日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/31 |
354 |
357 |
354 |
354 |
+0.00% |
6,000 |
2024/5/30 |
357 |
357 |
354 |
354 |
-1.67% |
12,900 |
2024/5/29 |
360 |
360 |
357 |
360 |
-0.55% |
11,400 |
2024/5/28 |
363 |
365 |
360 |
362 |
-0.55% |
16,300 |
2024/5/27 |
365 |
367 |
362 |
364 |
-0.27% |
13,500 |
2024/5/24 |
367 |
368 |
364 |
365 |
-0.82% |
7,000 |
2024/5/23 |
366 |
368 |
364 |
368 |
+0.55% |
9,300 |
2024/5/22 |
367 |
369 |
365 |
366 |
-0.27% |
7,000 |
2024/5/21 |
367 |
370 |
366 |
367 |
-0.27% |
7,000 |
2024/5/20 |
368 |
372 |
365 |
368 |
+1.10% |
16,500 |
2024/5/17 |
368 |
369 |
362 |
364 |
-1.36% |
18,400 |
2024/5/16 |
372 |
372 |
366 |
369 |
-0.54% |
19,000 |
2024/5/15 |
378 |
379 |
371 |
371 |
-1.59% |
13,000 |
2024/5/14 |
374 |
378 |
373 |
377 |
+0.00% |
11,500 |
2024/5/13 |
378 |
380 |
373 |
377 |
-0.26% |
17,000 |
2024/5/10 |
375 |
378 |
373 |
378 |
+0.27% |
12,900 |
2024/5/9 |
379 |
379 |
373 |
377 |
-0.26% |
22,900 |
2024/5/8 |
379 |
384 |
377 |
378 |
-0.26% |
34,200 |
2024/5/7 |
385 |
389 |
378 |
379 |
-0.52% |
33,200 |
2024/5/2 |
391 |
395 |
381 |
381 |
-7.97% |
153,000 |
2024/5/1 |
397 |
414 |
392 |
414 |
+5.88% |
168,100 |
2024/4/30 |
380 |
391 |
376 |
391 |
+3.17% |
49,000 |
2024/4/26 |
385 |
385 |
375 |
379 |
-0.26% |
31,100 |
2024/4/25 |
386 |
388 |
375 |
380 |
-1.30% |
106,500 |
2024/4/24 |
400 |
439 |
380 |
385 |
+6.94% |
1,128,800 |
2024/4/23 |
360 |
362 |
359 |
360 |
+0.28% |
11,400 |
2024/4/22 |
360 |
361 |
357 |
359 |
-0.28% |
13,800 |
2024/4/19 |
361 |
364 |
357 |
360 |
-0.83% |
9,500 |
2024/4/18 |
356 |
363 |
356 |
363 |
+1.68% |
4,200 |
2024/4/17 |
359 |
359 |
356 |
357 |
-0.83% |
6,700 |
2024/4/16 |
361 |
362 |
356 |
360 |
-0.28% |
10,300 |
2024/4/15 |
366 |
366 |
358 |
361 |
-2.17% |
17,600 |
2024/4/12 |
367 |
370 |
367 |
369 |
+0.00% |
6,000 |
2024/4/11 |
370 |
370 |
368 |
369 |
-0.27% |
5,500 |
2024/4/10 |
375 |
376 |
370 |
370 |
-1.33% |
17,900 |
2024/4/9 |
379 |
379 |
371 |
375 |
-0.53% |
9,900 |
2024/4/8 |
381 |
383 |
375 |
377 |
+1.07% |
37,300 |
2024/4/5 |
377 |
390 |
369 |
373 |
+1.08% |
97,700 |
2024/4/4 |
367 |
370 |
367 |
369 |
+1.10% |
11,200 |
2024/4/3 |
368 |
369 |
364 |
365 |
-1.08% |
13,800 |
2024/4/2 |
