日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
19 |
20 |
18 |
20 |
+5.26% |
191,200 |
2024/3/28 |
20 |
20 |
18 |
19 |
-5.00% |
762,100 |
2024/3/27 |
21 |
21 |
19 |
20 |
-4.76% |
149,400 |
2024/3/26 |
20 |
21 |
20 |
21 |
+0.00% |
446,900 |
2024/3/25 |
21 |
22 |
20 |
21 |
+0.00% |
415,100 |
2024/3/22 |
21 |
22 |
20 |
21 |
+0.00% |
758,900 |
2024/3/21 |
20 |
21 |
19 |
21 |
+5.00% |
245,200 |
2024/3/19 |
20 |
21 |
19 |
20 |
-4.76% |
292,400 |
2024/3/18 |
20 |
21 |
19 |
21 |
+5.00% |
228,400 |
2024/3/15 |
20 |
20 |
19 |
20 |
+5.26% |
427,800 |
2024/3/14 |
19 |
21 |
19 |
19 |
-5.00% |
317,300 |
2024/3/13 |
20 |
20 |
19 |
20 |
+0.00% |
154,500 |
2024/3/12 |
19 |
20 |
19 |
20 |
+0.00% |
158,400 |
2024/3/11 |
19 |
21 |
18 |
20 |
+5.26% |
1,178,400 |
2024/3/8 |
20 |
20 |
19 |
19 |
-5.00% |
208,300 |
2024/3/7 |
21 |
21 |
19 |
20 |
-4.76% |
819,600 |
2024/3/6 |
22 |
22 |
20 |
21 |
-4.55% |
1,953,900 |
2024/3/5 |
22 |
25 |
21 |
22 |
+4.76% |
2,623,700 |
2024/3/4 |
24 |
29 |
20 |
21 |
+0.00% |
7,419,800 |
2024/3/1 |
22 |
23 |
20 |
21 |
-4.55% |
733,400 |
2024/2/29 |
19 |
23 |
17 |
22 |
+15.79% |
4,870,500 |
2024/2/28 |
19 |
20 |
18 |
19 |
+5.56% |
757,100 |
2024/2/27 |
17 |
19 |
17 |
18 |
+5.88% |
612,400 |
2024/2/26 |
17 |
17 |
16 |
17 |
+0.00% |
166,500 |
2024/2/22 |
17 |
18 |
16 |
17 |
-5.56% |
292,600 |
2024/2/21 |
16 |
18 |
15 |
18 |
+12.50% |
861,300 |
2024/2/20 |
16 |
16 |
15 |
16 |
+6.67% |
142,700 |
2024/2/19 |
15 |
16 |
15 |
15 |
-6.25% |
121,700 |
2024/2/16 |
15 |
16 |
14 |
16 |
+6.67% |
470,700 |
2024/2/15 |
15 |
16 |
15 |
15 |
+0.00% |
173,100 |
2024/2/14 |
16 |
16 |
15 |
15 |
-6.25% |
99,000 |
2024/2/13 |
15 |
16 |
15 |
16 |
+0.00% |
46,500 |
2024/2/9 |
16 |
16 |
15 |
16 |
+0.00% |
169,800 |
2024/2/8 |
16 |
17 |
16 |
16 |
+0.00% |
631,900 |
2024/2/7 |
16 |
17 |
16 |
16 |
-5.88% |
215,900 |
2024/2/6 |
18 |
18 |
16 |
17 |
+0.00% |
403,600 |
2024/2/5 |
18 |
18 |
17 |
17 |
+0.00% |
18,600 |
2024/2/2 |
17 |
18 |
17 |
17 |
+0.00% |
66,500 |
2024/2/1 |
17 |
18 |
17 |
17 |
-5.56% |
20,900 |
2024/1/31 |
17 |
18 |
17 |
18 |
+5.88% |
88,200 |
2024/1/30 |
17 |
18 |
17 |
17 |
