日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
243 |
248 |
203 |
215 |
-11.16% |
7,130,500 |
2024/4/18 |
260 |
272 |
222 |
242 |
-12.32% |
6,470,800 |
2024/4/17 |
286 |
289 |
267 |
276 |
-4.50% |
2,106,400 |
2024/4/16 |
286 |
306 |
282 |
289 |
+0.00% |
4,812,800 |
2024/4/15 |
284 |
298 |
277 |
289 |
+0.00% |
2,688,500 |
2024/4/12 |
290 |
305 |
280 |
289 |
+2.48% |
3,621,200 |
2024/4/11 |
289 |
298 |
275 |
282 |
-2.76% |
3,054,700 |
2024/4/10 |
305 |
320 |
277 |
290 |
+5.45% |
9,113,400 |
2024/4/9 |
235 |
307 |
233 |
275 |
+16.53% |
12,354,100 |
2024/4/8 |
283 |
286 |
231 |
236 |
-18.34% |
7,044,500 |
2024/4/5 |
306 |
350 |
225 |
289 |
-7.96% |
11,921,100 |
2024/4/4 |
365 |
397 |
314 |
314 |
-9.25% |
10,106,000 |
2024/4/3 |
270 |
362 |
261 |
346 |
+15.33% |
12,396,200 |
2024/4/2 |
353 |
355 |
296 |
300 |
-14.04% |
7,930,400 |
2024/4/1 |
332 |
362 |
296 |
349 |
+20.34% |
14,156,500 |
2024/3/29 |
224 |
294 |
222 |
290 |
+31.82% |
16,872,100 |
2024/3/28 |
185 |
228 |
181 |
220 |
+18.28% |
13,299,600 |
2024/3/27 |
190 |
213 |
180 |
186 |
-6.53% |
7,875,700 |
2024/3/26 |
165 |
205 |
161 |
199 |
+23.60% |
17,712,600 |
2024/3/25 |
145 |
163 |
140 |
161 |
+15.00% |
5,435,300 |
2024/3/22 |
146 |
147 |
138 |
140 |
-4.11% |
2,300,700 |
2024/3/21 |
152 |
153 |
144 |
146 |
-3.31% |
2,941,900 |
2024/3/19 |
139 |
154 |
137 |
151 |
+6.34% |
4,942,800 |
2024/3/18 |
151 |
159 |
137 |
142 |
+4.41% |
7,738,300 |
2024/3/15 |
116 |
147 |
116 |
136 |
+12.40% |
8,485,800 |
2024/3/14 |
111 |
129 |
90 |
121 |
+0.83% |
10,084,900 |
2024/3/13 |
131 |
138 |
118 |
120 |
-7.69% |
4,672,000 |
2024/3/12 |
131 |
137 |
121 |
130 |
-2.26% |
3,722,200 |
2024/3/11 |
130 |
143 |
125 |
133 |
-2.21% |
4,027,800 |
2024/3/8 |
119 |
150 |
117 |
136 |
+3.03% |
8,946,400 |
2024/3/7 |
145 |
147 |
116 |
132 |
-11.41% |
11,291,200 |
2024/3/6 |
160 |
172 |
135 |
149 |
-8.59% |
15,072,900 |
2024/3/5 |
140 |
163 |
127 |
163 |
+42.98% |
28,430,500 |
2024/3/4 |
96 |
114 |
90 |
114 |
+35.71% |
22,342,600 |
2024/3/1 |
76 |
90 |
71 |
84 |
+35.48% |
26,875,700 |
2024/2/29 |
57 |
80 |
57 |
62 |
+16.98% |
24,396,300 |
2024/2/28 |
48 |
56 |
47 |
53 |
+12.77% |
4,366,300 |
2024/2/27 |
45 |
48 |
45 |
47 |
+6.82% |
