日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
333 |
380 |
333 |
378 |
+13.86% |
1,746,400 |
2024/5/16 |
324 |
354 |
320 |
332 |
-6.74% |
1,109,800 |
2024/5/15 |
374 |
374 |
356 |
356 |
-4.04% |
598,400 |
2024/5/14 |
362 |
376 |
360 |
371 |
+0.27% |
493,800 |
2024/5/13 |
395 |
403 |
367 |
370 |
-2.89% |
1,405,900 |
2024/5/10 |
370 |
387 |
359 |
381 |
+3.53% |
1,404,300 |
2024/5/9 |
354 |
431 |
343 |
368 |
+4.25% |
6,346,100 |
2024/5/8 |
350 |
362 |
342 |
353 |
+0.57% |
510,100 |
2024/5/7 |
334 |
351 |
334 |
351 |
+6.04% |
594,300 |
2024/5/2 |
335 |
336 |
327 |
331 |
-1.19% |
178,900 |
2024/5/1 |
333 |
341 |
331 |
335 |
+0.00% |
172,100 |
2024/4/30 |
342 |
351 |
334 |
335 |
-1.47% |
392,700 |
2024/4/26 |
338 |
350 |
328 |
340 |
+0.59% |
550,000 |
2024/4/25 |
370 |
373 |
333 |
338 |
-6.63% |
1,164,500 |
2024/4/24 |
339 |
362 |
336 |
362 |
+9.04% |
978,200 |
2024/4/23 |
325 |
340 |
325 |
332 |
+3.43% |
375,800 |
2024/4/22 |
314 |
325 |
314 |
321 |
+2.23% |
206,100 |
2024/4/19 |
334 |
336 |
313 |
314 |
-4.85% |
641,100 |
2024/4/18 |
338 |
338 |
330 |
330 |
-2.37% |
362,300 |
2024/4/17 |
341 |
355 |
335 |
338 |
-0.29% |
851,600 |
2024/4/16 |
309 |
350 |
309 |
339 |
+8.65% |
1,661,600 |
2024/4/15 |
316 |
320 |
306 |
312 |
-3.41% |
365,000 |
2024/4/12 |
337 |
339 |
323 |
323 |
-3.58% |
538,200 |
2024/4/11 |
336 |
349 |
333 |
335 |
-2.33% |
720,800 |
2024/4/10 |
332 |
376 |
328 |
343 |
+7.19% |
4,231,600 |
2024/4/9 |
323 |
328 |
308 |
320 |
-2.14% |
1,090,500 |
2024/4/8 |
350 |
366 |
318 |
327 |
-5.49% |
2,208,400 |
2024/4/5 |
349 |
370 |
330 |
346 |
-1.98% |
4,571,200 |
2024/4/4 |
340 |
389 |
327 |
353 |
+14.24% |
12,478,100 |
2024/4/3 |
361 |
416 |
309 |
309 |
-10.43% |
17,078,800 |
2024/4/2 |
263 |
345 |
257 |
345 |
+30.19% |
4,806,600 |
2024/4/1 |
284 |
285 |
263 |
265 |
-7.67% |
704,400 |
2024/3/29 |
289 |
305 |
280 |
287 |
+2.14% |
991,100 |
2024/3/28 |
271 |
289 |
266 |
281 |
+2.93% |
765,100 |
2024/3/27 |
286 |
295 |
268 |
273 |
-3.87% |
588,300 |
2024/3/26 |
280 |
297 |
279 |
284 |
+0.71% |
794,300 |
2024/3/25 |
268 |
298 |
268 |
282 |
+3.68% |
1,021,000 |
2024/3/22 |
265 |
275 |
259 |
272 |
+3.82% |
329,100 |
2024/3/21 |
261 |
268 |
258 |
262 |
+0.77% |
431,700 |
2024/3/19 |
247 |
266 |
246 |
260 |
+5.69% |
677,700 |
2024/3/18 |
241 |
251 |
239 |
