日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
27 |
27 |
26 |
26 |
-3.70% |
2,212,600 |
2024/5/16 |
27 |
28 |
26 |
27 |
-3.57% |
2,685,600 |
2024/5/15 |
27 |
29 |
27 |
28 |
+0.00% |
3,054,800 |
2024/5/14 |
27 |
28 |
27 |
28 |
+3.70% |
3,042,000 |
2024/5/13 |
27 |
27 |
26 |
27 |
+0.00% |
2,481,400 |
2024/5/10 |
27 |
28 |
26 |
27 |
+0.00% |
3,306,000 |
2024/5/9 |
27 |
27 |
25 |
27 |
+3.85% |
3,389,900 |
2024/5/8 |
26 |
27 |
25 |
26 |
+0.00% |
3,007,300 |
2024/5/7 |
28 |
28 |
25 |
26 |
-3.70% |
4,926,700 |
2024/5/2 |
26 |
28 |
26 |
27 |
+0.00% |
1,820,100 |
2024/5/1 |
27 |
27 |
25 |
27 |
+3.85% |
2,044,700 |
2024/4/30 |
26 |
27 |
26 |
26 |
+0.00% |
954,300 |
2024/4/26 |
26 |
27 |
25 |
26 |
+4.00% |
1,178,900 |
2024/4/25 |
26 |
27 |
25 |
25 |
-3.85% |
2,205,600 |
2024/4/24 |
26 |
28 |
25 |
26 |
+4.00% |
4,424,600 |
2024/4/23 |
25 |
26 |
25 |
25 |
-3.85% |
2,063,700 |
2024/4/22 |
25 |
26 |
24 |
26 |
+4.00% |
3,365,600 |
2024/4/19 |
25 |
26 |
24 |
25 |
-3.85% |
5,055,300 |
2024/4/18 |
25 |
26 |
23 |
26 |
+4.00% |
5,949,100 |
2024/4/17 |
26 |
26 |
25 |
25 |
-7.41% |
5,141,300 |
2024/4/16 |
27 |
27 |
26 |
27 |
-3.57% |
4,514,000 |
2024/4/15 |
28 |
29 |
27 |
28 |
-3.45% |
3,518,300 |
2024/4/12 |
28 |
29 |
28 |
29 |
+0.00% |
2,083,600 |
2024/4/11 |
29 |
30 |
28 |
29 |
-3.33% |
2,362,100 |
2024/4/10 |
30 |
30 |
28 |
30 |
+0.00% |
3,034,400 |
2024/4/9 |
28 |
30 |
28 |
30 |
+3.45% |
5,062,700 |
2024/4/8 |
29 |
30 |
29 |
29 |
+0.00% |
2,069,400 |
2024/4/5 |
28 |
30 |
27 |
29 |
+3.57% |
4,534,000 |
2024/4/4 |
30 |
30 |
28 |
28 |
-6.67% |
6,540,700 |
2024/4/3 |
30 |
31 |
30 |
30 |
+0.00% |
3,152,200 |
2024/4/2 |
32 |
32 |
30 |
30 |
-6.25% |
5,271,700 |
2024/4/1 |
32 |
33 |
31 |
32 |
-3.03% |
2,281,600 |
2024/3/29 |
32 |
33 |
32 |
33 |
+3.12% |
1,299,900 |
2024/3/28 |
31 |
34 |
31 |
32 |
+6.67% |
3,223,500 |
2024/3/27 |
31 |
31 |
30 |
30 |
-3.23% |
2,470,300 |
2024/3/26 |
32 |
33 |
31 |
31 |
-3.12% |
4,375,500 |
2024/3/25 |
34 |
34 |
32 |
32 |
-5.88% |
5,324,100 |
2024/3/22 |
35 |
35 |
34 |
34 |
-2.86% |
2,403,100 |
2024/3/21 |
39 |
40 |
33 |
35 |
-7.89% |
13,830,300 |
2024/3/19 |
37 |
39 |
36 |
38 |
+2.70% |
2,568,300 |
2024/3/18 |
36 |
37 |
35 |
37 |
+2.78% |
