日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
244 |
264 |
239 |
252 |
+3.70% |
8,894,300 |
2024/5/16 |
250 |
255 |
235 |
243 |
-2.41% |
6,024,400 |
2024/5/15 |
260 |
270 |
248 |
249 |
-3.11% |
6,860,900 |
2024/5/14 |
261 |
285 |
252 |
257 |
+0.78% |
15,677,500 |
2024/5/13 |
250 |
264 |
243 |
255 |
-3.41% |
9,942,300 |
2024/5/10 |
285 |
301 |
259 |
264 |
-4.69% |
25,431,300 |
2024/5/9 |
278 |
296 |
245 |
277 |
+0.36% |
40,309,500 |
2024/5/8 |
251 |
316 |
228 |
276 |
+15.48% |
67,143,000 |
2024/5/7 |
216 |
239 |
216 |
239 |
+26.46% |
14,983,900 |
2024/5/2 |
191 |
198 |
189 |
189 |
-2.58% |
4,446,700 |
2024/5/1 |
199 |
201 |
188 |
194 |
-5.83% |
9,092,900 |
2024/4/30 |
190 |
207 |
186 |
206 |
+11.35% |
10,349,800 |
2024/4/26 |
176 |
187 |
172 |
185 |
+3.35% |
3,433,700 |
2024/4/25 |
175 |
203 |
172 |
179 |
+2.87% |
15,758,900 |
2024/4/24 |
171 |
174 |
170 |
174 |
+3.57% |
607,000 |
2024/4/23 |
167 |
171 |
166 |
168 |
+1.20% |
783,900 |
2024/4/22 |
166 |
171 |
165 |
166 |
-2.35% |
1,017,100 |
2024/4/19 |
175 |
176 |
161 |
170 |
+2.41% |
2,918,900 |
2024/4/18 |
166 |
172 |
165 |
166 |
-1.19% |
1,019,800 |
2024/4/17 |
173 |
175 |
167 |
168 |
-2.89% |
1,562,600 |
2024/4/16 |
178 |
179 |
172 |
173 |
-3.35% |
1,552,000 |
2024/4/15 |
182 |
184 |
174 |
179 |
-4.28% |
2,066,800 |
2024/4/12 |
182 |
194 |
181 |
187 |
+1.63% |
2,717,200 |
2024/4/11 |
186 |
196 |
182 |
184 |
-3.16% |
2,369,300 |
2024/4/10 |
190 |
202 |
183 |
190 |
+6.74% |
8,485,200 |
2024/4/9 |
175 |
180 |
173 |
178 |
+0.56% |
986,700 |
2024/4/8 |
177 |
183 |
175 |
177 |
+2.31% |
1,714,300 |
2024/4/5 |
184 |
185 |
172 |
173 |
-8.47% |
2,869,100 |
2024/4/4 |
191 |
199 |
187 |
189 |
-1.05% |
2,871,500 |
2024/4/3 |
184 |
202 |
183 |
191 |
+3.24% |
4,862,200 |
2024/4/2 |
204 |
206 |
184 |
185 |
-6.09% |
4,900,400 |
2024/4/1 |
190 |
200 |
188 |
197 |
+1.55% |
4,702,800 |
2024/3/29 |
174 |
198 |
173 |
194 |
+14.79% |
11,987,900 |
2024/3/28 |
174 |
176 |
168 |
169 |
-3.43% |
1,027,700 |
2024/3/27 |
176 |
178 |
173 |
175 |
-0.57% |
561,200 |
2024/3/26 |
185 |
186 |
176 |
176 |
-3.30% |
1,074,500 |
2024/3/25 |
184 |
191 |
182 |
182 |
-1.09% |
2,125,400 |
2024/3/22 |
178 |
184 |
175 |
184 |
+3.37% |
871,500 |
2024/3/21 |
178 |
184 |
176 |
178 |
+1.14% |
1,219,800 |
2024/3/19 |
179 |
179 |
173 |
176 |
-1.68% |
820,600 |
2024/3/18 |
