日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
458 |
473 |
456 |
462 |
+1.99% |
2,733,200 |
2024/4/22 |
447 |
453 |
441 |
453 |
+3.19% |
2,381,900 |
2024/4/19 |
443 |
450 |
435 |
439 |
-1.57% |
2,658,200 |
2024/4/18 |
431 |
448 |
431 |
446 |
+4.69% |
2,106,900 |
2024/4/17 |
439 |
439 |
418 |
426 |
-2.96% |
2,350,900 |
2024/4/16 |
458 |
464 |
439 |
439 |
-3.94% |
2,795,400 |
2024/4/15 |
447 |
457 |
444 |
457 |
+0.22% |
1,703,800 |
2024/4/12 |
450 |
456 |
444 |
456 |
+2.47% |
2,515,800 |
2024/4/11 |
433 |
447 |
433 |
445 |
+1.60% |
1,612,000 |
2024/4/10 |
431 |
441 |
430 |
438 |
+0.46% |
1,113,100 |
2024/4/9 |
439 |
442 |
434 |
436 |
-0.91% |
1,178,300 |
2024/4/8 |
442 |
447 |
438 |
440 |
+0.00% |
1,168,300 |
2024/4/5 |
437 |
446 |
433 |
440 |
-2.22% |
1,887,700 |
2024/4/4 |
445 |
454 |
443 |
450 |
+3.45% |
2,586,900 |
2024/4/3 |
418 |
440 |
416 |
435 |
+3.08% |
2,129,400 |
2024/4/2 |
431 |
432 |
418 |
422 |
-1.63% |
1,841,400 |
2024/4/1 |
444 |
445 |
425 |
429 |
-3.60% |
1,866,000 |
2024/3/29 |
442 |
447 |
440 |
445 |
+1.14% |
1,049,500 |
2024/3/28 |
455 |
459 |
439 |
440 |
-2.87% |
2,097,500 |
2024/3/27 |
451 |
460 |
448 |
453 |
+1.12% |
2,615,200 |
2024/3/26 |
450 |
451 |
443 |
448 |
-0.67% |
1,806,800 |
2024/3/25 |
457 |
457 |
448 |
451 |
-1.74% |
1,842,600 |
2024/3/22 |
460 |
464 |
451 |
459 |
+0.22% |
2,817,900 |
2024/3/21 |
444 |
464 |
443 |
458 |
+5.05% |
3,458,600 |
2024/3/19 |
440 |
450 |
432 |
436 |
-2.46% |
3,644,300 |
2024/3/18 |
449 |
450 |
440 |
447 |
+0.90% |
2,879,400 |
2024/3/15 |
446 |
460 |
436 |
443 |
-1.77% |
3,338,400 |
2024/3/14 |
465 |
467 |
446 |
451 |
-1.31% |
3,013,600 |
2024/3/13 |
467 |
468 |
444 |
457 |
+2.01% |
3,054,500 |
2024/3/12 |
452 |
456 |
442 |
448 |
-2.61% |
3,260,800 |
2024/3/11 |
490 |
495 |
456 |
460 |
-4.56% |
6,966,100 |
2024/3/8 |
465 |
496 |
460 |
482 |
+4.33% |
6,176,000 |
2024/3/7 |
442 |
475 |
442 |
462 |
+6.45% |
5,464,000 |
2024/3/6 |
422 |
437 |
418 |
434 |
+3.33% |
3,141,200 |
2024/3/5 |
410 |
428 |
408 |
420 |
+1.69% |
2,369,100 |
2024/3/4 |
433 |
435 |
408 |
413 |
-3.50% |
3,374,800 |
2024/3/1 |
399 |
430 |
397 |
428 |
+7.27% |
3,341,200 |
2024/2/29 |
392 |
403 |
390 |
399 |
+2.31% |
2,495,600 |
2024/2/28 |
375 |
409 |
375 |
390 |
+4.00% |
4,085,600 |
2024/2/27 |
354 |
382 |
353 |
375 |
+6.53% |
3,036,100 |
2024/2/26 |
348 |
355 |
346 |
352 |
