日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
16 |
16 |
15 |
15 |
+0.00% |
3,035,500 |
2024/5/16 |
16 |
16 |
15 |
15 |
-6.25% |
2,791,000 |
2024/5/15 |
15 |
16 |
15 |
16 |
+0.00% |
2,861,900 |
2024/5/14 |
16 |
16 |
15 |
16 |
+0.00% |
3,076,300 |
2024/5/13 |
16 |
16 |
15 |
16 |
+0.00% |
4,411,600 |
2024/5/10 |
17 |
17 |
16 |
16 |
-5.88% |
3,840,400 |
2024/5/9 |
18 |
18 |
16 |
17 |
-5.56% |
4,766,900 |
2024/5/8 |
17 |
18 |
17 |
18 |
+5.88% |
3,583,500 |
2024/5/7 |
18 |
18 |
17 |
17 |
-5.56% |
2,268,400 |
2024/5/2 |
17 |
18 |
17 |
18 |
+0.00% |
2,536,100 |
2024/5/1 |
17 |
18 |
16 |
18 |
+5.88% |
4,625,500 |
2024/4/30 |
17 |
18 |
17 |
17 |
+0.00% |
2,162,000 |
2024/4/26 |
18 |
19 |
17 |
17 |
-5.56% |
5,666,000 |
2024/4/25 |
19 |
19 |
18 |
18 |
-5.26% |
3,194,200 |
2024/4/24 |
19 |
20 |
19 |
19 |
+0.00% |
2,604,900 |
2024/4/23 |
20 |
20 |
19 |
19 |
+0.00% |
2,248,500 |
2024/4/22 |
19 |
20 |
18 |
19 |
+0.00% |
3,319,200 |
2024/4/19 |
20 |
20 |
18 |
19 |
+0.00% |
4,016,700 |
2024/4/18 |
19 |
20 |
19 |
19 |
-5.00% |
2,276,800 |
2024/4/17 |
20 |
20 |
19 |
20 |
+0.00% |
1,990,700 |
2024/4/16 |
20 |
20 |
19 |
20 |
+0.00% |
2,152,100 |
2024/4/15 |
20 |
20 |
19 |
20 |
-4.76% |
2,368,800 |
2024/4/12 |
20 |
21 |
19 |
21 |
+0.00% |
3,512,500 |
2024/4/11 |
20 |
21 |
19 |
21 |
+5.00% |
3,515,500 |
2024/4/10 |
19 |
20 |
19 |
20 |
+5.26% |
1,987,400 |
2024/4/9 |
18 |
20 |
18 |
19 |
+0.00% |
2,778,200 |
2024/4/8 |
19 |
19 |
18 |
19 |
+0.00% |
2,465,800 |
2024/4/5 |
19 |
20 |
18 |
19 |
+0.00% |
2,685,800 |
2024/4/4 |
19 |
20 |
19 |
19 |
+0.00% |
2,919,800 |
2024/4/3 |
19 |
20 |
18 |
19 |
+0.00% |
4,849,500 |
2024/4/2 |
21 |
21 |
19 |
19 |
-5.00% |
3,396,800 |
2024/4/1 |
21 |
21 |
20 |
20 |
+0.00% |
1,807,500 |
2024/3/29 |
20 |
21 |
20 |
20 |
+0.00% |
1,015,400 |
2024/3/28 |
20 |
21 |
20 |
20 |
+0.00% |
897,400 |
2024/3/27 |
20 |
21 |
20 |
20 |
-4.76% |
656,900 |
2024/3/26 |
22 |
22 |
20 |
21 |
+0.00% |
1,604,200 |
2024/3/25 |
22 |
22 |
21 |
21 |
+0.00% |
1,512,000 |
2024/3/22 |
21 |
22 |
21 |
21 |
-4.55% |
1,693,600 |
2024/3/21 |
22 |
22 |
21 |
22 |
+0.00% |
1,247,100 |
2024/3/19 |
21 |
22 |
21 |
22 |
+4.76% |
1,299,500 |
2024/3/18 |
21 |
22 |
21 |
21 |
+0.00% |