371 |
372 |
369 |
369 |
-0.81% |
6,100 |
2024/4/1 |
373 |
375 |
370 |
372 |
+0.54% |
8,900 |
2024/3/29 |
368 |
370 |
367 |
370 |
+1.09% |
3,100 |
2024/3/28 |
367 |
370 |
366 |
366 |
-1.08% |
2,900 |
2024/3/27 |
368 |
370 |
367 |
370 |
+1.09% |
7,200 |
2024/3/26 |
369 |
369 |
366 |
366 |
+0.00% |
2,900 |
2024/3/25 |
369 |
369 |
365 |
366 |
-0.81% |
5,100 |
2024/3/22 |
368 |
369 |
365 |
369 |
+1.10% |
2,700 |
2024/3/21 |
363 |
369 |
362 |
365 |
+0.00% |
9,600 |
2024/3/19 |
369 |
370 |
363 |
365 |
-0.54% |
10,400 |
2024/3/18 |
360 |
368 |
360 |
367 |
+2.23% |
6,800 |
2024/3/15 |
359 |
359 |
356 |
359 |
+0.00% |
4,600 |
2024/3/14 |
359 |
359 |
358 |
359 |
+0.56% |
700 |
2024/3/13 |
357 |
359 |
355 |
357 |
+0.00% |
4,600 |
2024/3/12 |
357 |
357 |
357 |
357 |
+0.00% |
1,200 |
2024/3/11 |
357 |
358 |
356 |
357 |
+0.00% |
4,400 |
2024/3/8 |
356 |
358 |
356 |
357 |
-0.28% |
3,100 |
2024/3/7 |
358 |
360 |
358 |
358 |
-0.56% |
3,300 |
2024/3/6 |
358 |
360 |
356 |
360 |
+0.56% |
2,700 |
2024/3/5 |
361 |
361 |
355 |
358 |
-1.10% |
11,400 |
2024/3/4 |
362 |
363 |
361 |
362 |
+0.00% |
3,400 |
2024/3/1 |
362 |
366 |
361 |
362 |
+0.00% |
2,100 |
2024/2/29 |
363 |
366 |
361 |
362 |
+0.56% |
4,300 |
2024/2/28 |
368 |
369 |
360 |
360 |
-2.70% |
9,400 |
2024/2/27 |
365 |
370 |
365 |
370 |
+1.37% |
5,300 |
2024/2/26 |
368 |
369 |
361 |
365 |
-0.54% |
10,900 |
2024/2/22 |
374 |
374 |
367 |
367 |
-0.54% |
7,600 |
2024/2/21 |
366 |
369 |
365 |
369 |
-0.27% |
2,500 |
2024/2/20 |
372 |
372 |
365 |
370 |
+1.65% |
12,700 |
2024/2/19 |
370 |
374 |
362 |
364 |
+1.96% |
27,000 |
2024/2/16 |
358 |
358 |
352 |
357 |
-0.28% |
8,600 |
2024/2/15 |
365 |
365 |
355 |
358 |
-1.10% |
8,800 |
2024/2/14 |
363 |
363 |
358 |
362 |
-0.55% |
6,800 |
2024/2/13 |
366 |
366 |
361 |
364 |
+0.55% |
1,600 |
2024/2/9 |
366 |
366 |
362 |
362 |
+0.00% |
5,500 |
2024/2/8 |
362 |
376 |
360 |
362 |
-0.82% |
36,900 |
2024/2/7 |
361 |
365 |
361 |
365 |
+0.00% |
4,600 |
2024/2/6 |
364 |
366 |
362 |
365 |
+0.55% |
3,600 |
2024/2/5 |
365 |
366 |
361 |
363 |
-0.82% |
11,200 |
2024/2/2 |
380 |
381 |
363 |
366 |
-1.61% |
67,100 |
2024/2/1 |
365 |
372 |
361 |
372 |
+1.09% |
18,000 |
2024/1/31 |
366 |
368 |
362 |
368 |
+0.55% |
6,800 |
