日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
356 |
362 |
356 |
360 |
+0.00% |
27,900 |
2024/4/25 |
353 |
360 |
353 |
360 |
+1.12% |
41,900 |
2024/4/24 |
355 |
359 |
353 |
356 |
+0.28% |
31,700 |
2024/4/23 |
363 |
363 |
353 |
355 |
-1.39% |
24,600 |
2024/4/22 |
346 |
363 |
346 |
360 |
+4.35% |
72,100 |
2024/4/19 |
347 |
354 |
339 |
345 |
-1.15% |
114,000 |
2024/4/18 |
350 |
356 |
348 |
349 |
-1.69% |
63,700 |
2024/4/17 |
366 |
366 |
355 |
355 |
-1.93% |
63,500 |
2024/4/16 |
351 |
364 |
350 |
362 |
+2.55% |
104,500 |
2024/4/15 |
357 |
358 |
350 |
353 |
-2.22% |
52,500 |
2024/4/12 |
360 |
363 |
350 |
361 |
+0.28% |
121,000 |
2024/4/11 |
363 |
363 |
346 |
360 |
+0.00% |
135,300 |
2024/4/10 |
343 |
360 |
342 |
360 |
+4.65% |
97,100 |
2024/4/9 |
341 |
347 |
339 |
344 |
+1.47% |
54,300 |
2024/4/8 |
340 |
340 |
331 |
339 |
+1.19% |
80,200 |
2024/4/5 |
316 |
335 |
313 |
335 |
+3.72% |
82,700 |
2024/4/4 |
318 |
330 |
318 |
323 |
+1.57% |
97,500 |
2024/4/3 |
328 |
328 |
316 |
318 |
-3.64% |
83,000 |
2024/4/2 |
348 |
348 |
330 |
330 |
-5.44% |
94,700 |
2024/4/1 |
355 |
356 |
348 |
349 |
-1.41% |
55,400 |
2024/3/29 |
347 |
356 |
346 |
354 |
+2.31% |
36,700 |
2024/3/28 |
351 |
354 |
344 |
346 |
-1.70% |
77,800 |
2024/3/27 |
358 |
360 |
351 |
352 |
-0.56% |
83,700 |
2024/3/26 |
366 |
368 |
354 |
354 |
-3.80% |
103,500 |
2024/3/25 |
379 |
385 |
365 |
368 |
-1.87% |
145,500 |
2024/3/22 |
373 |
376 |
358 |
375 |
+1.08% |
169,900 |
2024/3/21 |
372 |
383 |
366 |
371 |
+2.20% |
202,400 |
2024/3/19 |
373 |
377 |
356 |
363 |
-2.68% |
245,200 |
2024/3/18 |
368 |
378 |
361 |
373 |
+1.08% |
237,800 |
2024/3/15 |
397 |
398 |
365 |
369 |
-6.82% |
356,900 |
2024/3/14 |
430 |
431 |
381 |
396 |
-6.60% |
901,300 |
2024/3/13 |
407 |
475 |
398 |
424 |
+7.34% |
3,442,700 |
2024/3/12 |
499 |
511 |
390 |
395 |
-15.42% |
2,554,000 |
2024/3/11 |
467 |
467 |
467 |
467 |
+20.67% |
66,400 |
2024/3/8 |
387 |
387 |
387 |
387 |
+26.06% |
43,400 |
2024/3/7 |
318 |
330 |
302 |
307 |
+2.68% |
281,500 |
2024/3/6 |
289 |
301 |
289 |
299 |
+2.75% |
48,100 |
2024/3/5 |
291 |
296 |
283 |
291 |
-0.68% |
35,700 |
2024/3/4 |
293 |
302 |
292 |
293 |
+0.00% |
32,600 |
2024/3/1 |
302 |
303 |
289 |
293 |
-2.98% |
79,800 |
2024/2/29 |
320 |
320 |
299 |
302 |