172 |
181 |
170 |
179 |
+4.07% |
1,362,600 |
2024/3/15 |
172 |
176 |
170 |
172 |
-1.71% |
1,180,700 |
2024/3/14 |
176 |
179 |
174 |
175 |
-1.69% |
1,254,600 |
2024/3/13 |
195 |
198 |
176 |
178 |
-7.29% |
3,446,900 |
2024/3/12 |
183 |
196 |
179 |
192 |
+4.35% |
4,588,400 |
2024/3/11 |
180 |
186 |
172 |
184 |
-1.08% |
3,498,200 |
2024/3/8 |
217 |
217 |
182 |
186 |
-22.82% |
14,078,900 |
2024/3/7 |
233 |
241 |
224 |
241 |
+26.18% |
3,431,700 |
2024/3/6 |
170 |
191 |
166 |
191 |
+9.14% |
6,708,700 |
2024/3/5 |
162 |
175 |
154 |
175 |
+10.76% |
4,378,100 |
2024/3/4 |
156 |
161 |
150 |
158 |
+1.28% |
1,117,900 |
2024/3/1 |
158 |
163 |
156 |
156 |
-0.64% |
701,800 |
2024/2/29 |
161 |
163 |
156 |
157 |
-3.09% |
627,900 |
2024/2/28 |
163 |
167 |
160 |
162 |
-0.61% |
868,000 |
2024/2/27 |
163 |
166 |
160 |
163 |
+0.00% |
664,700 |
2024/2/26 |
156 |
166 |
154 |
163 |
+5.84% |
1,205,200 |
2024/2/22 |
162 |
164 |
154 |
154 |
-3.14% |
1,140,000 |
2024/2/21 |
168 |
171 |
158 |
159 |
-6.47% |
1,507,300 |
2024/2/20 |
175 |
178 |
168 |
170 |
-3.41% |
2,630,300 |
2024/2/19 |
167 |
180 |
167 |
176 |
+4.14% |
3,457,200 |
2024/2/16 |
162 |
176 |
161 |
169 |
+3.68% |
3,696,500 |
2024/2/15 |
172 |
172 |
161 |
163 |
-6.32% |
5,095,200 |
2024/2/14 |
146 |
177 |
144 |
174 |
+18.37% |
14,181,400 |
2024/2/13 |
140 |
156 |
140 |
147 |
+18.55% |
10,884,200 |
2024/2/9 |
126 |
127 |
124 |
124 |
-1.59% |
324,800 |
2024/2/8 |
126 |
126 |
122 |
126 |
+0.00% |
794,700 |
2024/2/7 |
127 |
128 |
125 |
126 |
-0.79% |
547,600 |
2024/2/6 |
129 |
130 |
127 |
127 |
-3.05% |
534,400 |
2024/2/5 |
133 |
133 |
129 |
131 |
-1.50% |
554,600 |
2024/2/2 |
134 |
134 |
132 |
133 |
+0.76% |
304,000 |
2024/2/1 |
135 |
135 |
131 |
132 |
-1.49% |
269,300 |
2024/1/31 |
135 |
137 |
132 |
134 |
-1.47% |
551,200 |
2024/1/30 |
138 |
141 |
135 |
136 |
-2.16% |
570,700 |
2024/1/29 |
140 |
141 |
137 |
139 |
-0.71% |
395,000 |
2024/1/26 |
142 |
146 |
140 |
140 |
-2.10% |
787,800 |
2024/1/25 |
146 |
152 |
143 |
143 |
-2.05% |
1,292,700 |
2024/1/24 |
155 |
157 |
146 |
146 |
-4.58% |
2,018,400 |
2024/1/23 |
147 |
154 |
143 |
153 |
+4.79% |
3,100,400 |
2024/1/22 |
141 |
148 |
136 |
146 |
+4.29% |
2,125,700 |
2024/1/19 |
133 |
150 |
132 |
140 |
+4.48% |
3,649,400 |
2024/1/18 |
137 |
141 |
134 |
134 |
+1.52% |
1,666,900 |
2024/1/17 |
135 |
140 |
128 |