2024/1/30 |
361 |
366 |
359 |
366 |
+1.39% |
8,200 |
2024/1/29 |
360 |
362 |
359 |
361 |
+0.28% |
1,200 |
2024/1/26 |
362 |
364 |
360 |
360 |
-1.64% |
4,000 |
2024/1/25 |
361 |
366 |
361 |
366 |
+0.55% |
2,100 |
2024/1/24 |
361 |
365 |
361 |
364 |
+0.83% |
2,500 |
2024/1/23 |
363 |
366 |
361 |
361 |
-0.55% |
4,600 |
2024/1/22 |
361 |
367 |
361 |
363 |
+0.83% |
3,800 |
2024/1/19 |
367 |
367 |
360 |
360 |
-0.83% |
14,700 |
2024/1/18 |
372 |
378 |
363 |
363 |
-2.42% |
26,100 |
2024/1/17 |
360 |
380 |
360 |
372 |
+6.29% |
107,200 |
2024/1/16 |
353 |
357 |
349 |
350 |
+0.00% |
8,500 |
2024/1/15 |
358 |
358 |
350 |
350 |
-1.96% |
2,700 |
2024/1/12 |
353 |
358 |
352 |
357 |
+1.13% |
9,000 |
2024/1/11 |
354 |
355 |
351 |
353 |
+0.00% |
6,400 |
2024/1/10 |
351 |
354 |
350 |
353 |
+0.57% |
1,700 |
2024/1/9 |
349 |
353 |
349 |
351 |
+0.57% |
6,700 |
2024/1/5 |
346 |
350 |
345 |
349 |
+1.45% |
12,000 |
2024/1/4 |
343 |
344 |
341 |
344 |
+0.58% |
2,100 |
2023/12/29 |
344 |
344 |
341 |
342 |
-0.58% |
1,300 |
2023/12/28 |
337 |
344 |
337 |
344 |
+1.47% |
5,100 |
2023/12/27 |
337 |
341 |
337 |
339 |
-0.29% |
21,800 |
2023/12/26 |
339 |
340 |
335 |
340 |
+0.29% |
32,800 |
2023/12/25 |
342 |
342 |
337 |
339 |
-1.17% |
20,000 |
2023/12/22 |
345 |
345 |
343 |
343 |
-0.58% |
14,500 |
2023/12/21 |
347 |
347 |
345 |
345 |
-0.58% |
5,600 |
2023/12/20 |
346 |
347 |
344 |
347 |
+0.00% |
10,000 |
2023/12/19 |
347 |
347 |
344 |
347 |
+0.00% |
31,400 |
2023/12/18 |
346 |
347 |
344 |
347 |
-0.57% |
12,700 |
2023/12/15 |
347 |
349 |
346 |
349 |
+0.58% |
8,400 |
2023/12/14 |
345 |
347 |
344 |
347 |
+0.87% |
7,300 |
2023/12/13 |
346 |
346 |
344 |
344 |
-0.58% |
5,500 |
2023/12/12 |
349 |
350 |
346 |
346 |
+0.29% |
3,000 |
2023/12/11 |
345 |
348 |
344 |
345 |
-0.58% |
16,800 |
2023/12/8 |
348 |
349 |
345 |
347 |
+0.29% |
12,200 |
2023/12/7 |
350 |
350 |
346 |
346 |
-0.86% |
5,000 |
2023/12/6 |
350 |
350 |
346 |
349 |
-0.29% |
21,400 |
2023/12/5 |
350 |
352 |
350 |
350 |
-0.28% |
3,600 |
2023/12/4 |
352 |
352 |
348 |
351 |
-0.85% |
8,700 |
2023/12/1 |
352 |
354 |
352 |
354 |
+0.85% |
3,800 |
2023/11/30 |
350 |
351 |
348 |
351 |
+0.57% |
5,200 |
2023/11/29 |
350 |
350 |
347 |
349 |
+0.58% |
6,000 |
|