日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/31 |
422 |
447 |
418 |
447 |
+6.43% |
59,000 |
2024/5/30 |
413 |
424 |
413 |
420 |
+0.24% |
19,600 |
2024/5/29 |
436 |
437 |
417 |
419 |
-4.56% |
36,900 |
2024/5/28 |
427 |
441 |
427 |
439 |
+1.15% |
30,700 |
2024/5/27 |
422 |
435 |
420 |
434 |
+2.36% |
25,400 |
2024/5/24 |
418 |
438 |
416 |
424 |
+0.00% |
44,500 |
2024/5/23 |
436 |
436 |
423 |
424 |
-3.20% |
42,300 |
2024/5/22 |
451 |
451 |
437 |
438 |
-2.88% |
28,800 |
2024/5/21 |
462 |
472 |
451 |
451 |
-1.10% |
60,600 |
2024/5/20 |
453 |
461 |
452 |
456 |
+2.47% |
32,800 |
2024/5/17 |
439 |
451 |
436 |
445 |
+0.68% |
23,800 |
2024/5/16 |
439 |
445 |
432 |
442 |
+0.00% |
26,500 |
2024/5/15 |
449 |
455 |
437 |
442 |
-1.56% |
28,600 |
2024/5/14 |
444 |
452 |
438 |
449 |
+0.45% |
33,200 |
2024/5/13 |
447 |
448 |
442 |
447 |
+0.22% |
17,400 |
2024/5/10 |
435 |
456 |
431 |
446 |
+3.48% |
68,300 |
2024/5/9 |
450 |
450 |
430 |
431 |
-3.79% |
70,100 |
2024/5/8 |
450 |
457 |
448 |
448 |
-0.44% |
48,200 |
2024/5/7 |
468 |
468 |
450 |
450 |
-2.60% |
79,300 |
2024/5/2 |
467 |
473 |
462 |
462 |
-3.35% |
77,100 |
2024/5/1 |
476 |
487 |
472 |
478 |
-1.24% |
71,500 |
2024/4/30 |
497 |
498 |
478 |
484 |
+0.21% |
75,200 |
2024/4/26 |
481 |
496 |
479 |
483 |
-1.23% |
114,100 |
2024/4/25 |
511 |
511 |
485 |
489 |
-2.98% |
130,600 |
2024/4/24 |
516 |
524 |
500 |
504 |
-1.37% |
234,800 |
2024/4/23 |
550 |
564 |
488 |
511 |
-0.97% |
989,100 |
2024/4/22 |
550 |
573 |
510 |
516 |
-6.69% |
586,500 |
2024/4/19 |
600 |
607 |
553 |
553 |
-15.31% |
1,981,000 |
2024/4/18 |
560 |
653 |
557 |
653 |
+18.08% |
5,353,000 |
2024/4/17 |
553 |
553 |
518 |
553 |
+16.91% |
2,710,800 |
2024/4/16 |
498 |
505 |
463 |
473 |
-10.42% |
958,500 |
2024/4/15 |
473 |
555 |
467 |
528 |
+9.77% |
4,452,800 |
2024/4/12 |
405 |
481 |
405 |
481 |
+19.95% |
853,500 |
2024/4/11 |
402 |
407 |
396 |
401 |
+0.00% |
21,200 |
2024/4/10 |
400 |
409 |
400 |
401 |
+0.50% |
8,700 |
2024/4/9 |
399 |
405 |
396 |
399 |
-0.25% |
12,400 |
2024/4/8 |
406 |
406 |
395 |
400 |
+0.50% |
16,000 |
2024/4/5 |
395 |
401 |
385 |
398 |
-0.25% |
32,600 |
2024/4/4 |
401 |
405 |
396 |
399 |
+0.00% |
16,800 |
2024/4/3 |
400 |
403 |
392 |
399 |
-0.50% |
23,900 |
2024/4/2 |
408 |