+0.00% |
21,500 |
2024/1/29 |
18 |
18 |
17 |
17 |
-5.56% |
40,700 |
2024/1/26 |
17 |
18 |
17 |
18 |
+5.88% |
32,800 |
2024/1/25 |
18 |
18 |
17 |
17 |
-5.56% |
26,300 |
2024/1/24 |
17 |
18 |
17 |
18 |
+5.88% |
31,600 |
2024/1/23 |
18 |
18 |
17 |
17 |
+0.00% |
40,500 |
2024/1/22 |
17 |
18 |
17 |
17 |
+0.00% |
63,000 |
2024/1/19 |
18 |
18 |
17 |
17 |
+0.00% |
102,500 |
2024/1/18 |
17 |
18 |
17 |
17 |
+0.00% |
57,900 |
2024/1/17 |
18 |
18 |
17 |
17 |
-5.56% |
217,300 |
2024/1/16 |
18 |
18 |
17 |
18 |
+5.88% |
184,200 |
2024/1/15 |
19 |
20 |
17 |
17 |
-10.53% |
658,100 |
2024/1/12 |
17 |
20 |
17 |
19 |
+11.76% |
965,900 |
2024/1/11 |
17 |
17 |
16 |
17 |
+0.00% |
218,200 |
2024/1/10 |
18 |
18 |
17 |
17 |
+0.00% |
180,900 |
2024/1/9 |
17 |
18 |
16 |
17 |
+0.00% |
230,700 |
2024/1/5 |
16 |
17 |
16 |
17 |
+6.25% |
232,200 |
2024/1/4 |
18 |
18 |
16 |
16 |
-5.88% |
308,800 |
2023/12/29 |
16 |
17 |
16 |
17 |
+6.25% |
162,600 |
2023/12/28 |
15 |
17 |
14 |
16 |
+6.67% |
424,300 |
2023/12/27 |
15 |
15 |
14 |
15 |
+0.00% |
443,100 |
2023/12/26 |
14 |
15 |
14 |
15 |
+7.14% |
264,500 |
2023/12/25 |
15 |
16 |
14 |
14 |
-6.67% |
191,700 |
2023/12/22 |
15 |
16 |
15 |
15 |
+0.00% |
237,000 |
2023/12/21 |
16 |
16 |
14 |
15 |
-6.25% |
581,900 |
2023/12/20 |
14 |
18 |
14 |
16 |
+14.29% |
2,308,200 |
2023/12/19 |
14 |
15 |
14 |
14 |
+0.00% |
184,500 |
2023/12/18 |
15 |
15 |
14 |
14 |
-6.67% |
592,800 |
2023/12/15 |
15 |
15 |
14 |
15 |
+7.14% |
632,800 |
2023/12/14 |
15 |
15 |
14 |
14 |
-6.67% |
350,600 |
2023/12/13 |
15 |
16 |
15 |
15 |
+0.00% |
144,700 |
2023/12/12 |
16 |
16 |
15 |
15 |
+0.00% |
127,100 |
2023/12/11 |
16 |
16 |
15 |
15 |
-6.25% |
88,300 |
2023/12/8 |
15 |
16 |
15 |
16 |
+6.67% |
342,900 |
2023/12/7 |
15 |
16 |
15 |
15 |
+0.00% |
353,800 |
2023/12/6 |
16 |
16 |
15 |
15 |
-6.25% |
325,300 |
2023/12/5 |
15 |
16 |
15 |
16 |
+0.00% |
484,400 |
2023/12/4 |
16 |
17 |
16 |
16 |
-5.88% |
491,100 |
2023/12/1 |
17 |
17 |
16 |
17 |
+6.25% |
123,300 |
2023/11/30 |
16 |
17 |
15 |
16 |
+0.00% |
1,052,900 |
2023/11/29 |
16 |
17 |
15 |
16 |
+0.00% |
894,000 |
2023/11/28 |
17 |
17 |
16 |
16 |
-5.88% |
