日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
300 |
301 |
261 |
281 |
-6.33% |
3,803,000 |
2024/4/18 |
321 |
321 |
300 |
300 |
-5.36% |
1,559,900 |
2024/4/17 |
314 |
337 |
304 |
317 |
+0.96% |
2,236,300 |
2024/4/16 |
314 |
321 |
306 |
314 |
-2.48% |
1,905,000 |
2024/4/15 |
340 |
348 |
320 |
322 |
-8.26% |
1,854,900 |
2024/4/12 |
335 |
354 |
323 |
351 |
+2.93% |
2,698,000 |
2024/4/11 |
345 |
359 |
341 |
341 |
-5.54% |
1,702,700 |
2024/4/10 |
370 |
375 |
351 |
361 |
-2.43% |
4,367,300 |
2024/4/9 |
341 |
382 |
330 |
370 |
+22.52% |
14,139,600 |
2024/4/8 |
326 |
337 |
292 |
302 |
-8.48% |
4,654,900 |
2024/4/5 |
324 |
341 |
295 |
330 |
-3.23% |
8,387,200 |
2024/4/4 |
402 |
419 |
341 |
341 |
-19.00% |
6,467,100 |
2024/4/3 |
481 |
521 |
421 |
421 |
-19.19% |
7,803,500 |
2024/4/2 |
520 |
547 |
515 |
521 |
+3.17% |
8,995,800 |
2024/4/1 |
487 |
558 |
472 |
505 |
+5.21% |
14,492,400 |
2024/3/29 |
464 |
480 |
451 |
480 |
+4.12% |
3,818,600 |
2024/3/28 |
454 |
474 |
445 |
461 |
+4.30% |
4,658,300 |
2024/3/27 |
420 |
442 |
414 |
442 |
+6.76% |
2,847,700 |
2024/3/26 |
410 |
432 |
407 |
414 |
+1.22% |
3,067,600 |
2024/3/25 |
429 |
495 |
407 |
409 |
-5.98% |
8,984,000 |
2024/3/22 |
415 |
444 |
404 |
435 |
+5.33% |
5,854,200 |
2024/3/21 |
376 |
415 |
371 |
413 |
+11.62% |
4,566,500 |
2024/3/19 |
376 |
380 |
362 |
370 |
+1.65% |
1,525,000 |
2024/3/18 |
386 |
396 |
358 |
364 |
-3.70% |
2,863,900 |
2024/3/15 |
385 |
403 |
375 |
378 |
-3.82% |
2,957,100 |
2024/3/14 |
421 |
464 |
384 |
393 |
-7.31% |
8,747,800 |
2024/3/13 |
385 |
450 |
371 |
424 |
+14.59% |
12,201,100 |
2024/3/12 |
347 |
373 |
338 |
370 |
+4.82% |
5,344,200 |
2024/3/11 |
335 |
384 |
332 |
353 |
+0.57% |
4,793,500 |
2024/3/8 |
374 |
425 |
333 |
351 |
-14.81% |
13,756,900 |
2024/3/7 |
355 |
412 |
344 |
412 |
+24.10% |
23,472,800 |
2024/3/6 |
356 |
362 |
312 |
332 |
-12.63% |
11,876,200 |
2024/3/5 |
395 |
505 |
355 |
380 |
-12.64% |
27,413,300 |
2024/3/4 |
435 |
435 |
435 |
435 |
-18.69% |
164,200 |
2024/3/1 |
735 |
735 |
535 |
535 |
-15.75% |
3,892,400 |
2024/2/29 |
635 |
635 |
635 |
635 |
+18.69% |
500,000 |
2024/2/28 |
513 |
535 |
487 |
535 |
+17.58% |
6,679,700 |
2024/2/27 |
423 |
455 |
396 |
455 |
+21.33% |
20,960,800 |
2024/2/26 |
