日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
169 |
172 |
169 |
172 |
+1.18% |
155,500 |
2024/4/25 |
174 |
177 |
168 |
170 |
-2.86% |
356,100 |
2024/4/24 |
177 |
178 |
172 |
175 |
+0.00% |
486,600 |
2024/4/23 |
171 |
177 |
171 |
175 |
+2.34% |
535,100 |
2024/4/22 |
165 |
171 |
165 |
171 |
+3.64% |
408,300 |
2024/4/19 |
164 |
169 |
163 |
165 |
+0.61% |
527,300 |
2024/4/18 |
164 |
170 |
158 |
164 |
+3.14% |
1,303,600 |
2024/4/17 |
156 |
162 |
156 |
159 |
+0.63% |
243,700 |
2024/4/16 |
155 |
160 |
155 |
158 |
+0.64% |
283,600 |
2024/4/15 |
157 |
159 |
156 |
157 |
-1.26% |
316,300 |
2024/4/12 |
158 |
162 |
157 |
159 |
+0.63% |
210,300 |
2024/4/11 |
156 |
160 |
155 |
158 |
+0.00% |
316,800 |
2024/4/10 |
158 |
164 |
157 |
158 |
+1.28% |
303,600 |
2024/4/9 |
156 |
158 |
155 |
156 |
+0.65% |
236,800 |
2024/4/8 |
153 |
157 |
153 |
155 |
+0.65% |
267,300 |
2024/4/5 |
152 |
156 |
151 |
154 |
+0.00% |
421,000 |
2024/4/4 |
158 |
158 |
153 |
154 |
-1.28% |
661,100 |
2024/4/3 |
158 |
164 |
155 |
156 |
-4.29% |
1,011,400 |
2024/4/2 |
171 |
171 |
162 |
163 |
-6.86% |
1,033,700 |
2024/4/1 |
174 |
175 |
168 |
175 |
+0.57% |
563,300 |
2024/3/29 |
172 |
175 |
170 |
174 |
+0.00% |
438,800 |
2024/3/28 |
172 |
177 |
172 |
174 |
+1.16% |
556,500 |
2024/3/27 |
167 |
174 |
167 |
172 |
+1.78% |
625,600 |
2024/3/26 |
175 |
175 |
162 |
169 |
-6.11% |
1,720,900 |
2024/3/25 |
187 |
191 |
178 |
180 |
-2.70% |
1,895,900 |
2024/3/22 |
174 |
185 |
173 |
185 |
+6.32% |
1,473,600 |
2024/3/21 |
180 |
181 |
167 |
174 |
+0.00% |
2,915,100 |
2024/3/19 |
169 |
174 |
168 |
174 |
+3.57% |
438,100 |
2024/3/18 |
166 |
171 |
165 |
168 |
+3.07% |
374,400 |
2024/3/15 |
167 |
168 |
163 |
163 |
-1.21% |
268,700 |
2024/3/14 |
165 |
166 |
162 |
165 |
-0.60% |
398,300 |
2024/3/13 |
171 |
172 |
166 |
166 |
-2.92% |
338,300 |
2024/3/12 |
167 |
174 |
166 |
171 |
+1.79% |
353,900 |
2024/3/11 |
166 |
168 |
164 |
168 |
+0.00% |
308,000 |
2024/3/8 |
170 |
172 |
167 |
168 |
-0.59% |
340,800 |
2024/3/7 |
171 |
172 |
166 |
169 |
-2.87% |
566,000 |
2024/3/6 |
167 |
175 |
165 |
174 |
+4.82% |
647,800 |
2024/3/5 |
164 |
170 |
162 |
166 |
-1.19% |
583,700 |
2024/3/4 |
167 |
173 |
162 |
168 |
+1.20% |
1,191,200 |
2024/3/1 |
167 |
192 |
162 |
166 |
+3.75% |
10,009,500 |
2024/2/29 |
161 |
163 |
158 |
160 |
-1.23% |
