日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
51 |
52 |
50 |
52 |
+1.96% |
1,193,300 |
2024/3/28 |
50 |
52 |
50 |
51 |
+2.00% |
759,200 |
2024/3/27 |
50 |
51 |
50 |
50 |
+2.04% |
447,600 |
2024/3/26 |
50 |
51 |
49 |
49 |
-3.92% |
873,300 |
2024/3/25 |
52 |
52 |
51 |
51 |
-1.92% |
794,800 |
2024/3/22 |
52 |
53 |
51 |
52 |
-1.89% |
548,600 |
2024/3/21 |
51 |
53 |
51 |
53 |
+3.92% |
855,400 |
2024/3/19 |
50 |
53 |
50 |
51 |
+2.00% |
1,499,400 |
2024/3/18 |
48 |
51 |
48 |
50 |
+4.17% |
2,114,300 |
2024/3/15 |
49 |
49 |
47 |
48 |
-2.04% |
2,128,700 |
2024/3/14 |
51 |
51 |
49 |
49 |
-3.92% |
1,411,800 |
2024/3/13 |
51 |
52 |
50 |
51 |
+0.00% |
668,600 |
2024/3/12 |
51 |
52 |
50 |
51 |
+0.00% |
1,300,900 |
2024/3/11 |
54 |
55 |
51 |
51 |
-7.27% |
3,141,400 |
2024/3/8 |
54 |
56 |
54 |
55 |
+0.00% |
1,919,700 |
2024/3/7 |
54 |
56 |
53 |
55 |
+3.77% |
3,883,900 |
2024/3/6 |
52 |
54 |
52 |
53 |
+1.92% |
1,742,400 |
2024/3/5 |
51 |
53 |
50 |
52 |
+0.00% |
1,642,100 |
2024/3/4 |
54 |
55 |
51 |
52 |
-3.70% |
4,146,900 |
2024/3/1 |
51 |
54 |
51 |
54 |
+5.88% |
2,497,200 |
2024/2/29 |
51 |
51 |
50 |
51 |
+2.00% |
1,321,400 |
2024/2/28 |
50 |
51 |
49 |
50 |
+0.00% |
1,819,700 |
2024/2/27 |
47 |
52 |
47 |
50 |
+6.38% |
6,266,400 |
2024/2/26 |
47 |
48 |
47 |
47 |
+0.00% |
1,120,000 |
2024/2/22 |
46 |
47 |
45 |
47 |
+2.17% |
2,073,000 |
2024/2/21 |
47 |
48 |
46 |
46 |
+0.00% |
2,798,000 |
2024/2/20 |
44 |
46 |
44 |
46 |
+4.55% |
1,388,800 |
2024/2/19 |
43 |
45 |
43 |
44 |
+2.33% |
1,254,800 |
2024/2/16 |
43 |
44 |
43 |
43 |
-2.27% |
724,100 |
2024/2/15 |
45 |
45 |
43 |
44 |
-2.22% |
1,238,700 |
2024/2/14 |
44 |
45 |
44 |
45 |
+2.27% |
797,100 |
2024/2/13 |
45 |
46 |
44 |
44 |
-2.22% |
879,500 |
2024/2/9 |
46 |
47 |
45 |
45 |
+0.00% |
1,990,800 |
2024/2/8 |
45 |
46 |
44 |
45 |
+0.00% |
1,514,600 |
2024/2/7 |
47 |
47 |
45 |
45 |
-4.26% |
645,500 |
2024/2/6 |
44 |
48 |
44 |
47 |
+4.44% |
3,409,400 |
2024/2/5 |
44 |
45 |
44 |
45 |
+0.00% |
501,300 |
2024/2/2 |
44 |
45 |
43 |
45 |
+2.27% |
1,248,200 |
2024/2/1 |
44 |
45 |
44 |
44 |
+0.00% |
283,300 |
2024/1/31 |
44 |
45 |
44 |
44 |
-2.22% |
471,800 |
2024/1/30 |
44 |
45 |
44 |
45 |
+2.27% |