1,586,600 |
2024/2/26 |
43 |
57 |
42 |
44 |
+2.33% |
7,677,600 |
2024/2/22 |
42 |
43 |
42 |
43 |
+0.00% |
626,900 |
2024/2/21 |
42 |
43 |
41 |
43 |
+2.38% |
532,700 |
2024/2/20 |
43 |
43 |
41 |
42 |
-2.33% |
242,100 |
2024/2/19 |
39 |
43 |
38 |
43 |
+13.16% |
619,600 |
2024/2/16 |
39 |
39 |
38 |
38 |
-2.56% |
233,600 |
2024/2/15 |
40 |
40 |
38 |
39 |
-4.88% |
1,073,500 |
2024/2/14 |
41 |
41 |
39 |
41 |
+2.50% |
382,600 |
2024/2/13 |
41 |
41 |
40 |
40 |
+0.00% |
294,500 |
2024/2/9 |
41 |
41 |
40 |
40 |
-2.44% |
296,800 |
2024/2/8 |
41 |
42 |
41 |
41 |
-2.38% |
85,300 |
2024/2/7 |
42 |
43 |
41 |
42 |
+0.00% |
445,400 |
2024/2/6 |
41 |
42 |
41 |
42 |
+2.44% |
177,500 |
2024/2/5 |
41 |
42 |
40 |
41 |
+0.00% |
205,700 |
2024/2/2 |
39 |
41 |
39 |
41 |
+2.50% |
216,500 |
2024/2/1 |
40 |
41 |
40 |
40 |
-2.44% |
312,100 |
2024/1/31 |
40 |
41 |
40 |
41 |
+2.50% |
216,100 |
2024/1/30 |
41 |
42 |
40 |
40 |
-2.44% |
184,400 |
2024/1/29 |
42 |
42 |
40 |
41 |
-2.38% |
438,200 |
2024/1/26 |
42 |
42 |
41 |
42 |
-2.33% |
669,000 |
2024/1/25 |
42 |
43 |
41 |
43 |
+4.88% |
215,800 |
2024/1/24 |
42 |
44 |
41 |
41 |
-2.38% |
652,300 |
2024/1/23 |
42 |
43 |
42 |
42 |
+0.00% |
448,300 |
2024/1/22 |
42 |
43 |
42 |
42 |
+0.00% |
424,000 |
2024/1/19 |
40 |
42 |
40 |
42 |
+5.00% |
331,300 |
2024/1/18 |
42 |
42 |
40 |
40 |
-4.76% |
515,600 |
2024/1/17 |
43 |
43 |
40 |
42 |
+0.00% |
1,119,100 |
2024/1/16 |
43 |
44 |
42 |
42 |
-4.55% |
227,600 |
2024/1/15 |
44 |
44 |
43 |
44 |
+0.00% |
557,700 |
2024/1/12 |
43 |
44 |
42 |
44 |
+2.33% |
440,900 |
2024/1/11 |
44 |
44 |
41 |
43 |
-2.27% |
994,300 |
2024/1/10 |
43 |
45 |
42 |
44 |
+2.33% |
1,281,800 |
2024/1/9 |
43 |
43 |
42 |
43 |
+4.88% |
521,700 |
2024/1/5 |
44 |
45 |
40 |
41 |
+2.50% |
2,569,800 |
2024/1/4 |
38 |
40 |
37 |
40 |
+5.26% |
389,500 |
2023/12/29 |
37 |
38 |
36 |
38 |
+5.56% |
236,500 |
2023/12/28 |
36 |
37 |
36 |
36 |
+2.86% |
126,600 |
2023/12/27 |
37 |
37 |
35 |
35 |
-2.78% |
619,200 |
2023/12/26 |
37 |
38 |
36 |
36 |
+0.00% |
380,400 |
2023/12/25 |
37 |
37 |
36 |
36 |
-2.70% |
227,400 |
2023/12/22 |
36 |
38 |
36 |
37 |
+0.00% |
176,900 |
2023/12/21 |
36 |
37 |
35 |
37 |
+2.78% |
465,300 |
2023/12/20 |
36 |
37 |
35 |
36 |