229,400 |
2023/11/27 |
18 |
19 |
16 |
17 |
+0.00% |
1,650,200 |
2023/11/24 |
17 |
21 |
16 |
17 |
+6.25% |
5,294,900 |
2023/11/22 |
17 |
18 |
16 |
16 |
-5.88% |
175,200 |
2023/11/21 |
17 |
18 |
16 |
17 |
-5.56% |
413,200 |
2023/11/20 |
17 |
18 |
16 |
18 |
+0.00% |
825,200 |
2023/11/17 |
17 |
18 |
16 |
18 |
+5.88% |
122,800 |
2023/11/16 |
18 |
18 |
16 |
17 |
-5.56% |
410,500 |
2023/11/15 |
18 |
19 |
17 |
18 |
-5.26% |
388,000 |
2023/11/14 |
18 |
19 |
18 |
19 |
+0.00% |
16,000 |
2023/11/13 |
19 |
19 |
18 |
19 |
+0.00% |
30,200 |
2023/11/10 |
18 |
19 |
18 |
19 |
+0.00% |
71,200 |
2023/11/9 |
19 |
19 |
18 |
19 |
+5.56% |
71,600 |
2023/11/8 |
19 |
19 |
18 |
18 |
+0.00% |
63,700 |
2023/11/7 |
19 |
19 |
18 |
18 |
-5.26% |
20,000 |
2023/11/6 |
19 |
19 |
18 |
19 |
+0.00% |
37,500 |
2023/11/2 |
19 |
19 |
18 |
19 |
+5.56% |
55,700 |
2023/11/1 |
18 |
19 |
18 |
18 |
+0.00% |
93,500 |
2023/10/31 |
19 |
19 |
18 |
18 |
-5.26% |
17,000 |
2023/10/30 |
18 |
19 |
18 |
19 |
+5.56% |
39,500 |
2023/10/27 |
19 |
19 |
18 |
18 |
-5.26% |
14,800 |
2023/10/26 |
19 |
19 |
18 |
19 |
+0.00% |
19,600 |
2023/10/25 |
19 |
19 |
18 |
19 |
+5.56% |
163,900 |
2023/10/24 |
18 |
19 |
18 |
18 |
-5.26% |
765,600 |
2023/10/23 |
19 |
19 |
18 |
19 |
+0.00% |
93,800 |
2023/10/20 |
19 |
20 |
18 |
19 |
+0.00% |
281,100 |
2023/10/19 |
19 |
20 |
19 |
19 |
+0.00% |
41,000 |
2023/10/18 |
20 |
20 |
19 |
19 |
-5.00% |
63,300 |
2023/10/17 |
19 |
20 |
19 |
20 |
+5.26% |
47,900 |
2023/10/16 |
19 |
20 |
19 |
19 |
+0.00% |
247,100 |
2023/10/13 |
19 |
20 |
19 |
19 |
+0.00% |
316,700 |
2023/10/12 |
20 |
20 |
19 |
19 |
+0.00% |
384,500 |
2023/10/11 |
20 |
20 |
19 |
19 |
+0.00% |
33,900 |
2023/10/10 |
19 |
20 |
19 |
19 |
+0.00% |
69,000 |
2023/10/6 |
20 |
20 |
19 |
19 |
-5.00% |
339,000 |
2023/10/5 |
20 |
20 |
19 |
20 |
+5.26% |
22,800 |
2023/10/4 |
19 |
20 |
18 |
19 |
+0.00% |
116,100 |
2023/10/3 |
19 |
20 |
18 |
19 |
+0.00% |
623,900 |
2023/10/2 |
19 |
20 |
19 |
19 |
+0.00% |
176,100 |
2023/9/29 |
20 |
20 |
19 |
19 |
+0.00% |
122,800 |
2023/9/28 |
19 |
20 |
19 |
19 |
+0.00% |
176,800 |
2023/9/27 |
20 |
20 |
19 |
19 |
-5.00% |
65,200 |
|