411 |
401 |
401 |
-3.61% |
37,900 |
2024/4/1 |
420 |
421 |
406 |
416 |
-0.24% |
22,700 |
2024/3/29 |
416 |
425 |
415 |
417 |
+0.24% |
12,100 |
2024/3/28 |
419 |
426 |
416 |
416 |
-2.35% |
22,300 |
2024/3/27 |
427 |
429 |
418 |
426 |
+0.00% |
22,300 |
2024/3/26 |
435 |
442 |
426 |
426 |
-0.93% |
14,500 |
2024/3/25 |
430 |
445 |
430 |
430 |
-2.05% |
16,800 |
2024/3/22 |
450 |
455 |
432 |
439 |
-2.23% |
29,000 |
2024/3/21 |
455 |
456 |
442 |
449 |
+0.00% |
30,600 |
2024/3/19 |
460 |
495 |
430 |
449 |
+0.45% |
245,500 |
2024/3/18 |
427 |
451 |
421 |
447 |
+3.47% |
51,300 |
2024/3/15 |
406 |
438 |
403 |
432 |
+6.93% |
44,500 |
2024/3/14 |
407 |
412 |
402 |
404 |
-1.46% |
14,200 |
2024/3/13 |
415 |
418 |
410 |
410 |
+0.49% |
14,500 |
2024/3/12 |
400 |
413 |
397 |
408 |
+1.24% |
20,400 |
2024/3/11 |
410 |
411 |
399 |
403 |
-3.12% |
23,300 |
2024/3/8 |
412 |
418 |
407 |
416 |
-0.48% |
20,600 |
2024/3/7 |
421 |
426 |
414 |
418 |
+0.24% |
14,100 |
2024/3/6 |
414 |
422 |
405 |
417 |
-1.18% |
35,600 |
2024/3/5 |
399 |
428 |
391 |
422 |
+4.71% |
58,400 |
2024/3/4 |
402 |
407 |
400 |
403 |
+0.00% |
23,300 |
2024/3/1 |
406 |
408 |
399 |
403 |
+0.25% |
27,700 |
2024/2/29 |
416 |
416 |
398 |
402 |
-3.83% |
36,600 |
2024/2/28 |
416 |
422 |
410 |
418 |
+0.48% |
24,800 |
2024/2/27 |
409 |
416 |
404 |
416 |
+3.48% |
23,700 |
2024/2/26 |
397 |
407 |
395 |
402 |
+1.52% |
32,900 |
2024/2/22 |
402 |
405 |
391 |
396 |
-1.00% |
43,700 |
2024/2/21 |
403 |
406 |
399 |
400 |
-0.74% |
21,000 |
2024/2/20 |
411 |
411 |
401 |
403 |
-1.71% |
36,500 |
2024/2/19 |
404 |
413 |
398 |
410 |
+3.54% |
48,700 |
2024/2/16 |
395 |
405 |
391 |
396 |
+1.02% |
54,100 |
2024/2/15 |
408 |
410 |
390 |
392 |
-2.00% |
47,600 |
2024/2/14 |
415 |
415 |
391 |
400 |
-4.53% |
77,100 |
2024/2/13 |
421 |
429 |
419 |
419 |
+0.24% |
34,800 |
2024/2/9 |
431 |
431 |
418 |
418 |
-1.65% |
38,600 |
2024/2/8 |
426 |
433 |
420 |
425 |
-2.52% |
53,800 |
2024/2/7 |
469 |
481 |
425 |
436 |
-2.02% |
151,300 |
2024/2/6 |
466 |
466 |
442 |
445 |
-4.91% |
66,000 |
2024/2/5 |
477 |
477 |
461 |
468 |
-2.50% |
49,000 |
2024/2/2 |
492 |
497 |
479 |
480 |
-2.04% |
34,300 |
2024/2/1 |
500 |
503 |
490 |
490 |
-2.97% |
13,200 |
2024/1/31 |
515 |
515 |
502 |
505 |
-2.13% |
4,500 |