+1.44% |
1,314,900 |
2024/2/22 |
347 |
348 |
344 |
347 |
+0.87% |
785,400 |
2024/2/21 |
345 |
346 |
341 |
344 |
-0.58% |
559,200 |
2024/2/20 |
349 |
351 |
344 |
346 |
-0.57% |
754,400 |
2024/2/19 |
338 |
348 |
338 |
348 |
+2.96% |
912,100 |
2024/2/16 |
334 |
340 |
332 |
338 |
+1.81% |
1,443,900 |
2024/2/15 |
339 |
343 |
330 |
332 |
-1.78% |
1,316,000 |
2024/2/14 |
343 |
344 |
336 |
338 |
-0.88% |
1,224,500 |
2024/2/13 |
338 |
344 |
335 |
341 |
+0.89% |
1,763,300 |
2024/2/9 |
347 |
350 |
335 |
338 |
-8.89% |
3,888,200 |
2024/2/8 |
375 |
376 |
369 |
371 |
-1.59% |
1,176,300 |
2024/2/7 |
374 |
377 |
370 |
377 |
+1.07% |
939,700 |
2024/2/6 |
377 |
379 |
373 |
373 |
-1.58% |
1,273,200 |
2024/2/5 |
378 |
384 |
375 |
379 |
+1.88% |
1,595,500 |
2024/2/2 |
374 |
376 |
370 |
372 |
-1.59% |
1,443,400 |
2024/2/1 |
376 |
378 |
372 |
378 |
-0.26% |
1,176,500 |
2024/1/31 |
369 |
379 |
369 |
379 |
+2.43% |
1,153,500 |
2024/1/30 |
374 |
375 |
370 |
370 |
-1.33% |
797,200 |
2024/1/29 |
377 |
380 |
374 |
375 |
-0.27% |
1,303,400 |
2024/1/26 |
366 |
378 |
362 |
376 |
+2.17% |
2,822,100 |
2024/1/25 |
369 |
372 |
365 |
368 |
+0.82% |
1,661,900 |
2024/1/24 |
356 |
368 |
356 |
365 |
+1.96% |
1,821,200 |
2024/1/23 |
364 |
367 |
358 |
358 |
-1.65% |
1,244,300 |
2024/1/22 |
363 |
367 |
360 |
364 |
+0.28% |
1,084,800 |
2024/1/19 |
363 |
363 |
358 |
363 |
+0.83% |
1,071,000 |
2024/1/18 |
358 |
361 |
354 |
360 |
+1.41% |
1,143,300 |
2024/1/17 |
354 |
360 |
353 |
355 |
+0.85% |
1,237,700 |
2024/1/16 |
362 |
362 |
351 |
352 |
-1.68% |
1,039,100 |
2024/1/15 |
352 |
359 |
351 |
358 |
+2.29% |
859,500 |
2024/1/12 |
355 |
355 |
349 |
350 |
-1.41% |
1,403,000 |
2024/1/11 |
355 |
361 |
354 |
355 |
+1.14% |
1,303,900 |
2024/1/10 |
355 |
359 |
351 |
351 |
-0.28% |
1,058,300 |
2024/1/9 |
355 |
357 |
351 |
352 |
-0.56% |
967,700 |
2024/1/5 |
357 |
358 |
353 |
354 |
+0.00% |
1,080,500 |
2024/1/4 |
353 |
354 |
345 |
354 |
-0.28% |
1,059,600 |
2023/12/29 |
354 |
360 |
354 |
355 |
+0.57% |
792,300 |
2023/12/28 |
354 |
355 |
350 |
353 |
-1.12% |
862,400 |
2023/12/27 |
356 |
358 |
354 |
357 |
+0.56% |
899,900 |
2023/12/26 |
358 |
359 |
354 |
355 |
-0.84% |
967,500 |
2023/12/25 |
359 |
360 |
356 |
358 |
+1.13% |
610,900 |
2023/12/22 |
351 |
356 |
351 |
354 |
+2.31% |
1,014,400 |
2023/12/21 |
351 |
352 |
346 |
346 |
-1.42% |
1,000,600 |
2023/12/20 |
