日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
329 |
329 |
327 |
328 |
+1.23% |
1,500 |
2024/4/22 |
323 |
325 |
322 |
324 |
+0.62% |
5,100 |
2024/4/19 |
331 |
331 |
321 |
322 |
-1.83% |
7,100 |
2024/4/18 |
329 |
329 |
324 |
328 |
-0.61% |
1,600 |
2024/4/17 |
331 |
331 |
320 |
330 |
-0.30% |
14,700 |
2024/4/16 |
329 |
331 |
326 |
331 |
+0.91% |
3,500 |
2024/4/15 |
334 |
334 |
328 |
328 |
-0.61% |
4,000 |
2024/4/12 |
336 |
336 |
330 |
330 |
-0.30% |
2,900 |
2024/4/11 |
330 |
335 |
330 |
331 |
-1.19% |
4,800 |
2024/4/10 |
333 |
339 |
332 |
335 |
+0.30% |
4,300 |
2024/4/9 |
334 |
336 |
333 |
334 |
+0.30% |
4,200 |
2024/4/8 |
321 |
334 |
321 |
333 |
+3.74% |
11,900 |
2024/4/5 |
321 |
322 |
321 |
321 |
-0.31% |
6,800 |
2024/4/4 |
327 |
332 |
322 |
322 |
-1.53% |
16,600 |
2024/4/3 |
322 |
331 |
322 |
327 |
+0.62% |
5,400 |
2024/4/2 |
331 |
331 |
324 |
325 |
-1.81% |
7,600 |
2024/4/1 |
324 |
340 |
321 |
331 |
+2.16% |
32,500 |
2024/3/29 |
324 |
330 |
323 |
324 |
-0.31% |
14,100 |
2024/3/28 |
319 |
330 |
316 |
325 |
-4.41% |
45,000 |
2024/3/27 |
340 |
344 |
335 |
340 |
+0.29% |
40,600 |
2024/3/26 |
341 |
345 |
338 |
339 |
-0.59% |
26,400 |
2024/3/25 |
340 |
345 |
339 |
341 |
+1.19% |
18,900 |
2024/3/22 |
340 |
340 |
337 |
337 |
-0.59% |
10,700 |
2024/3/21 |
338 |
340 |
335 |
339 |
+0.59% |
15,800 |
2024/3/19 |
335 |
337 |
334 |
337 |
+0.60% |
18,900 |
2024/3/18 |
334 |
339 |
330 |
335 |
+0.60% |
13,900 |
2024/3/15 |
330 |
334 |
328 |
333 |
+0.91% |
9,100 |
2024/3/14 |
325 |
331 |
325 |
330 |
+1.54% |
9,400 |
2024/3/13 |
325 |
328 |
324 |
325 |
+0.31% |
7,600 |
2024/3/12 |
320 |
324 |
320 |
324 |
+0.00% |
8,900 |
2024/3/11 |
325 |
328 |
323 |
324 |
-1.22% |
11,700 |
2024/3/8 |
326 |
328 |
324 |
328 |
+0.92% |
6,400 |
2024/3/7 |
326 |
329 |
322 |
325 |
-0.31% |
6,000 |
2024/3/6 |
325 |
327 |
325 |
326 |
+0.93% |
9,100 |
2024/3/5 |
325 |
325 |
322 |
323 |
-0.31% |
4,700 |
2024/3/4 |
321 |
325 |
321 |
324 |
+1.25% |
10,200 |
2024/3/1 |
320 |
322 |
315 |
320 |
+0.31% |
9,300 |
2024/2/29 |
317 |
319 |
317 |
319 |
+0.31% |
10,800 |
2024/2/28 |
325 |
325 |
309 |
318 |
-1.24% |
81,200 |
2024/2/27 |
319 |
323 |
318 |
322 |
+0.62% |
7,600 |
2024/2/26 |
327 |
328 |
317 |
320 |
-2.44% |