188,500 |
2024/2/28 |
161 |
165 |
160 |
162 |
+0.62% |
278,400 |
2024/2/27 |
163 |
165 |
161 |
161 |
-0.62% |
198,500 |
2024/2/26 |
158 |
164 |
158 |
162 |
+1.89% |
269,500 |
2024/2/22 |
162 |
162 |
157 |
159 |
-1.24% |
339,700 |
2024/2/21 |
166 |
168 |
160 |
161 |
-4.73% |
539,400 |
2024/2/20 |
165 |
172 |
163 |
169 |
+3.05% |
676,300 |
2024/2/19 |
160 |
167 |
158 |
164 |
+1.86% |
418,800 |
2024/2/16 |
155 |
163 |
155 |
161 |
+3.21% |
422,900 |
2024/2/15 |
155 |
157 |
150 |
156 |
+1.30% |
385,600 |
2024/2/14 |
156 |
156 |
152 |
154 |
-1.28% |
596,400 |
2024/2/13 |
158 |
160 |
155 |
156 |
+0.65% |
292,400 |
2024/2/9 |
156 |
159 |
155 |
155 |
-1.27% |
356,000 |
2024/2/8 |
157 |
158 |
154 |
157 |
-0.63% |
336,500 |
2024/2/7 |
161 |
163 |
158 |
158 |
-1.86% |
235,300 |
2024/2/6 |
162 |
163 |
161 |
161 |
-1.83% |
153,500 |
2024/2/5 |
160 |
166 |
159 |
164 |
+3.14% |
327,800 |
2024/2/2 |
159 |
162 |
156 |
159 |
+1.92% |
195,400 |
2024/2/1 |
159 |
161 |
156 |
156 |
-4.29% |
261,200 |
2024/1/31 |
161 |
163 |
157 |
163 |
+0.00% |
441,100 |
2024/1/30 |
165 |
165 |
162 |
163 |
-1.21% |
161,300 |
2024/1/29 |
164 |
167 |
163 |
165 |
+1.23% |
181,200 |
2024/1/26 |
165 |
165 |
162 |
163 |
-2.98% |
336,600 |
2024/1/25 |
169 |
170 |
166 |
168 |
-0.59% |
247,100 |
2024/1/24 |
172 |
172 |
168 |
169 |
-1.74% |
276,800 |
2024/1/23 |
174 |
176 |
171 |
172 |
-2.27% |
362,500 |
2024/1/22 |
170 |
179 |
170 |
176 |
+1.73% |
472,000 |
2024/1/19 |
172 |
178 |
170 |
173 |
+2.37% |
725,500 |
2024/1/18 |
161 |
185 |
158 |
169 |
+4.32% |
3,007,300 |
2024/1/17 |
174 |
174 |
161 |
162 |
-5.81% |
879,600 |
2024/1/16 |
180 |
182 |
172 |
172 |
-4.44% |
750,900 |
2024/1/15 |
177 |
182 |
172 |
180 |
+4.65% |
1,054,800 |
2024/1/12 |
172 |
178 |
169 |
172 |
+0.00% |
946,700 |
2024/1/11 |
177 |
178 |
168 |
172 |
-2.27% |
1,283,000 |
2024/1/10 |
188 |
192 |
175 |
176 |
-7.85% |
1,924,000 |
2024/1/9 |
188 |
205 |
187 |
191 |
+1.60% |
4,388,300 |
2024/1/5 |
214 |
235 |
184 |
188 |
-6.47% |
14,422,600 |
2024/1/4 |
200 |
201 |
181 |
201 |
+33.11% |
14,687,600 |
2023/12/29 |
144 |
151 |
141 |
151 |
+7.09% |
891,900 |
2023/12/28 |
142 |
143 |
140 |
141 |
+0.00% |
601,700 |
2023/12/27 |
143 |
146 |
140 |
141 |
-0.70% |
597,400 |
2023/12/26 |
147 |
149 |
142 |
142 |
-2.07% |
353,100 |
2023/12/25 |