246 |
+2.50% |
939,700 |
2024/3/15 |
246 |
247 |
238 |
240 |
-3.61% |
309,100 |
2024/3/14 |
249 |
253 |
246 |
249 |
-1.58% |
315,000 |
2024/3/13 |
259 |
262 |
249 |
253 |
+0.00% |
462,400 |
2024/3/12 |
247 |
257 |
239 |
253 |
+5.42% |
560,300 |
2024/3/11 |
253 |
255 |
238 |
240 |
-6.98% |
545,800 |
2024/3/8 |
235 |
268 |
233 |
258 |
+9.79% |
1,433,600 |
2024/3/7 |
231 |
242 |
228 |
235 |
+1.73% |
468,300 |
2024/3/6 |
225 |
233 |
224 |
231 |
+1.32% |
229,300 |
2024/3/5 |
230 |
232 |
225 |
228 |
-1.72% |
340,700 |
2024/3/4 |
234 |
239 |
230 |
232 |
-2.11% |
265,500 |
2024/3/1 |
240 |
243 |
237 |
237 |
-1.25% |
453,900 |
2024/2/29 |
241 |
242 |
234 |
240 |
+0.00% |
261,400 |
2024/2/28 |
235 |
243 |
233 |
240 |
-0.41% |
303,700 |
2024/2/27 |
234 |
244 |
232 |
241 |
+4.78% |
417,000 |
2024/2/26 |
226 |
238 |
223 |
230 |
+2.22% |
629,700 |
2024/2/22 |
228 |
230 |
218 |
225 |
+1.81% |
461,900 |
2024/2/21 |
227 |
231 |
218 |
221 |
-3.49% |
358,400 |
2024/2/20 |
237 |
237 |
225 |
229 |
-1.29% |
836,800 |
2024/2/19 |
212 |
275 |
210 |
232 |
+7.41% |
3,051,500 |
2024/2/16 |
200 |
229 |
198 |
216 |
-7.69% |
3,305,700 |
2024/2/15 |
234 |
234 |
234 |
234 |
-25.48% |
78,900 |
2024/2/14 |
308 |
319 |
298 |
314 |
-0.32% |
848,300 |
2024/2/13 |
311 |
321 |
303 |
315 |
+2.94% |
554,500 |
2024/2/9 |
323 |
326 |
303 |
306 |
-6.42% |
1,209,400 |
2024/2/8 |
335 |
338 |
327 |
327 |
-1.80% |
483,900 |
2024/2/7 |
337 |
345 |
329 |
333 |
-1.48% |
715,400 |
2024/2/6 |
357 |
370 |
338 |
338 |
-6.37% |
1,487,100 |
2024/2/5 |
368 |
384 |
360 |
361 |
+1.12% |
2,337,300 |
2024/2/2 |
360 |
368 |
346 |
357 |
-0.83% |
1,588,600 |
2024/2/1 |
339 |
367 |
338 |
360 |
+7.46% |
3,105,000 |
2024/1/31 |
332 |
354 |
331 |
335 |
+0.30% |
1,621,000 |
2024/1/30 |
332 |
343 |
331 |
334 |
+0.00% |
1,168,600 |
2024/1/29 |
350 |
350 |
326 |
334 |
-4.57% |
1,859,900 |
2024/1/26 |
349 |
358 |
340 |
350 |
+1.74% |
2,640,800 |
2024/1/25 |
375 |
377 |
344 |
344 |
-10.88% |
4,509,700 |
2024/1/24 |
388 |
402 |
364 |
386 |
-1.28% |
12,439,500 |
2024/1/23 |
374 |
415 |
353 |
391 |
+0.26% |
27,792,000 |
2024/1/22 |
318 |
399 |
309 |
390 |
+22.26% |
15,088,200 |
2024/1/19 |
289 |
339 |
279 |
319 |
+20.38% |
11,331,600 |
2024/1/18 |
268 |
270 |
262 |
265 |
-0.75% |
219,300 |
2024/1/17 |
274 |
274 |
267 |
267 |
-2.20% |