448,700 |
2024/1/29 |
44 |
45 |
44 |
44 |
+0.00% |
262,000 |
2024/1/26 |
44 |
45 |
44 |
44 |
-2.22% |
385,300 |
2024/1/25 |
44 |
45 |
43 |
45 |
+2.27% |
1,816,500 |
2024/1/24 |
44 |
45 |
44 |
44 |
+0.00% |
453,400 |
2024/1/23 |
44 |
45 |
44 |
44 |
+0.00% |
610,100 |
2024/1/22 |
45 |
45 |
44 |
44 |
+0.00% |
369,700 |
2024/1/19 |
44 |
45 |
44 |
44 |
+0.00% |
579,000 |
2024/1/18 |
44 |
45 |
44 |
44 |
+0.00% |
482,600 |
2024/1/17 |
45 |
45 |
44 |
44 |
+0.00% |
416,700 |
2024/1/16 |
44 |
45 |
44 |
44 |
+0.00% |
329,000 |
2024/1/15 |
45 |
45 |
44 |
44 |
-2.22% |
445,500 |
2024/1/12 |
44 |
45 |
44 |
45 |
+2.27% |
498,700 |
2024/1/11 |
44 |
45 |
44 |
44 |
+0.00% |
1,845,300 |
2024/1/10 |
43 |
44 |
43 |
44 |
+0.00% |
380,900 |
2024/1/9 |
44 |
44 |
43 |
44 |
+2.33% |
617,500 |
2024/1/5 |
43 |
44 |
43 |
43 |
+0.00% |
883,000 |
2024/1/4 |
43 |
44 |
42 |
43 |
+0.00% |
1,130,800 |
2023/12/29 |
43 |
44 |
43 |
43 |
-2.27% |
957,200 |
2023/12/28 |
42 |
44 |
41 |
44 |
+4.76% |
1,471,500 |
2023/12/27 |
41 |
43 |
41 |
42 |
+2.44% |
2,605,600 |
2023/12/26 |
42 |
43 |
41 |
41 |
-2.38% |
2,838,900 |
2023/12/25 |
43 |
44 |
42 |
42 |
-2.33% |
2,462,600 |
2023/12/22 |
43 |
44 |
43 |
43 |
+0.00% |
633,000 |
2023/12/21 |
44 |
45 |
43 |
43 |
-2.27% |
1,183,400 |
2023/12/20 |
44 |
45 |
43 |
44 |
+0.00% |
1,489,200 |
2023/12/19 |
43 |
44 |
43 |
44 |
+0.00% |
682,400 |
2023/12/18 |
44 |
45 |
43 |
44 |
+0.00% |
2,892,300 |
2023/12/15 |
44 |
45 |
44 |
44 |
+0.00% |
382,900 |
2023/12/14 |
45 |
45 |
44 |
44 |
+0.00% |
455,000 |
2023/12/13 |
44 |
45 |
44 |
44 |
+0.00% |
584,900 |
2023/12/12 |
46 |
46 |
44 |
44 |
-2.22% |
1,988,200 |
2023/12/11 |
45 |
46 |
45 |
45 |
+0.00% |
963,000 |
2023/12/8 |
46 |
46 |
45 |
45 |
-2.17% |
892,700 |
2023/12/7 |
46 |
47 |
45 |
46 |
+0.00% |
1,357,800 |
2023/12/6 |
47 |
47 |
46 |
46 |
+0.00% |
955,500 |
2023/12/5 |
47 |
48 |
46 |
46 |
+0.00% |
1,784,100 |
2023/12/4 |
46 |
47 |
45 |
46 |
+0.00% |
2,680,700 |
2023/12/1 |
49 |
49 |
45 |
46 |
-4.17% |
8,718,300 |
2023/11/30 |
54 |
55 |
48 |
48 |
+0.00% |
14,030,600 |
2023/11/29 |
50 |
51 |
48 |
48 |
-2.04% |
5,241,400 |
2023/11/28 |
47 |
51 |
46 |
49 |
+8.89% |
5,871,900 |