351 |
357 |
350 |
351 |
-1.13% |
1,436,700 |
2023/12/19 |
353 |
359 |
350 |
355 |
+0.28% |
1,351,900 |
2023/12/18 |
354 |
357 |
350 |
354 |
-1.94% |
1,171,900 |
2023/12/15 |
357 |
361 |
355 |
361 |
+0.56% |
1,379,800 |
2023/12/14 |
373 |
374 |
359 |
359 |
-4.01% |
1,503,200 |
2023/12/13 |
372 |
375 |
371 |
374 |
+1.36% |
904,100 |
2023/12/12 |
375 |
375 |
368 |
369 |
-1.34% |
1,073,200 |
2023/12/11 |
379 |
384 |
372 |
374 |
-1.32% |
1,767,100 |
2023/12/8 |
384 |
388 |
377 |
379 |
-0.26% |
2,305,300 |
2023/12/7 |
372 |
381 |
372 |
380 |
+0.26% |
1,374,500 |
2023/12/6 |
368 |
379 |
368 |
379 |
+2.43% |
1,140,000 |
2023/12/5 |
375 |
378 |
370 |
370 |
-1.60% |
963,900 |
2023/12/4 |
371 |
382 |
369 |
376 |
+1.62% |
1,373,800 |
2023/12/1 |
369 |
372 |
365 |
370 |
+1.37% |
1,388,800 |
2023/11/30 |
364 |
368 |
361 |
365 |
+0.00% |
1,309,500 |
2023/11/29 |
372 |
377 |
363 |
365 |
-2.93% |
1,598,200 |
2023/11/28 |
378 |
384 |
375 |
376 |
-1.05% |
990,200 |
2023/11/27 |
380 |
384 |
375 |
380 |
+0.53% |
985,400 |
2023/11/24 |
379 |
379 |
376 |
378 |
+0.80% |
826,800 |
2023/11/22 |
370 |
379 |
370 |
375 |
+0.54% |
744,400 |
2023/11/21 |
375 |
378 |
367 |
373 |
-0.27% |
1,264,700 |
2023/11/20 |
372 |
385 |
372 |
374 |
-1.06% |
1,433,900 |
2023/11/17 |
370 |
378 |
364 |
378 |
+1.61% |
1,574,300 |
2023/11/16 |
382 |
388 |
371 |
372 |
-2.62% |
1,882,400 |
2023/11/15 |
394 |
396 |
377 |
382 |
-1.80% |
2,379,300 |
2023/11/14 |
400 |
402 |
381 |
389 |
+2.91% |
2,163,800 |
2023/11/13 |
389 |
390 |
376 |
378 |
-3.32% |
1,519,400 |
2023/11/10 |
381 |
391 |
381 |
391 |
+1.82% |
1,325,500 |
2023/11/9 |
375 |
387 |
367 |
384 |
+1.59% |
2,519,200 |
2023/11/8 |
403 |
403 |
374 |
378 |
-6.67% |
3,839,700 |
2023/11/7 |
405 |
411 |
398 |
405 |
+0.50% |
1,756,300 |
2023/11/6 |
415 |
415 |
399 |
403 |
-1.47% |
2,488,600 |
2023/11/2 |
415 |
418 |
401 |
409 |
+0.00% |
2,460,700 |
2023/11/1 |
392 |
410 |
387 |
409 |
+6.23% |
3,134,500 |
2023/10/31 |
385 |
390 |
371 |
385 |
+2.67% |
2,883,500 |
2023/10/30 |
379 |
385 |
373 |
375 |
-2.34% |
1,829,500 |
2023/10/27 |
372 |
385 |
369 |
384 |
+3.78% |
1,613,800 |
2023/10/26 |
378 |
380 |
367 |
370 |
-2.89% |
2,152,900 |
2023/10/25 |
368 |
388 |
365 |
381 |
+4.38% |
2,451,900 |
2023/10/24 |
366 |
368 |
354 |
365 |
-1.88% |
1,821,800 |
2023/10/23 |
361 |
375 |
357 |
372 |
+3.05% |
2,145,300 |
|