330 |
375 |
330 |
375 |
+27.12% |
7,909,600 |
2024/2/22 |
271 |
298 |
263 |
295 |
+17.53% |
12,240,900 |
2024/2/21 |
251 |
260 |
232 |
251 |
-3.83% |
5,579,500 |
2024/2/20 |
284 |
316 |
260 |
261 |
+6.97% |
19,185,400 |
2024/2/19 |
228 |
244 |
226 |
244 |
+25.77% |
10,928,600 |
2024/2/16 |
211 |
224 |
185 |
194 |
-15.65% |
7,750,200 |
2024/2/15 |
230 |
244 |
215 |
230 |
-3.36% |
8,598,800 |
2024/2/14 |
242 |
276 |
226 |
238 |
+13.33% |
26,441,100 |
2024/2/13 |
180 |
215 |
174 |
210 |
+16.67% |
19,513,500 |
2024/2/9 |
217 |
243 |
174 |
180 |
-6.74% |
36,948,000 |
2024/2/8 |
148 |
193 |
146 |
193 |
+34.97% |
32,133,200 |
2024/2/7 |
145 |
151 |
137 |
143 |
-7.14% |
12,583,400 |
2024/2/6 |
147 |
180 |
142 |
154 |
+8.45% |
46,104,700 |
2024/2/5 |
113 |
144 |
109 |
142 |
+31.48% |
37,456,200 |
2024/2/2 |
96 |
108 |
96 |
108 |
+38.46% |
17,065,100 |
2024/2/1 |
76 |
79 |
76 |
78 |
+1.30% |
212,300 |
2024/1/31 |
78 |
78 |
76 |
77 |
+0.00% |
195,400 |
2024/1/30 |
82 |
82 |
77 |
77 |
-4.94% |
804,200 |
2024/1/29 |
74 |
82 |
74 |
81 |
+9.46% |
1,097,600 |
2024/1/26 |
74 |
75 |
73 |
74 |
+0.00% |
172,200 |
2024/1/25 |
75 |
75 |
74 |
74 |
-1.33% |
206,100 |
2024/1/24 |
74 |
75 |
72 |
75 |
+1.35% |
407,500 |
2024/1/23 |
75 |
77 |
73 |
74 |
-1.33% |
288,200 |
2024/1/22 |
75 |
76 |
71 |
75 |
-2.60% |
816,500 |
2024/1/19 |
70 |
80 |
70 |
77 |
+10.00% |
1,962,400 |
2024/1/18 |
68 |
70 |
67 |
70 |
+2.94% |
318,000 |
2024/1/17 |
69 |
69 |
68 |
68 |
-1.45% |
159,900 |
2024/1/16 |
70 |
70 |
69 |
69 |
+0.00% |
64,600 |
2024/1/15 |
70 |
70 |
68 |
69 |
+0.00% |
116,900 |
2024/1/12 |
70 |
70 |
69 |
69 |
+0.00% |
98,700 |
2024/1/11 |
69 |
70 |
68 |
69 |
+0.00% |
135,600 |
2024/1/10 |
68 |
70 |
68 |
69 |
+1.47% |
177,900 |
2024/1/9 |
68 |
69 |
67 |
68 |
+1.49% |
78,300 |
2024/1/5 |
68 |
69 |
67 |
67 |
-2.90% |
128,000 |
2024/1/4 |
67 |
69 |
67 |
69 |
+1.47% |
72,100 |
2023/12/29 |
66 |
68 |
66 |
68 |
+1.49% |
59,700 |
2023/12/28 |
66 |
68 |
65 |
67 |
+0.00% |
196,700 |
2023/12/27 |
67 |
68 |
66 |
67 |
+0.00% |
344,000 |
2023/12/26 |
68 |
68 |
67 |
67 |
+0.00% |
77,500 |
2023/12/25 |
67 |
68 |
67 |
67 |
+0.00% |
129,400 |
2023/12/22 |
67 |
68 |
67 |
67 |
+0.00% |
75,500 |
2023/12/21 |
67 |
68 |
67 |
67 |