1,439,000 |
2024/3/15 |
21 |
22 |
21 |
21 |
+0.00% |
1,401,600 |
2024/3/14 |
23 |
23 |
21 |
21 |
-4.55% |
2,020,300 |
2024/3/13 |
23 |
23 |
22 |
22 |
-4.35% |
1,284,900 |
2024/3/12 |
22 |
23 |
21 |
23 |
+4.55% |
1,854,000 |
2024/3/11 |
22 |
23 |
21 |
22 |
+0.00% |
2,151,400 |
2024/3/8 |
23 |
23 |
22 |
22 |
+0.00% |
1,149,200 |
2024/3/7 |
22 |
23 |
22 |
22 |
-4.35% |
1,398,200 |
2024/3/6 |
21 |
23 |
21 |
23 |
+4.55% |
1,783,900 |
2024/3/5 |
23 |
23 |
22 |
22 |
+0.00% |
3,034,900 |
2024/3/4 |
22 |
24 |
22 |
22 |
-4.35% |
2,207,800 |
2024/3/1 |
22 |
24 |
22 |
23 |
+0.00% |
4,117,000 |
2024/2/29 |
22 |
23 |
21 |
23 |
+15.00% |
3,057,600 |
2024/2/28 |
21 |
21 |
20 |
20 |
-4.76% |
2,004,200 |
2024/2/27 |
20 |
23 |
19 |
21 |
+10.53% |
5,893,600 |
2024/2/26 |
20 |
20 |
19 |
19 |
-5.00% |
1,262,100 |
2024/2/22 |
19 |
20 |
18 |
20 |
+0.00% |
1,841,400 |
2024/2/21 |
20 |
20 |
18 |
20 |
+0.00% |
3,822,200 |
2024/2/20 |
18 |
20 |
18 |
20 |
+5.26% |
3,103,100 |
2024/2/19 |
18 |
19 |
18 |
19 |
+5.56% |
1,918,000 |
2024/2/16 |
18 |
19 |
17 |
18 |
+0.00% |
4,257,200 |
2024/2/15 |
19 |
19 |
18 |
18 |
+0.00% |
1,913,800 |
2024/2/14 |
18 |
19 |
18 |
18 |
+0.00% |
1,906,700 |
2024/2/13 |
19 |
19 |
18 |
18 |
-5.26% |
3,233,600 |
2024/2/9 |
19 |
20 |
19 |
19 |
-5.00% |
2,441,300 |
2024/2/8 |
20 |
20 |
19 |
20 |
+0.00% |
2,172,100 |
2024/2/7 |
19 |
20 |
19 |
20 |
+0.00% |
1,947,300 |
2024/2/6 |
20 |
20 |
19 |
20 |
+0.00% |
2,497,400 |
2024/2/5 |
20 |
20 |
19 |
20 |
+0.00% |
3,071,200 |
2024/2/2 |
20 |
21 |
20 |
20 |
+0.00% |
2,779,600 |
2024/2/1 |
20 |
21 |
20 |
20 |
-4.76% |
1,774,500 |
2024/1/31 |
21 |
21 |
20 |
21 |
+5.00% |
1,632,800 |
2024/1/30 |
21 |
21 |
20 |
20 |
-4.76% |
1,473,900 |
2024/1/29 |
21 |
22 |
20 |
21 |
+0.00% |
2,357,900 |
2024/1/26 |
21 |
22 |
21 |
21 |
+0.00% |
2,066,200 |
2024/1/25 |
21 |
22 |
21 |
21 |
+0.00% |
1,796,300 |
2024/1/24 |
21 |
22 |
21 |
21 |
-4.55% |
1,984,300 |
2024/1/23 |
21 |
23 |
20 |
22 |
+10.00% |
5,684,400 |
2024/1/22 |
20 |
21 |
20 |
20 |
+0.00% |
1,571,300 |
2024/1/19 |
20 |
21 |
20 |
20 |
+0.00% |
1,862,100 |
2024/1/18 |
21 |
21 |
20 |
20 |
-4.76% |
2,734,100 |
2024/1/17 |
21 |
22 |
21 |
21 |
-4.55% |
1,612,200 |
2024/1/16 |