-2.70% |
308,500 |
2023/12/19 |
36 |
37 |
35 |
37 |
+5.71% |
390,000 |
2023/12/18 |
37 |
37 |
35 |
35 |
-7.89% |
761,300 |
2023/12/15 |
38 |
43 |
37 |
38 |
+8.57% |
4,135,900 |
2023/12/14 |
36 |
37 |
35 |
35 |
-2.78% |
241,500 |
2023/12/13 |
37 |
38 |
36 |
36 |
-5.26% |
335,300 |
2023/12/12 |
37 |
38 |
36 |
38 |
+2.70% |
324,100 |
2023/12/11 |
37 |
38 |
36 |
37 |
+0.00% |
240,400 |
2023/12/8 |
38 |
38 |
37 |
37 |
-2.63% |
107,700 |
2023/12/7 |
38 |
38 |
37 |
38 |
+0.00% |
193,700 |
2023/12/6 |
38 |
38 |
37 |
38 |
+0.00% |
98,000 |
2023/12/5 |
39 |
39 |
37 |
38 |
+0.00% |
327,300 |
2023/12/4 |
38 |
39 |
37 |
38 |
-2.56% |
539,800 |
2023/12/1 |
38 |
39 |
38 |
39 |
+0.00% |
259,300 |
2023/11/30 |
38 |
39 |
37 |
39 |
+2.63% |
395,500 |
2023/11/29 |
38 |
42 |
36 |
38 |
+0.00% |
2,295,700 |
2023/11/28 |
38 |
38 |
37 |
38 |
+2.70% |
513,000 |
2023/11/27 |
39 |
39 |
36 |
37 |
-5.13% |
574,400 |
2023/11/24 |
38 |
39 |
38 |
39 |
+2.63% |
173,200 |
2023/11/22 |
38 |
39 |
36 |
38 |
-5.00% |
1,519,900 |
2023/11/21 |
40 |
40 |
38 |
40 |
+0.00% |
528,300 |
2023/11/20 |
40 |
41 |
39 |
40 |
-2.44% |
245,100 |
2023/11/17 |
40 |
41 |
40 |
41 |
+2.50% |
196,800 |
2023/11/16 |
41 |
41 |
40 |
40 |
+0.00% |
367,800 |
2023/11/15 |
40 |
42 |
39 |
40 |
+2.56% |
836,600 |
2023/11/14 |
40 |
41 |
38 |
39 |
-7.14% |
742,600 |
2023/11/13 |
42 |
43 |
40 |
42 |
+0.00% |
618,600 |
2023/11/10 |
40 |
44 |
39 |
42 |
+5.00% |
1,636,000 |
2023/11/9 |
41 |
41 |
39 |
40 |
-2.44% |
762,600 |
2023/11/8 |
39 |
42 |
38 |
41 |
+5.13% |
2,208,200 |
2023/11/7 |
35 |
43 |
34 |
39 |
+14.71% |
2,496,300 |
2023/11/6 |
34 |
35 |
34 |
34 |
-2.86% |
234,000 |
2023/11/2 |
34 |
35 |
33 |
35 |
+0.00% |
201,500 |
2023/11/1 |
35 |
35 |
33 |
35 |
+0.00% |
184,700 |
2023/10/31 |
34 |
35 |
33 |
35 |
+2.94% |
168,300 |
2023/10/30 |
34 |
34 |
33 |
34 |
+0.00% |
66,900 |
2023/10/27 |
34 |
35 |
34 |
34 |
-2.86% |
74,500 |
2023/10/26 |
34 |
36 |
34 |
35 |
+0.00% |
175,700 |
2023/10/25 |
35 |
36 |
35 |
35 |
+0.00% |
146,200 |
2023/10/24 |
34 |
35 |
33 |
35 |
+2.94% |
407,600 |
2023/10/23 |
35 |
35 |
34 |
34 |
+0.00% |
115,700 |
2023/10/20 |
35 |
35 |
34 |
34 |
-5.56% |
417,600 |
2023/10/19 |
36 |
36 |
35 |
36 |
+2.86% |
175,500 |
|