132 |
+1.54% |
3,325,900 |
2024/1/16 |
130 |
136 |
128 |
130 |
-1.52% |
803,900 |
2024/1/15 |
129 |
132 |
128 |
132 |
+2.33% |
459,600 |
2024/1/12 |
130 |
130 |
127 |
129 |
-0.77% |
259,200 |
2024/1/11 |
130 |
130 |
128 |
130 |
+0.00% |
295,600 |
2024/1/10 |
130 |
132 |
128 |
130 |
-0.76% |
223,500 |
2024/1/9 |
127 |
131 |
127 |
131 |
+3.15% |
292,300 |
2024/1/5 |
129 |
129 |
126 |
127 |
-2.31% |
326,100 |
2024/1/4 |
127 |
131 |
126 |
130 |
+0.00% |
231,800 |
2023/12/29 |
128 |
131 |
127 |
130 |
+1.56% |
348,300 |
2023/12/28 |
128 |
129 |
125 |
128 |
+1.59% |
372,700 |
2023/12/27 |
121 |
129 |
121 |
126 |
+4.13% |
778,000 |
2023/12/26 |
122 |
124 |
121 |
121 |
-2.42% |
237,800 |
2023/12/25 |
124 |
127 |
122 |
124 |
+1.64% |
415,100 |
2023/12/22 |
125 |
126 |
122 |
122 |
-3.17% |
418,400 |
2023/12/21 |
127 |
128 |
124 |
126 |
-1.56% |
347,000 |
2023/12/20 |
129 |
131 |
128 |
128 |
-0.78% |
188,000 |
2023/12/19 |
128 |
131 |
126 |
129 |
+0.00% |
293,000 |
2023/12/18 |
128 |
130 |
126 |
129 |
+0.00% |
229,400 |
2023/12/15 |
125 |
131 |
124 |
129 |
+2.38% |
376,500 |
2023/12/14 |
132 |
134 |
124 |
126 |
-5.97% |
922,100 |
2023/12/13 |
130 |
134 |
130 |
134 |
+2.29% |
386,700 |
2023/12/12 |
136 |
137 |
131 |
131 |
-5.07% |
597,400 |
2023/12/11 |
137 |
139 |
136 |
138 |
+0.73% |
355,000 |
2023/12/8 |
133 |
138 |
133 |
137 |
+1.48% |
633,800 |
2023/12/7 |
144 |
146 |
134 |
135 |
-2.88% |
1,838,400 |
2023/12/6 |
135 |
140 |
133 |
139 |
+2.21% |
1,018,100 |
2023/12/5 |
138 |
148 |
133 |
136 |
-2.16% |
4,126,600 |
2023/12/4 |
132 |
144 |
127 |
139 |
+6.11% |
2,132,400 |
2023/12/1 |
138 |
141 |
130 |
131 |
-3.68% |
1,545,500 |
2023/11/30 |
148 |
151 |
135 |
136 |
-19.05% |
6,525,100 |
2023/11/29 |
130 |
174 |
126 |
168 |
+32.28% |
24,488,500 |
2023/11/28 |
121 |
132 |
119 |
127 |
+4.96% |
1,328,200 |
2023/11/27 |
123 |
123 |
120 |
121 |
+0.83% |
131,000 |
2023/11/24 |
120 |
121 |
119 |
120 |
-0.83% |
48,000 |
2023/11/22 |
121 |
121 |
119 |
121 |
+0.83% |
50,200 |
2023/11/21 |
123 |
123 |
120 |
120 |
-1.64% |
75,100 |
2023/11/20 |
116 |
122 |
116 |
122 |
+5.17% |
235,100 |
2023/11/17 |
116 |
118 |
116 |
116 |
-0.85% |
167,200 |
2023/11/16 |
121 |
121 |
117 |
117 |
-3.31% |
196,000 |
2023/11/15 |
120 |
121 |
119 |
121 |
+0.83% |
194,800 |
2023/11/14 |
123 |
124 |
116 |
120 |
-2.44% |
656,300 |
|