21 |
22 |
20 |
22 |
+4.76% |
2,840,300 |
2024/1/15 |
21 |
22 |
21 |
21 |
+0.00% |
1,945,700 |
2024/1/12 |
21 |
22 |
20 |
21 |
+0.00% |
3,176,200 |
2024/1/11 |
21 |
22 |
21 |
21 |
-4.55% |
1,840,000 |
2024/1/10 |
22 |
22 |
21 |
22 |
+0.00% |
2,941,600 |
2024/1/9 |
23 |
23 |
22 |
22 |
+0.00% |
2,022,300 |
2024/1/5 |
22 |
23 |
22 |
22 |
+0.00% |
1,473,400 |
2024/1/4 |
23 |
24 |
22 |
22 |
-4.35% |
4,066,900 |
2023/12/29 |
21 |
26 |
21 |
23 |
+9.52% |
8,653,500 |
2023/12/28 |
20 |
22 |
19 |
21 |
+10.53% |
7,556,600 |
2023/12/27 |
19 |
19 |
18 |
19 |
+0.00% |
5,488,700 |
2023/12/26 |
19 |
20 |
18 |
19 |
+0.00% |
10,676,100 |
2023/12/25 |
19 |
20 |
19 |
19 |
+0.00% |
7,697,200 |
2023/12/22 |
20 |
20 |
19 |
19 |
-5.00% |
3,212,300 |
2023/12/21 |
19 |
20 |
19 |
20 |
+0.00% |
3,225,200 |
2023/12/20 |
20 |
21 |
19 |
20 |
+0.00% |
4,189,700 |
2023/12/19 |
20 |
21 |
19 |
20 |
+0.00% |
4,871,800 |
2023/12/18 |
21 |
21 |
20 |
20 |
-4.76% |
7,838,000 |
2023/12/15 |
21 |
22 |
20 |
21 |
+5.00% |
4,711,500 |
2023/12/14 |
22 |
22 |
20 |
20 |
-4.76% |
8,548,500 |
2023/12/13 |
21 |
22 |
21 |
21 |
+0.00% |
5,430,600 |
2023/12/12 |
21 |
22 |
19 |
21 |
+0.00% |
11,920,900 |
2023/12/11 |
22 |
22 |
21 |
21 |
-4.55% |
7,103,300 |
2023/12/8 |
21 |
23 |
21 |
22 |
+4.76% |
8,353,300 |
2023/12/7 |
23 |
23 |
21 |
21 |
-8.70% |
6,009,300 |
2023/12/6 |
23 |
24 |
23 |
23 |
-4.17% |
4,187,300 |
2023/12/5 |
23 |
24 |
23 |
24 |
+4.35% |
9,492,700 |
2023/12/4 |
23 |
24 |
23 |
23 |
+0.00% |
4,032,200 |
2023/12/1 |
25 |
25 |
23 |
23 |
-8.00% |
6,956,500 |
2023/11/30 |
25 |
26 |
25 |
25 |
+0.00% |
7,246,000 |
2023/11/29 |
25 |
26 |
25 |
25 |
+0.00% |
2,207,800 |
2023/11/28 |
26 |
27 |
25 |
25 |
-3.85% |
2,487,400 |
2023/11/27 |
27 |
27 |
26 |
26 |
+0.00% |
3,314,900 |
2023/11/24 |
26 |
27 |
25 |
26 |
+4.00% |
4,063,600 |
2023/11/22 |
26 |
27 |
25 |
25 |
-3.85% |
2,629,900 |
2023/11/21 |
25 |
28 |
25 |
26 |
+0.00% |
5,166,300 |
2023/11/20 |
25 |
26 |
25 |
26 |
+0.00% |
4,749,400 |
2023/11/17 |
25 |
26 |
24 |
26 |
+0.00% |
4,539,300 |
2023/11/16 |
26 |
27 |
25 |
26 |
+0.00% |
3,548,700 |
2023/11/15 |
26 |
27 |
25 |
26 |
+0.00% |
3,042,000 |
2023/11/14 |
26 |
27 |
25 |
26 |
-3.70% |
2,796,900 |
|