149 |
152 |
144 |
145 |
-2.68% |
556,500 |
2023/12/22 |
158 |
160 |
149 |
149 |
-6.29% |
838,600 |
2023/12/21 |
156 |
162 |
156 |
159 |
-0.62% |
721,000 |
2023/12/20 |
163 |
165 |
156 |
160 |
-4.19% |
1,740,600 |
2023/12/19 |
161 |
171 |
155 |
167 |
+3.73% |
1,480,200 |
2023/12/18 |
163 |
163 |
155 |
161 |
+1.26% |
549,400 |
2023/12/15 |
151 |
163 |
149 |
159 |
+5.30% |
1,284,500 |
2023/12/14 |
163 |
163 |
148 |
151 |
-4.43% |
1,254,700 |
2023/12/13 |
172 |
172 |
157 |
158 |
-0.63% |
1,436,300 |
2023/12/12 |
156 |
176 |
154 |
159 |
+3.25% |
4,032,800 |
2023/12/11 |
158 |
159 |
153 |
154 |
+0.00% |
495,900 |
2023/12/8 |
153 |
160 |
152 |
154 |
+0.65% |
887,900 |
2023/12/7 |
158 |
159 |
152 |
153 |
-3.16% |
1,026,400 |
2023/12/6 |
162 |
165 |
156 |
158 |
-3.66% |
1,581,100 |
2023/12/5 |
157 |
182 |
156 |
164 |
+2.50% |
6,347,800 |
2023/12/4 |
168 |
172 |
160 |
160 |
-5.88% |
3,589,500 |
2023/12/1 |
221 |
224 |
162 |
170 |
-17.87% |
15,240,200 |
2023/11/30 |
232 |
261 |
200 |
207 |
-26.07% |
38,226,600 |
2023/11/29 |
280 |
280 |
280 |
280 |
+40.00% |
1,032,400 |
2023/11/28 |
155 |
200 |
153 |
200 |
+33.33% |
32,297,500 |
2023/11/27 |
109 |
150 |
109 |
150 |
+50.00% |
11,595,800 |
2023/11/24 |
99 |
100 |
99 |
100 |
+0.00% |
108,400 |
2023/11/22 |
99 |
101 |
98 |
100 |
+0.00% |
127,900 |
2023/11/21 |
101 |
101 |
99 |
100 |
-0.99% |
166,800 |
2023/11/20 |
97 |
101 |
97 |
101 |
+3.06% |
162,100 |
2023/11/17 |
97 |
100 |
97 |
98 |
+0.00% |
100,800 |
2023/11/16 |
99 |
100 |
98 |
98 |
-2.97% |
130,000 |
2023/11/15 |
97 |
101 |
97 |
101 |
+3.06% |
204,300 |
2023/11/14 |
102 |
103 |
96 |
98 |
-8.41% |
341,600 |
2023/11/13 |
105 |
107 |
104 |
107 |
+1.90% |
119,800 |
2023/11/10 |
108 |
108 |
105 |
105 |
-2.78% |
173,000 |
2023/11/9 |
109 |
110 |
108 |
108 |
-2.70% |
47,200 |
2023/11/8 |
112 |
113 |
109 |
111 |
-1.77% |
119,600 |
2023/11/7 |
108 |
114 |
108 |
113 |
+3.67% |
166,900 |
2023/11/6 |
109 |
110 |
109 |
109 |
+0.93% |
67,000 |
2023/11/2 |
107 |
109 |
106 |
108 |
+0.93% |
78,300 |
2023/11/1 |
107 |
108 |
107 |
107 |
+0.94% |
98,900 |
2023/10/31 |
107 |
107 |
106 |
106 |
-1.85% |
80,500 |
2023/10/30 |
108 |
109 |
107 |
108 |
-0.92% |
37,000 |
2023/10/27 |
108 |
109 |
108 |
109 |
+0.00% |
53,300 |
2023/10/26 |
109 |
110 |
108 |
109 |
-0.91% |
34,500 |
|