24,300 |
2024/2/22 |
329 |
329 |
326 |
328 |
+0.00% |
12,100 |
2024/2/21 |
322 |
328 |
320 |
328 |
+1.23% |
14,200 |
2024/2/20 |
324 |
325 |
321 |
324 |
+0.62% |
7,700 |
2024/2/19 |
325 |
327 |
322 |
322 |
-0.92% |
10,700 |
2024/2/16 |
326 |
329 |
324 |
325 |
+0.62% |
6,600 |
2024/2/15 |
316 |
327 |
316 |
323 |
+2.54% |
19,900 |
2024/2/14 |
314 |
320 |
311 |
315 |
+0.32% |
23,700 |
2024/2/13 |
326 |
326 |
313 |
314 |
-2.18% |
24,000 |
2024/2/9 |
327 |
327 |
320 |
321 |
-1.83% |
14,700 |
2024/2/8 |
334 |
334 |
320 |
327 |
-2.39% |
26,600 |
2024/2/7 |
332 |
339 |
322 |
335 |
+3.40% |
56,800 |
2024/2/6 |
325 |
336 |
318 |
324 |
+0.31% |
32,700 |
2024/2/5 |
318 |
323 |
318 |
323 |
+0.94% |
4,700 |
2024/2/2 |
318 |
320 |
318 |
320 |
+0.00% |
6,200 |
2024/2/1 |
315 |
321 |
315 |
320 |
+1.91% |
3,800 |
2024/1/31 |
314 |
328 |
314 |
314 |
-0.32% |
23,200 |
2024/1/30 |
315 |
316 |
313 |
315 |
+0.00% |
4,500 |
2024/1/29 |
316 |
316 |
311 |
315 |
+0.64% |
8,700 |
2024/1/26 |
314 |
315 |
313 |
313 |
+0.00% |
4,000 |
2024/1/25 |
312 |
315 |
312 |
313 |
+0.32% |
7,400 |
2024/1/24 |
311 |
313 |
311 |
312 |
+0.00% |
2,500 |
2024/1/23 |
313 |
315 |
310 |
312 |
-1.89% |
15,200 |
2024/1/22 |
317 |
318 |
316 |
318 |
+0.32% |
4,200 |
2024/1/19 |
313 |
317 |
313 |
317 |
+1.28% |
5,100 |
2024/1/18 |
316 |
316 |
313 |
313 |
-0.63% |
6,500 |
2024/1/17 |
310 |
315 |
307 |
315 |
+2.27% |
17,000 |
2024/1/16 |
309 |
309 |
306 |
308 |
+0.98% |
3,200 |
2024/1/15 |
304 |
308 |
303 |
305 |
+0.33% |
14,500 |
2024/1/12 |
304 |
306 |
302 |
304 |
+0.00% |
6,400 |
2024/1/11 |
305 |
306 |
304 |
304 |
-0.33% |
6,900 |
2024/1/10 |
302 |
305 |
302 |
305 |
+0.99% |
3,400 |
2024/1/9 |
305 |
307 |
301 |
302 |
-0.98% |
20,600 |
2024/1/5 |
303 |
305 |
303 |
305 |
+0.66% |
7,100 |
2024/1/4 |
302 |
304 |
302 |
303 |
+0.33% |
3,100 |
2023/12/29 |
301 |
303 |
301 |
302 |
+0.00% |
3,100 |
2023/12/28 |
299 |
302 |
299 |
302 |
+0.67% |
3,300 |
2023/12/27 |
300 |
301 |
298 |
300 |
+0.00% |
17,700 |
2023/12/26 |
300 |
300 |
298 |
300 |
+0.33% |
3,600 |
2023/12/25 |
300 |
300 |
299 |
299 |
-0.33% |
6,800 |
2023/12/22 |
298 |
300 |
298 |
300 |
+0.00% |
3,000 |
2023/12/21 |
297 |
300 |
297 |
300 |
+1.01% |
8,300 |
2023/12/20 |