1,526,900 |
2024/3/15 |
36 |
37 |
35 |
36 |
-2.70% |
1,730,700 |
2024/3/14 |
36 |
37 |
35 |
37 |
+0.00% |
2,375,900 |
2024/3/13 |
37 |
38 |
36 |
37 |
+0.00% |
1,388,400 |
2024/3/12 |
37 |
38 |
36 |
37 |
+0.00% |
1,461,200 |
2024/3/11 |
36 |
38 |
36 |
37 |
+0.00% |
2,388,900 |
2024/3/8 |
37 |
38 |
36 |
37 |
+0.00% |
2,251,300 |
2024/3/7 |
38 |
39 |
37 |
37 |
-2.63% |
2,228,500 |
2024/3/6 |
36 |
38 |
36 |
38 |
+2.70% |
2,099,000 |
2024/3/5 |
37 |
38 |
36 |
37 |
-2.63% |
2,572,700 |
2024/3/4 |
36 |
38 |
36 |
38 |
+2.70% |
2,515,100 |
2024/3/1 |
37 |
38 |
36 |
37 |
+0.00% |
1,959,200 |
2024/2/29 |
38 |
39 |
37 |
37 |
-2.63% |
1,930,700 |
2024/2/28 |
37 |
39 |
37 |
38 |
+2.70% |
1,749,900 |
2024/2/27 |
36 |
39 |
35 |
37 |
+5.71% |
3,175,100 |
2024/2/26 |
36 |
36 |
35 |
35 |
-2.78% |
1,663,900 |
2024/2/22 |
36 |
37 |
35 |
36 |
-2.70% |
1,634,000 |
2024/2/21 |
38 |
39 |
36 |
37 |
+0.00% |
2,384,200 |
2024/2/20 |
39 |
40 |
36 |
37 |
-5.13% |
4,080,600 |
2024/2/19 |
36 |
39 |
36 |
39 |
+8.33% |
3,604,900 |
2024/2/16 |
32 |
37 |
31 |
36 |
-10.00% |
7,778,900 |
2024/2/15 |
42 |
42 |
39 |
40 |
-4.76% |
6,651,200 |
2024/2/14 |
42 |
43 |
42 |
42 |
-2.33% |
1,649,400 |
2024/2/13 |
44 |
44 |
42 |
43 |
+0.00% |
1,953,800 |
2024/2/9 |
44 |
44 |
42 |
43 |
-2.27% |
2,230,600 |
2024/2/8 |
44 |
44 |
43 |
44 |
+0.00% |
1,607,700 |
2024/2/7 |
45 |
45 |
43 |
44 |
-2.22% |
4,220,200 |
2024/2/6 |
46 |
46 |
45 |
45 |
-2.17% |
2,110,400 |
2024/2/5 |
46 |
47 |
45 |
46 |
+0.00% |
2,008,700 |
2024/2/2 |
48 |
49 |
46 |
46 |
-4.17% |
2,557,100 |
2024/2/1 |
44 |
50 |
43 |
48 |
+9.09% |
9,753,500 |
2024/1/31 |
44 |
45 |
44 |
44 |
+0.00% |
974,800 |
2024/1/30 |
44 |
45 |
43 |
44 |
+0.00% |
1,007,900 |
2024/1/29 |
44 |
44 |
43 |
44 |
+0.00% |
1,458,300 |
2024/1/26 |
44 |
45 |
43 |
44 |
+0.00% |
1,809,300 |
2024/1/25 |
44 |
45 |
44 |
44 |
-2.22% |
988,000 |
2024/1/24 |
44 |
45 |
44 |
45 |
+2.27% |
2,087,500 |
2024/1/23 |
42 |
45 |
42 |
44 |
+4.76% |
3,847,300 |
2024/1/22 |
43 |
43 |
42 |
42 |
+0.00% |
934,800 |
2024/1/19 |
42 |
43 |
42 |
42 |
+0.00% |
988,300 |
2024/1/18 |
42 |
43 |
42 |
42 |
+0.00% |
2,381,200 |
2024/1/17 |
45 |
45 |
42 |
42 |
-6.67% |
2,737,200 |
2024/1/16 |
45 |
47 |
44 |