2024/1/30 |
486 |
539 |
486 |
516 |
+4.45% |
68,600 |
2024/1/29 |
502 |
503 |
494 |
494 |
-1.20% |
12,100 |
2024/1/26 |
498 |
511 |
495 |
500 |
+0.40% |
24,600 |
2024/1/25 |
510 |
510 |
497 |
498 |
-1.19% |
15,400 |
2024/1/24 |
511 |
512 |
500 |
504 |
+0.00% |
13,000 |
2024/1/23 |
526 |
573 |
504 |
504 |
-3.08% |
204,800 |
2024/1/22 |
518 |
521 |
491 |
520 |
+0.39% |
59,200 |
2024/1/19 |
530 |
538 |
512 |
518 |
+0.78% |
67,600 |
2024/1/18 |
473 |
514 |
473 |
514 |
+7.76% |
103,800 |
2024/1/17 |
513 |
513 |
476 |
477 |
-5.92% |
70,100 |
2024/1/16 |
500 |
550 |
499 |
507 |
+2.01% |
133,200 |
2024/1/15 |
488 |
512 |
481 |
497 |
-13.57% |
205,800 |
2024/1/12 |
557 |
580 |
554 |
575 |
+5.70% |
113,000 |
2024/1/11 |
550 |
550 |
530 |
544 |
-1.09% |
15,100 |
2024/1/10 |
554 |
554 |
542 |
550 |
+0.00% |
11,000 |
2024/1/9 |
557 |
557 |
543 |
550 |
+1.48% |
10,000 |
2024/1/5 |
551 |
554 |
535 |
542 |
-1.63% |
14,900 |
2024/1/4 |
536 |
555 |
532 |
551 |
+1.85% |
11,900 |
2023/12/29 |
542 |
549 |
541 |
541 |
-0.18% |
6,800 |
2023/12/28 |
537 |
558 |
537 |
542 |
+0.00% |
15,700 |
2023/12/27 |
520 |
547 |
520 |
542 |
+2.26% |
25,700 |
2023/12/26 |
522 |
539 |
515 |
530 |
+0.57% |
24,500 |
2023/12/25 |
550 |
551 |
527 |
527 |
-3.48% |
21,100 |
2023/12/22 |
541 |
549 |
541 |
546 |
+0.18% |
5,900 |
2023/12/21 |
549 |
563 |
545 |
545 |
-2.50% |
15,200 |
2023/12/20 |
554 |
560 |
548 |
559 |
+0.90% |
13,300 |
2023/12/19 |
550 |
554 |
539 |
554 |
+2.59% |
12,400 |
2023/12/18 |
550 |
550 |
527 |
540 |
-2.70% |
11,000 |
2023/12/15 |
536 |
556 |
536 |
555 |
+4.13% |
22,500 |
2023/12/14 |
562 |
566 |
533 |
533 |
-5.66% |
29,600 |
2023/12/13 |
536 |
570 |
535 |
565 |
+3.48% |
22,200 |
2023/12/12 |
552 |
552 |
540 |
546 |
-1.62% |
20,200 |
2023/12/11 |
553 |
565 |
543 |
555 |
+1.46% |
18,400 |
2023/12/8 |
573 |
577 |
545 |
547 |
-3.36% |
41,200 |
2023/12/7 |
587 |
600 |
566 |
566 |
-4.07% |
31,600 |
2023/12/6 |
602 |
605 |
580 |
590 |
-1.99% |
42,300 |
2023/12/5 |
610 |
622 |
594 |
602 |
-2.90% |
46,800 |
2023/12/4 |
586 |
630 |
578 |
620 |
+5.80% |
61,300 |
2023/12/1 |
619 |
619 |
582 |
586 |
-5.48% |
60,900 |
2023/11/30 |
617 |
633 |
605 |
620 |
+0.49% |
94,600 |
2023/11/29 |
570 |
644 |
569 |
617 |
+9.59% |
286,200 |
|