-4.73% |
52,800 |
2024/2/28 |
307 |
320 |
306 |
317 |
+2.59% |
113,600 |
2024/2/27 |
293 |
314 |
293 |
309 |
+6.19% |
170,500 |
2024/2/26 |
278 |
292 |
273 |
291 |
+4.68% |
116,000 |
2024/2/22 |
296 |
336 |
271 |
278 |
-6.08% |
987,700 |
2024/2/21 |
286 |
319 |
283 |
296 |
+2.78% |
221,600 |
2024/2/20 |
292 |
295 |
284 |
288 |
-0.35% |
75,900 |
2024/2/19 |
275 |
291 |
275 |
289 |
+5.09% |
123,600 |
2024/2/16 |
256 |
281 |
256 |
275 |
+9.13% |
211,200 |
2024/2/15 |
261 |
261 |
252 |
252 |
-3.08% |
67,600 |
2024/2/14 |
273 |
281 |
258 |
260 |
-4.41% |
111,800 |
2024/2/13 |
271 |
281 |
263 |
272 |
+0.74% |
177,100 |
2024/2/9 |
255 |
285 |
255 |
270 |
-17.18% |
578,100 |
2024/2/8 |
332 |
334 |
326 |
326 |
-2.40% |
40,200 |
2024/2/7 |
344 |
344 |
326 |
334 |
-1.76% |
58,900 |
2024/2/6 |
352 |
352 |
339 |
340 |
-4.76% |
68,000 |
2024/2/5 |
350 |
359 |
343 |
357 |
+4.39% |
47,000 |
2024/2/2 |
343 |
349 |
342 |
342 |
-0.29% |
30,800 |
2024/2/1 |
351 |
356 |
343 |
343 |
-3.38% |
36,600 |
2024/1/31 |
351 |
357 |
344 |
355 |
+1.14% |
60,700 |
2024/1/30 |
353 |
366 |
350 |
351 |
-0.57% |
70,800 |
2024/1/29 |
357 |
357 |
350 |
353 |
+0.86% |
53,000 |
2024/1/26 |
352 |
360 |
346 |
350 |
-2.51% |
94,200 |
2024/1/25 |
339 |
367 |
332 |
359 |
+5.90% |
296,400 |
2024/1/24 |
338 |
343 |
337 |
339 |
+0.30% |
9,100 |
2024/1/23 |
338 |
347 |
337 |
338 |
+0.90% |
71,100 |
2024/1/22 |
324 |
338 |
323 |
335 |
+4.04% |
51,800 |
2024/1/19 |
324 |
329 |
320 |
322 |
-0.92% |
52,300 |
2024/1/18 |
328 |
328 |
322 |
325 |
-0.31% |
24,400 |
2024/1/17 |
340 |
340 |
326 |
326 |
-3.55% |
47,300 |
2024/1/16 |
345 |
351 |
338 |
338 |
-1.74% |
49,200 |
2024/1/15 |
334 |
344 |
334 |
344 |
+3.61% |
41,800 |
2024/1/12 |
340 |
341 |
331 |
332 |
-1.19% |
27,500 |
2024/1/11 |
338 |
343 |
336 |
336 |
-0.30% |
49,900 |
2024/1/10 |
340 |
344 |
337 |
337 |
-0.88% |
65,900 |
2024/1/9 |
342 |
349 |
338 |
340 |
+1.49% |
49,200 |
2024/1/5 |
344 |
344 |
333 |
335 |
-1.76% |
75,300 |
2024/1/4 |
335 |
347 |
329 |
341 |
+1.79% |
102,300 |
2023/12/29 |
334 |
341 |
323 |
335 |
+0.30% |
108,800 |
2023/12/28 |
305 |
334 |
304 |
334 |
+8.79% |
123,600 |
2023/12/27 |
294 |
312 |
290 |
307 |
+3.37% |
216,600 |
2023/12/26 |
292 |
299 |
291 |
297 |
+1.02% |
132,800 |
2023/12/25 |
