| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/4/19 |
171 |
210 |
161 |
169 |
+1.20% |
9,110,400 |
| 2024/4/18 |
167 |
171 |
165 |
167 |
-1.76% |
850,500 |
| 2024/4/17 |
181 |
181 |
170 |
170 |
-5.56% |
1,275,500 |
| 2024/4/16 |
184 |
191 |
179 |
180 |
-1.64% |
1,329,400 |
| 2024/4/15 |
179 |
183 |
174 |
183 |
+1.67% |
798,700 |
| 2024/4/12 |
183 |
186 |
178 |
180 |
-2.70% |
757,900 |
| 2024/4/11 |
180 |
186 |
177 |
185 |
+2.21% |
666,200 |
| 2024/4/10 |
182 |
186 |
178 |
181 |
-1.63% |
875,000 |
| 2024/4/9 |
192 |
199 |
183 |
184 |
-3.66% |
2,228,600 |
| 2024/4/8 |
180 |
192 |
176 |
191 |
+7.30% |
2,309,900 |
| 2024/4/5 |
175 |
180 |
172 |
178 |
+0.56% |
1,815,400 |
| 2024/4/4 |
192 |
200 |
174 |
177 |
-6.35% |
4,980,600 |
| 2024/4/3 |
235 |
238 |
187 |
189 |
-13.70% |
8,841,900 |
| 2024/4/2 |
219 |
239 |
216 |
219 |
-0.90% |
4,607,200 |
| 2024/4/1 |
228 |
255 |
218 |
221 |
-0.45% |
9,455,500 |
| 2024/3/29 |
230 |
231 |
220 |
222 |
+0.00% |
3,184,200 |
| 2024/3/28 |
203 |
225 |
201 |
222 |
+7.25% |
3,288,700 |
| 2024/3/27 |
204 |
225 |
198 |
207 |
+2.99% |
6,748,500 |
| 2024/3/26 |
211 |
218 |
197 |
201 |
-8.22% |
4,354,100 |
| 2024/3/25 |
232 |
244 |
218 |
219 |
-1.79% |
7,280,700 |
| 2024/3/22 |
223 |
255 |
216 |
223 |
+3.72% |
16,951,700 |
| 2024/3/21 |
184 |
230 |
181 |
215 |
+18.78% |
18,083,500 |
| 2024/3/19 |
179 |
185 |
177 |
181 |
+0.56% |
902,700 |
| 2024/3/18 |
179 |
186 |
173 |
180 |
+1.69% |
2,031,400 |
| 2024/3/15 |
178 |
189 |
172 |
177 |
-3.80% |
3,436,800 |
| 2024/3/14 |
170 |
200 |
166 |
184 |
+9.52% |
12,248,100 |
| 2024/3/13 |
167 |
171 |
158 |
168 |
+3.70% |
1,282,900 |
| 2024/3/12 |
157 |
165 |
154 |
162 |
+3.85% |
1,084,700 |
| 2024/3/11 |
153 |
159 |
148 |
156 |
-3.11% |
1,656,100 |
| 2024/3/8 |
169 |
172 |
160 |
161 |
-3.01% |
1,634,900 |
| 2024/3/7 |
168 |
173 |
163 |
166 |
-2.35% |
1,373,600 |
| 2024/3/6 |
191 |
195 |
165 |
170 |
+5.59% |
5,525,400 |
| 2024/3/5 |
170 |
174 |
158 |
161 |
-6.40% |
1,928,600 |
| 2024/3/4 |
171 |
184 |
170 |
172 |
-3.91% |
1,977,400 |
| 2024/3/1 |
187 |
193 |
178 |
179 |
-6.77% |
2,189,000 |
| 2024/2/29 |
169 |
193 |
167 |
192 |
+10.34% |
4,347,100 |
| 2024/2/28 |
162 |
177 |
160 |
174 |
+1.75% |
3,158,000 |
| 2024/2/27 |
183 |
193 |
170 |
171 |
-8.06% |
4,040,400 |
| 2024/2/26 |
183 |
194 |
165 |