-1.47% |
95,200 |
2023/12/20 |
69 |
69 |
67 |
68 |
-1.45% |
111,600 |
2023/12/19 |
68 |
69 |
68 |
69 |
+0.00% |
244,900 |
2023/12/18 |
70 |
70 |
68 |
69 |
-1.43% |
177,900 |
2023/12/15 |
69 |
70 |
69 |
70 |
+1.45% |
113,300 |
2023/12/14 |
70 |
70 |
68 |
69 |
+0.00% |
152,400 |
2023/12/13 |
70 |
70 |
69 |
69 |
-1.43% |
18,400 |
2023/12/12 |
70 |
70 |
69 |
70 |
+0.00% |
195,000 |
2023/12/11 |
70 |
70 |
69 |
70 |
+0.00% |
46,700 |
2023/12/8 |
70 |
70 |
69 |
70 |
-2.78% |
146,600 |
2023/12/7 |
71 |
72 |
70 |
72 |
+0.00% |
100,300 |
2023/12/6 |
70 |
72 |
69 |
72 |
+2.86% |
119,200 |
2023/12/5 |
71 |
71 |
69 |
70 |
-1.41% |
63,000 |
2023/12/4 |
70 |
71 |
69 |
71 |
+1.43% |
41,500 |
2023/12/1 |
70 |
70 |
69 |
70 |
-1.41% |
133,900 |
2023/11/30 |
71 |
72 |
70 |
71 |
+0.00% |
77,500 |
2023/11/29 |
70 |
72 |
70 |
71 |
+0.00% |
87,000 |
2023/11/28 |
71 |
71 |
70 |
71 |
+1.43% |
99,100 |
2023/11/27 |
72 |
72 |
70 |
70 |
-1.41% |
51,200 |
2023/11/24 |
71 |
73 |
71 |
71 |
-1.39% |
158,800 |
2023/11/22 |
72 |
73 |
71 |
72 |
+1.41% |
156,900 |
2023/11/21 |
70 |
72 |
70 |
71 |
+1.43% |
104,400 |
2023/11/20 |
69 |
71 |
69 |
70 |
+1.45% |
71,500 |
2023/11/17 |
70 |
71 |
69 |
69 |
-2.82% |
154,200 |
2023/11/16 |
70 |
71 |
70 |
71 |
+0.00% |
33,200 |
2023/11/15 |
70 |
72 |
70 |
71 |
+1.43% |
109,900 |
2023/11/14 |
71 |
72 |
70 |
70 |
-4.11% |
174,100 |
2023/11/13 |
72 |
73 |
71 |
73 |
+1.39% |
55,400 |
2023/11/10 |
71 |
72 |
70 |
72 |
+0.00% |
78,100 |
2023/11/9 |
72 |
72 |
70 |
72 |
+1.41% |
194,300 |
2023/11/8 |
72 |
73 |
71 |
71 |
-1.39% |
34,900 |
2023/11/7 |
74 |
74 |
72 |
72 |
-2.70% |
61,600 |
2023/11/6 |
71 |
74 |
71 |
74 |
+2.78% |
207,400 |
2023/11/2 |
69 |
73 |
68 |
72 |
+5.88% |
225,000 |
2023/11/1 |
69 |
69 |
68 |
68 |
+0.00% |
112,300 |
2023/10/31 |
68 |
69 |
67 |
68 |
-1.45% |
82,300 |
2023/10/30 |
68 |
69 |
67 |
69 |
+0.00% |
196,000 |
2023/10/27 |
69 |
70 |
68 |
69 |
+0.00% |
87,900 |
2023/10/26 |
71 |
72 |
68 |
69 |
-5.48% |
448,800 |
2023/10/25 |
73 |
73 |
72 |
73 |
+0.00% |
54,300 |
2023/10/24 |
72 |
73 |
71 |
73 |
+0.00% |
48,400 |
2023/10/23 |
73 |
74 |
72 |
73 |
+0.00% |
89,800 |
2023/10/20 |
73 |
74 |
72 |
73 |
+0.00% |
52,200 |
2023/10/19 |
73 |
74 |
73 |
73 |
+0.00% |
56,400 |
|