45 |
+0.00% |
4,844,800 |
2024/1/15 |
42 |
47 |
42 |
45 |
+7.14% |
8,015,200 |
2024/1/12 |
41 |
42 |
41 |
42 |
+2.44% |
1,468,300 |
2024/1/11 |
44 |
44 |
41 |
41 |
-4.65% |
4,674,000 |
2024/1/10 |
45 |
46 |
42 |
43 |
-4.44% |
5,465,400 |
2024/1/9 |
46 |
47 |
45 |
45 |
+0.00% |
2,883,100 |
2024/1/5 |
47 |
47 |
45 |
45 |
-2.17% |
4,419,600 |
2024/1/4 |
46 |
48 |
44 |
46 |
+2.22% |
6,041,500 |
2023/12/29 |
48 |
49 |
44 |
45 |
-22.41% |
17,205,700 |
2023/12/28 |
51 |
61 |
51 |
58 |
+16.00% |
16,236,900 |
2023/12/27 |
52 |
52 |
49 |
50 |
-1.96% |
3,996,600 |
2023/12/26 |
52 |
53 |
50 |
51 |
-3.77% |
3,452,900 |
2023/12/25 |
56 |
56 |
50 |
53 |
-5.36% |
10,725,400 |
2023/12/22 |
55 |
59 |
55 |
56 |
+1.82% |
4,634,400 |
2023/12/21 |
52 |
56 |
52 |
55 |
+1.85% |
5,024,600 |
2023/12/20 |
53 |
56 |
51 |
54 |
+1.89% |
4,684,300 |
2023/12/19 |
55 |
57 |
51 |
53 |
-7.02% |
10,071,300 |
2023/12/18 |
53 |
59 |
52 |
57 |
+3.64% |
7,322,400 |
2023/12/15 |
59 |
60 |
52 |
55 |
-3.51% |
13,709,200 |
2023/12/14 |
63 |
66 |
55 |
57 |
-9.52% |
20,726,000 |
2023/12/13 |
65 |
71 |
62 |
63 |
-5.97% |
20,248,800 |
2023/12/12 |
62 |
69 |
58 |
67 |
+9.84% |
14,998,200 |
2023/12/11 |
69 |
69 |
60 |
61 |
-11.59% |
24,268,300 |
2023/12/8 |
55 |
70 |
54 |
69 |
+21.05% |
28,813,100 |
2023/12/7 |
61 |
68 |
57 |
57 |
-8.06% |
22,376,800 |
2023/12/6 |
62 |
63 |
57 |
62 |
+1.64% |
20,313,400 |
2023/12/5 |
53 |
63 |
51 |
61 |
+15.09% |
29,307,800 |
2023/12/4 |
47 |
56 |
45 |
53 |
+17.78% |
21,916,700 |
2023/12/1 |
42 |
47 |
42 |
45 |
+9.76% |
5,845,700 |
2023/11/30 |
41 |
42 |
41 |
41 |
+0.00% |
1,591,800 |
2023/11/29 |
42 |
42 |
41 |
41 |
+0.00% |
1,664,200 |
2023/11/28 |
40 |
42 |
40 |
41 |
+0.00% |
2,121,600 |
2023/11/27 |
39 |
41 |
39 |
41 |
+0.00% |
1,731,000 |
2023/11/24 |
39 |
41 |
39 |
41 |
+5.13% |
2,574,500 |
2023/11/22 |
40 |
40 |
39 |
39 |
-2.50% |
1,450,200 |
2023/11/21 |
38 |
40 |
37 |
40 |
+5.26% |
2,237,600 |
2023/11/20 |
37 |
39 |
37 |
38 |
+2.70% |
1,768,700 |
2023/11/17 |
37 |
38 |
37 |
37 |
-2.63% |
1,437,200 |
2023/11/16 |
39 |
39 |
37 |
38 |
-5.00% |
2,953,200 |
2023/11/15 |
39 |
40 |
38 |
40 |
+0.00% |
2,255,100 |
2023/11/14 |
38 |
40 |
37 |
40 |
+0.00% |
3,160,800 |
|