186 |
+3.91% |
7,188,900 |
| 2024/2/22 |
188 |
203 |
165 |
179 |
-3.24% |
17,260,100 |
| 2024/2/21 |
226 |
250 |
185 |
185 |
-20.94% |
30,173,900 |
| 2024/2/20 |
173 |
234 |
172 |
234 |
+27.17% |
23,324,200 |
| 2024/2/19 |
161 |
197 |
157 |
184 |
+23.49% |
22,102,300 |
| 2024/2/16 |
137 |
152 |
131 |
149 |
+10.37% |
8,570,000 |
| 2024/2/15 |
119 |
153 |
115 |
135 |
+12.50% |
11,590,000 |
| 2024/2/14 |
127 |
131 |
114 |
120 |
+0.00% |
4,900,100 |
| 2024/2/13 |
123 |
128 |
111 |
120 |
+22.45% |
11,804,800 |
| 2024/2/9 |
100 |
101 |
98 |
98 |
-1.01% |
429,100 |
| 2024/2/8 |
99 |
101 |
99 |
99 |
+0.00% |
332,900 |
| 2024/2/7 |
101 |
101 |
99 |
99 |
-1.98% |
190,200 |
| 2024/2/6 |
99 |
102 |
99 |
101 |
+2.02% |
274,500 |
| 2024/2/5 |
98 |
100 |
98 |
99 |
+0.00% |
163,700 |
| 2024/2/2 |
99 |
100 |
98 |
99 |
+0.00% |
121,600 |
| 2024/2/1 |
100 |
101 |
97 |
99 |
-1.98% |
506,800 |
| 2024/1/31 |
99 |
101 |
98 |
101 |
+2.02% |
104,900 |
| 2024/1/30 |
102 |
103 |
99 |
99 |
-3.88% |
272,900 |
| 2024/1/29 |
100 |
105 |
99 |
103 |
+5.10% |
363,500 |
| 2024/1/26 |
99 |
100 |
98 |
98 |
-2.00% |
116,000 |
| 2024/1/25 |
99 |
101 |
98 |
100 |
+0.00% |
164,400 |
| 2024/1/24 |
101 |
102 |
99 |
100 |
-0.99% |
202,400 |
| 2024/1/23 |
101 |
102 |
99 |
101 |
+1.00% |
210,900 |
| 2024/1/22 |
99 |
103 |
98 |
100 |
+0.00% |
290,900 |
| 2024/1/19 |
96 |
100 |
96 |
100 |
+5.26% |
282,700 |
| 2024/1/18 |
97 |
98 |
93 |
95 |
-3.06% |
407,400 |
| 2024/1/17 |
98 |
102 |
97 |
98 |
-2.00% |
444,700 |
| 2024/1/16 |
93 |
102 |
93 |
100 |
+7.53% |
763,600 |
| 2024/1/15 |
92 |
94 |
92 |
93 |
+0.00% |
107,600 |
| 2024/1/12 |
92 |
94 |
92 |
93 |
+1.09% |
146,100 |
| 2024/1/11 |
91 |
94 |
91 |
92 |
+1.10% |
257,000 |
| 2024/1/10 |
91 |
92 |
90 |
91 |
-1.09% |
142,600 |
| 2024/1/9 |
88 |
92 |
87 |
92 |
+4.55% |
253,000 |
| 2024/1/5 |
88 |
89 |
87 |
88 |
+0.00% |
147,100 |
| 2024/1/4 |
87 |
88 |
85 |
88 |
+2.33% |
185,700 |
| 2023/12/29 |
87 |
88 |
85 |
86 |
+0.00% |
309,200 |
| 2023/12/28 |
84 |
88 |
84 |
86 |
+1.18% |
309,100 |
| 2023/12/27 |
85 |
87 |
84 |
85 |
-1.16% |
1,685,000 |
| 2023/12/26 |
86 |
87 |
84 |
86 |
+1.18% |
953,500 |
| 2023/12/25 |
86 |
88 |
83 |
85 |
-1.16% |
914,100 |
| 2023/12/22 |
89 |
89 |
85 |
86 |
-2.27% |
279,000 |
| 2023/12/21 |
87 |
90 |
86 |
88 |
+1.15% |
689,900 |
| 2023/12/20 |