303 |
303 |
297 |
297 |
-1.66% |
10,600 |
2023/12/19 |
300 |
302 |
299 |
302 |
+0.67% |
5,700 |
2023/12/18 |
301 |
301 |
299 |
300 |
-0.33% |
10,100 |
2023/12/15 |
303 |
303 |
301 |
301 |
+0.33% |
3,300 |
2023/12/14 |
301 |
304 |
300 |
300 |
+0.00% |
11,700 |
2023/12/13 |
304 |
304 |
299 |
300 |
-0.66% |
10,900 |
2023/12/12 |
305 |
305 |
300 |
302 |
-0.33% |
4,100 |
2023/12/11 |
304 |
305 |
303 |
303 |
-0.33% |
3,800 |
2023/12/8 |
303 |
304 |
302 |
304 |
+0.33% |
7,800 |
2023/12/7 |
303 |
303 |
300 |
303 |
+0.33% |
8,900 |
2023/12/6 |
304 |
304 |
302 |
302 |
-0.33% |
8,600 |
2023/12/5 |
304 |
305 |
303 |
303 |
-0.33% |
3,300 |
2023/12/4 |
305 |
306 |
302 |
304 |
-0.98% |
9,500 |
2023/12/1 |
304 |
309 |
304 |
307 |
+0.99% |
9,200 |
2023/11/30 |
305 |
305 |
304 |
304 |
-0.33% |
3,100 |
2023/11/29 |
306 |
306 |
304 |
305 |
-0.33% |
8,100 |
2023/11/28 |
307 |
307 |
305 |
306 |
-0.97% |
3,000 |
2023/11/27 |
308 |
311 |
304 |
309 |
+0.65% |
9,700 |
2023/11/24 |
303 |
312 |
303 |
307 |
+1.32% |
12,700 |
2023/11/22 |
301 |
307 |
301 |
303 |
+0.66% |
13,900 |
2023/11/21 |
302 |
303 |
300 |
301 |
-0.33% |
6,300 |
2023/11/20 |
304 |
308 |
302 |
302 |
-0.66% |
6,700 |
2023/11/17 |
300 |
310 |
300 |
304 |
+0.33% |
38,700 |
2023/11/16 |
302 |
305 |
301 |
303 |
+0.33% |
6,900 |
2023/11/15 |
307 |
307 |
302 |
302 |
-0.66% |
4,100 |
2023/11/14 |
303 |
305 |
302 |
304 |
+0.33% |
2,800 |
2023/11/13 |
304 |
307 |
301 |
303 |
+0.00% |
8,500 |
2023/11/10 |
305 |
307 |
300 |
303 |
-0.66% |
20,400 |
2023/11/9 |
307 |
308 |
305 |
305 |
-0.65% |
5,400 |
2023/11/8 |
305 |
315 |
300 |
307 |
-6.69% |
91,100 |
2023/11/7 |
304 |
336 |
299 |
329 |
+7.52% |
92,200 |
2023/11/6 |
302 |
307 |
300 |
306 |
+2.34% |
11,600 |
2023/11/2 |
298 |
300 |
298 |
299 |
+0.67% |
14,400 |
2023/11/1 |
298 |
299 |
297 |
297 |
+0.00% |
1,900 |
2023/10/31 |
298 |
299 |
296 |
297 |
+0.34% |
8,900 |
2023/10/30 |
295 |
296 |
295 |
296 |
+0.34% |
4,000 |
2023/10/27 |
296 |
296 |
295 |
295 |
-0.34% |
9,100 |
2023/10/26 |
298 |
298 |
296 |
296 |
-0.34% |
5,200 |
2023/10/25 |
296 |
298 |
296 |
297 |
+0.34% |
4,400 |
2023/10/24 |
297 |
297 |
295 |
296 |
+0.00% |
10,200 |
2023/10/23 |
296 |
300 |
295 |
296 |
+0.00% |
8,900 |
|