155,100 |
2024/1/16 |
270 |
277 |
270 |
273 |
+1.11% |
124,300 |
2024/1/15 |
275 |
277 |
270 |
270 |
-1.46% |
124,300 |
2024/1/12 |
270 |
275 |
263 |
274 |
+2.24% |
228,400 |
2024/1/11 |
274 |
275 |
267 |
268 |
-1.83% |
199,800 |
2024/1/10 |
283 |
283 |
273 |
273 |
-3.53% |
203,700 |
2024/1/9 |
283 |
288 |
275 |
283 |
+1.07% |
336,800 |
2024/1/5 |
295 |
297 |
280 |
280 |
-5.41% |
477,500 |
2024/1/4 |
275 |
296 |
273 |
296 |
+4.96% |
452,300 |
2023/12/29 |
268 |
282 |
260 |
282 |
+8.46% |
470,300 |
2023/12/28 |
250 |
266 |
245 |
260 |
+2.77% |
319,800 |
2023/12/27 |
238 |
254 |
238 |
253 |
+6.75% |
463,500 |
2023/12/26 |
234 |
243 |
234 |
237 |
+1.28% |
292,400 |
2023/12/25 |
236 |
242 |
233 |
234 |
-1.27% |
270,200 |
2023/12/22 |
246 |
250 |
237 |
237 |
-4.44% |
336,600 |
2023/12/21 |
255 |
255 |
246 |
248 |
-3.50% |
261,900 |
2023/12/20 |
258 |
262 |
253 |
257 |
+0.39% |
200,200 |
2023/12/19 |
255 |
258 |
251 |
256 |
+0.39% |
290,400 |
2023/12/18 |
252 |
255 |
246 |
255 |
+0.00% |
202,400 |
2023/12/15 |
252 |
256 |
249 |
255 |
+0.79% |
210,900 |
2023/12/14 |
263 |
266 |
253 |
253 |
-3.07% |
190,200 |
2023/12/13 |
259 |
263 |
255 |
261 |
+0.77% |
197,600 |
2023/12/12 |
267 |
279 |
258 |
259 |
-0.38% |
325,900 |
2023/12/11 |
265 |
269 |
260 |
260 |
-1.52% |
166,500 |
2023/12/8 |
263 |
272 |
260 |
264 |
-1.12% |
169,200 |
2023/12/7 |
272 |
285 |
265 |
267 |
-1.84% |
487,600 |
2023/12/6 |
272 |
277 |
270 |
272 |
+0.74% |
179,600 |
2023/12/5 |
281 |
281 |
270 |
270 |
-3.23% |
187,500 |
2023/12/4 |
281 |
286 |
277 |
279 |
-0.71% |
220,000 |
2023/12/1 |
298 |
298 |
281 |
281 |
-5.07% |
332,900 |
2023/11/30 |
298 |
302 |
292 |
296 |
-1.00% |
175,100 |
2023/11/29 |
294 |
302 |
292 |
299 |
+0.67% |
266,900 |
2023/11/28 |
326 |
331 |
294 |
297 |
-6.60% |
864,800 |
2023/11/27 |
310 |
331 |
310 |
318 |
+0.95% |
480,600 |
2023/11/24 |
328 |
341 |
311 |
315 |
+0.64% |
1,458,200 |
2023/11/22 |
317 |
325 |
307 |
313 |
-0.32% |
336,300 |
2023/11/21 |
315 |
326 |
311 |
314 |
+0.96% |
378,500 |
2023/11/20 |
292 |
312 |
292 |
311 |
+6.14% |
427,700 |
2023/11/17 |
291 |
295 |
286 |
293 |
-0.34% |
337,800 |
2023/11/16 |
320 |
321 |
293 |
294 |
-5.47% |
811,800 |
2023/11/15 |
259 |
314 |
259 |
311 |
+13.09% |
1,439,700 |
2023/11/14 |
282 |
282 |
274 |
275 |
-1.43% |
223,300 |
|