87 |
88 |
86 |
87 |
+1.16% |
159,600 |
| 2023/12/19 |
86 |
89 |
86 |
86 |
-1.15% |
134,400 |
| 2023/12/18 |
87 |
88 |
85 |
87 |
+0.00% |
178,900 |
| 2023/12/15 |
85 |
88 |
85 |
87 |
+1.16% |
235,400 |
| 2023/12/14 |
86 |
88 |
85 |
86 |
+0.00% |
444,300 |
| 2023/12/13 |
86 |
87 |
85 |
86 |
+0.00% |
83,700 |
| 2023/12/12 |
87 |
88 |
85 |
86 |
-2.27% |
210,800 |
| 2023/12/11 |
87 |
88 |
86 |
88 |
+1.15% |
61,200 |
| 2023/12/8 |
88 |
89 |
85 |
87 |
-1.14% |
372,700 |
| 2023/12/7 |
90 |
92 |
88 |
88 |
-3.30% |
265,600 |
| 2023/12/6 |
90 |
93 |
88 |
91 |
+0.00% |
420,900 |
| 2023/12/5 |
86 |
92 |
85 |
91 |
+3.41% |
661,500 |
| 2023/12/4 |
85 |
96 |
85 |
88 |
+4.76% |
2,109,900 |
| 2023/12/1 |
84 |
84 |
82 |
84 |
+0.00% |
1,236,900 |
| 2023/11/30 |
84 |
85 |
83 |
84 |
+0.00% |
118,000 |
| 2023/11/29 |
85 |
85 |
83 |
84 |
-1.18% |
101,400 |
| 2023/11/28 |
84 |
85 |
84 |
85 |
+2.41% |
167,000 |
| 2023/11/27 |
84 |
84 |
83 |
83 |
+0.00% |
228,200 |
| 2023/11/24 |
84 |
84 |
83 |
83 |
+0.00% |
94,300 |
| 2023/11/22 |
83 |
84 |
83 |
83 |
+0.00% |
82,500 |
| 2023/11/21 |
84 |
85 |
82 |
83 |
-1.19% |
168,200 |
| 2023/11/20 |
83 |
84 |
82 |
84 |
+1.20% |
172,000 |
| 2023/11/17 |
81 |
83 |
80 |
83 |
+1.22% |
136,900 |
| 2023/11/16 |
83 |
83 |
81 |
82 |
+0.00% |
168,000 |
| 2023/11/15 |
83 |
84 |
81 |
82 |
-1.20% |
249,100 |
| 2023/11/14 |
84 |
85 |
82 |
83 |
-1.19% |
224,200 |
| 2023/11/13 |
81 |
85 |
81 |
84 |
+3.70% |
1,334,400 |
| 2023/11/10 |
82 |
83 |
80 |
81 |
-2.41% |
158,200 |
| 2023/11/9 |
84 |
85 |
81 |
83 |
-1.19% |
373,300 |
| 2023/11/8 |
87 |
87 |
84 |
84 |
-2.33% |
104,000 |
| 2023/11/7 |
85 |
87 |
85 |
86 |
+0.00% |
61,100 |
| 2023/11/6 |
86 |
88 |
86 |
86 |
+0.00% |
77,600 |
| 2023/11/2 |
86 |
87 |
84 |
86 |
+1.18% |
151,500 |
| 2023/11/1 |
86 |
87 |
84 |
85 |
-2.30% |
165,300 |
| 2023/10/31 |
89 |
90 |
85 |
87 |
-2.25% |
378,000 |
| 2023/10/30 |
83 |
91 |
83 |
89 |
+8.54% |
1,177,300 |
| 2023/10/27 |
82 |
83 |
82 |
82 |
+0.00% |
1,089,600 |
| 2023/10/26 |
83 |
83 |
81 |
82 |
-1.20% |
141,600 |
| 2023/10/25 |
84 |
84 |
82 |
83 |
-1.19% |
100,600 |
| 2023/10/24 |
82 |
84 |
81 |
84 |
+2.44% |
311,300 |
| 2023/10/23 |
86 |
86 |
81 |
82 |
-4.65% |
321,700 |
| 2023/10/20 |
85 |
87 |
85 |
86 |
+1.18% |
76,300 |
| 2023/10/19 |
87 |
88 |
85 |
85 |
-1.16% |
346,000 |
|
