
11,600 |
2024/2/14 |
321 |
326 |
315 |
319 |
-0.62% |
25,500 |
2024/2/13 |
320 |
347 |
311 |
321 |
+4.22% |
85,800 |
2024/2/9 |
312 |
350 |
306 |
308 |
+0.98% |
124,100 |
2024/2/8 |
304 |
312 |
302 |
305 |
+0.66% |
26,700 |
2024/2/7 |
305 |
307 |
303 |
303 |
-0.33% |
2,400 |
2024/2/6 |
306 |
306 |
304 |
304 |
-0.65% |
1,600 |
2024/2/5 |
301 |
306 |
300 |
306 |
+0.99% |
2,100 |
2024/2/2 |
304 |
306 |
302 |
303 |
+0.00% |
10,500 |
2024/2/1 |
305 |
305 |
301 |
303 |
-0.66% |
1,900 |
2024/1/31 |
304 |
305 |
299 |
305 |
+0.66% |
8,100 |
2024/1/30 |
301 |
304 |
300 |
303 |
+0.66% |
1,300 |
2024/1/29 |
306 |
306 |
301 |
301 |
+0.33% |
1,600 |
2024/1/26 |
300 |
303 |
299 |
300 |
-1.32% |
20,100 |
2024/1/25 |
303 |
304 |
299 |
304 |
+0.33% |
11,500 |
2024/1/24 |
305 |
305 |
302 |
303 |
-0.33% |
3,400 |
2024/1/23 |
307 |
307 |
302 |
304 |
+0.33% |
10,800 |
2024/1/22 |
302 |
305 |
301 |
303 |
+0.66% |
10,300 |
2024/1/19 |
301 |
302 |
300 |
301 |
+0.00% |
8,700 |
2024/1/18 |
301 |
301 |
299 |
301 |
+0.00% |
5,100 |
2024/1/17 |
301 |
303 |
300 |
301 |
+0.00% |
15,800 |
2024/1/16 |
304 |
304 |
301 |
301 |
-0.99% |
9,900 |
2024/1/15 |
301 |
306 |
300 |
304 |
+0.66% |
6,300 |
2024/1/12 |
306 |
306 |
301 |
302 |
-1.31% |
12,400 |
2024/1/11 |
303 |
307 |
302 |
306 |
+0.99% |
15,300 |
2024/1/10 |
300 |
304 |
297 |
303 |
+1.00% |
20,600 |
2024/1/9 |
300 |
300 |
298 |
300 |
+0.67% |
12,900 |
2024/1/5 |
303 |
303 |
298 |
298 |
-2.30% |
9,100 |
2024/1/4 |
302 |
305 |
297 |
305 |
+0.99% |
12,000 |
2023/12/29 |
298 |
302 |
297 |
302 |
+1.34% |
6,300 |
2023/12/28 |
296 |
301 |
296 |
298 |
+1.02% |
14,400 |
2023/12/27 |
297 |
307 |
295 |
295 |
-0.34% |
39,900 |
2023/12/26 |
300 |
303 |
296 |
296 |
-1.00% |
16,500 |
2023/12/25 |
299 |
309 |
299 |
299 |
-0.66% |
26,200 |
2023/12/22 |
309 |
327 |
296 |
301 |
-1.95% |
79,500 |
2023/12/21 |
302 |
341 |
302 |
307 |
+1.99% |
296,300 |
2023/12/20 |
298 |
314 |
295 |
301 |
+0.67% |
66,800 |
2023/12/19 |
301 |
303 |
294 |
299 |
+0.00% |
37,300 |
2023/12/18 |
316 |
319 |
299 |
299 |
-5.08% |
90,200 |
2023/12/15 |
350 |
352 |
315 |
315 |
-10.51% |
161,600 |
2023/12/14 |
380 |
408 |
342 |
352 |
-7.37% |
551,500 |
2023/12/13 |
332 |
397 |
322 |
380 |
+11.76% |
1,261,300 |
2023/12/12 |
361 |
373 |
331 |
340 |
-9.57% |
524,200 |
2023/12/11 |
334 |
419 |
320 |
376 |
+10.59% |
3,529,100 |
2023/12/8 |
303 |
370 |
303 |
340 |
+14.48% |
2,757,500 |
2023/12/7 |
300 |
300 |
297 |
297 |
-1.00% |
64,200 |
2023/12/6 |
300 |
304 |
299 |
300 |
+0.00% |
3,200 |
2023/12/5 |
304 |
304 |
300 |
300 |
-1.64% |
4,800 |
2023/12/4 |
300 |
331 |
299 |
305 |
+2.35% |
27,100 |
2023/12/1 |
293 |
300 |
289 |
298 |
+0.68% |
12,200 |
2023/11/30 |
295 |
296 |
292 |
296 |
+0.34% |
6,400 |
2023/11/29 |
297 |
297 |
295 |
295 |
-0.34% |
2,400 |
2023/11/28 |
295 |
296 |
293 |
296 |
+0.00% |
2,900 |
2023/11/27 |
304 |
304 |
295 |
296 |
-1.66% |
4,300 |
2023/11/24 |
304 |
305 |
297 |
301 |
-0.99% |
8,000 |
2023/11/22 |
302 |
307 |
301 |
304 |
-0.33% |
5,100 |
2023/11/21 |
298 |
314 |
296 |
305 |
+2.35% |
17,000 |
2023/11/20 |
293 |
298 |
293 |
298 |
+1.02% |
3,900 |
2023/11/17 |
293 |
298 |
293 |
295 |
+0.00% |
3,100 |
2023/11/16 |
297 |
297 |
292 |
295 |
-0.67% |
11,400 |
2023/11/15 |
300 |
300 |
290 |
297 |
-1.00% |
14,600 |
2023/11/14 |
304 |
304 |
300 |
300 |
-0.99% |
26,000 |
2023/11/13 |
313 |
313 |
303 |
303 |
-0.66% |
16,900 |
2023/11/10 |
300 |
305 |
300 |
305 |
+1.67% |
3,000 |
2023/11/9 |
304 |
304 |
300 |
300 |
-1.32% |
1,000 |
2023/11/8 |
305 |
306 |
304 |
304 |
-0.33% |
1,600 |
2023/11/7 |
302 |
306 |
300 |
305 |
+1.67% |
2,600 |
2023/11/6 |
300 |
300 |
297 |
300 |
+1.01% |
6,200 |
2023/11/2 |
292 |
297 |
292 |
297 |
+2.06% |
6,800 |
2023/11/1 |
298 |
298 |
291 |
291 |
+0.69% |
6,600 |
2023/10/31 |
287 |
290 |
287 |
289 |
-0.34% |
2,500 |
2023/10/30 |
295 |
295 |
290 |
290 |
-1.02% |
1,600 |
2023/10/27 |
293 |
294 |
291 |
293 |
+0.00% |
3,500 |
2023/10/26 |
292 |
293 |
292 |
293 |
+0.00% |
6,300 |
2023/10/25 |
305 |
305 |
292 |
293 |
-2.66% |
8,300 |
2023/10/24 |
300 |
301 |
294 |
301 |
+0.33% |
4,700 |
|