2023/11/27 |
46 |
47 |
45 |
45 |
-2.17% |
632,100 |
2023/11/24 |
45 |
47 |
45 |
46 |
+2.22% |
3,067,300 |
2023/11/22 |
45 |
46 |
44 |
45 |
-2.17% |
1,384,400 |
2023/11/21 |
45 |
46 |
45 |
46 |
+2.22% |
748,000 |
2023/11/20 |
45 |
46 |
45 |
45 |
+0.00% |
524,100 |
2023/11/17 |
45 |
46 |
44 |
45 |
+0.00% |
1,103,600 |
2023/11/16 |
45 |
46 |
44 |
45 |
+0.00% |
2,276,900 |
2023/11/15 |
46 |
46 |
45 |
45 |
-2.17% |
2,142,800 |
2023/11/14 |
45 |
47 |
44 |
46 |
+2.22% |
2,486,400 |
2023/11/13 |
45 |
46 |
44 |
45 |
-4.26% |
3,526,300 |
2023/11/10 |
47 |
48 |
45 |
47 |
-2.08% |
5,159,900 |
2023/11/9 |
49 |
50 |
46 |
48 |
-2.04% |
3,806,600 |
2023/11/8 |
55 |
56 |
48 |
49 |
-12.50% |
13,348,500 |
2023/11/7 |
51 |
60 |
50 |
56 |
+12.00% |
29,777,500 |
2023/11/6 |
48 |
50 |
47 |
50 |
+6.38% |
3,573,800 |
2023/11/2 |
44 |
48 |
44 |
47 |
+4.44% |
3,114,100 |
2023/11/1 |
45 |
45 |
44 |
45 |
+2.27% |
185,200 |
2023/10/31 |
44 |
45 |
43 |
44 |
+0.00% |
324,200 |
2023/10/30 |
44 |
45 |
43 |
44 |
+0.00% |
373,800 |
2023/10/27 |
44 |
44 |
43 |
44 |
+0.00% |
354,500 |
2023/10/26 |
44 |
44 |
43 |
44 |
+0.00% |
476,000 |
2023/10/25 |
44 |
45 |
44 |
44 |
+0.00% |
382,400 |
2023/10/24 |
45 |
45 |
42 |
44 |
+0.00% |
2,910,200 |
2023/10/23 |
45 |
46 |
44 |
44 |
-6.38% |
2,501,300 |
2023/10/20 |
45 |
47 |
44 |
47 |
+4.44% |
1,560,600 |
2023/10/19 |
45 |
46 |
45 |
45 |
+0.00% |
906,900 |
2023/10/18 |
45 |
46 |
44 |
45 |
+0.00% |
835,700 |
2023/10/17 |
44 |
46 |
44 |
45 |
+0.00% |
630,100 |
2023/10/16 |
46 |
46 |
44 |
45 |
-2.17% |
2,253,000 |
2023/10/13 |
46 |
47 |
46 |
46 |
-2.13% |
263,000 |
2023/10/12 |
46 |
47 |
46 |
47 |
+0.00% |
241,000 |
2023/10/11 |
46 |
47 |
46 |
47 |
+2.17% |
337,700 |
2023/10/10 |
46 |
47 |
46 |
46 |
-2.13% |
492,900 |
2023/10/6 |
46 |
47 |
45 |
47 |
+2.17% |
955,000 |
2023/10/5 |
45 |
47 |
45 |
46 |
+2.22% |
1,695,900 |
2023/10/4 |
47 |
47 |
45 |
45 |
-4.26% |
2,419,500 |
2023/10/3 |
49 |
49 |
46 |
47 |
-4.08% |
4,061,800 |
2023/10/2 |
50 |
50 |
48 |
49 |
-2.00% |
1,480,100 |
2023/9/29 |
50 |
51 |
49 |
50 |
+0.00% |
877,300 |
2023/9/28 |
50 |
50 |
49 |
50 |
+0.00% |
292,700 |
2023/9/27 |
48 |
50 |
48 |
50 |
+4.17% |
681,400 |
|