298 |
301 |
290 |
294 |
-2.33% |
149,400 |
2023/12/22 |
310 |
312 |
298 |
301 |
-1.31% |
177,100 |
2023/12/21 |
313 |
314 |
305 |
305 |
-4.98% |
148,900 |
2023/12/20 |
318 |
324 |
315 |
321 |
+0.94% |
104,800 |
2023/12/19 |
314 |
326 |
314 |
318 |
+0.00% |
157,000 |
2023/12/18 |
320 |
323 |
306 |
318 |
-3.05% |
176,500 |
2023/12/15 |
330 |
343 |
318 |
328 |
-0.30% |
161,300 |
2023/12/14 |
338 |
341 |
320 |
329 |
-1.20% |
111,500 |
2023/12/13 |
336 |
339 |
331 |
333 |
-2.06% |
138,500 |
2023/12/12 |
350 |
350 |
337 |
340 |
-1.45% |
95,200 |
2023/12/11 |
350 |
358 |
345 |
345 |
-0.29% |
89,200 |
2023/12/8 |
360 |
361 |
346 |
346 |
-5.46% |
156,700 |
2023/12/7 |
381 |
381 |
361 |
366 |
-4.94% |
178,100 |
2023/12/6 |
395 |
396 |
383 |
385 |
-2.78% |
149,600 |
2023/12/5 |
404 |
407 |
396 |
396 |
-2.94% |
68,500 |
2023/12/4 |
408 |
408 |
402 |
408 |
-0.73% |
22,600 |
2023/12/1 |
412 |
412 |
405 |
411 |
-0.48% |
40,500 |
2023/11/30 |
404 |
415 |
403 |
413 |
+1.98% |
60,100 |
2023/11/29 |
397 |
408 |
397 |
405 |
+1.50% |
64,900 |
2023/11/28 |
406 |
408 |
395 |
399 |
-1.72% |
67,700 |
2023/11/27 |
419 |
419 |
400 |
406 |
-3.10% |
101,900 |
2023/11/24 |
414 |
419 |
410 |
419 |
+0.00% |
57,500 |
2023/11/22 |
408 |
419 |
408 |
419 |
+0.96% |
44,700 |
2023/11/21 |
408 |
415 |
403 |
415 |
+1.22% |
60,100 |
2023/11/20 |
401 |
418 |
401 |
410 |
+1.23% |
69,300 |
2023/11/17 |
415 |
415 |
395 |
405 |
-0.98% |
155,600 |
2023/11/16 |
420 |
424 |
409 |
409 |
-4.22% |
102,600 |
2023/11/15 |
431 |
438 |
421 |
427 |
-1.61% |
80,200 |
2023/11/14 |
434 |
436 |
426 |
434 |
+0.70% |
50,400 |
2023/11/13 |
430 |
445 |
426 |
431 |
-6.30% |
85,500 |
2023/11/10 |
458 |
460 |
445 |
460 |
-0.65% |
59,700 |
2023/11/9 |
463 |
478 |
450 |
463 |
-1.70% |
140,800 |
2023/11/8 |
470 |
514 |
470 |
471 |
+4.67% |
615,200 |
2023/11/7 |
458 |
458 |
439 |
450 |
-0.66% |
36,800 |
2023/11/6 |
432 |
463 |
432 |
453 |
+5.10% |
115,900 |
2023/11/2 |
421 |
431 |
421 |
431 |
+1.41% |
28,900 |
2023/11/1 |
435 |
435 |
420 |
425 |
-1.16% |
22,100 |
2023/10/31 |
425 |
430 |
419 |
430 |
+0.23% |
16,900 |
2023/10/30 |
426 |
433 |
421 |
429 |
+1.42% |
35,800 |
2023/10/27 |
411 |
428 |
411 |
423 |
+1.20% |
55,800 |
2023/10/26 |
418 |
428 |
418 |
418 |
-3.69% |
44,400 |
|