日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
124 |
132 |
122 |
132 |
+4.76% |
836,700 |
2024/5/16 |
129 |
131 |
120 |
126 |
-1.56% |
1,242,100 |
2024/5/15 |
122 |
130 |
120 |
128 |
+5.79% |
1,595,900 |
2024/5/14 |
113 |
124 |
111 |
121 |
+7.08% |
1,815,400 |
2024/5/13 |
115 |
115 |
111 |
113 |
-1.74% |
948,100 |
2024/5/10 |
116 |
119 |
112 |
115 |
+1.77% |
1,495,600 |
2024/5/9 |
118 |
135 |
112 |
113 |
+1.80% |
11,010,700 |
2024/5/8 |
118 |
121 |
111 |
111 |
-3.48% |
1,367,200 |
2024/5/7 |
115 |
118 |
110 |
115 |
+0.88% |
1,141,500 |
2024/5/2 |
115 |
119 |
112 |
114 |
+0.00% |
1,223,100 |
2024/5/1 |
115 |
124 |
110 |
114 |
-3.39% |
2,857,200 |
2024/4/30 |
124 |
128 |
117 |
118 |
-8.53% |
2,403,700 |
2024/4/26 |
132 |
141 |
125 |
129 |
-7.19% |
3,600,300 |
2024/4/25 |
137 |
142 |
128 |
139 |
+5.30% |
6,624,200 |
2024/4/24 |
112 |
137 |
109 |
132 |
+28.16% |
15,070,300 |
2024/4/23 |
109 |
119 |
99 |
103 |
-5.50% |
5,220,200 |
2024/4/22 |
111 |
125 |
102 |
109 |
+7.92% |
13,614,800 |
2024/4/19 |
91 |
101 |
91 |
101 |
+42.25% |
5,958,900 |
2024/4/18 |
70 |
72 |
70 |
71 |
+0.00% |
16,500 |
2024/4/17 |
72 |
72 |
69 |
71 |
+1.43% |
34,200 |
2024/4/16 |
72 |
72 |
69 |
70 |
-1.41% |
76,300 |
2024/4/15 |
73 |
73 |
71 |
71 |
-1.39% |
18,000 |
2024/4/12 |
72 |
73 |
72 |
72 |
+1.41% |
14,500 |
2024/4/11 |
72 |
72 |
71 |
71 |
-1.39% |
16,100 |
2024/4/10 |
71 |
72 |
70 |
72 |
+1.41% |
27,000 |
2024/4/9 |
72 |
72 |
70 |
71 |
-1.39% |
19,100 |
2024/4/8 |
72 |
72 |
70 |
72 |
+0.00% |
30,700 |
2024/4/5 |
67 |
72 |
67 |
72 |
+4.35% |
80,500 |
2024/4/4 |
72 |
72 |
68 |
69 |
-4.17% |
112,200 |
2024/4/3 |
71 |
72 |
70 |
72 |
+1.41% |
44,200 |
2024/4/2 |
71 |
72 |
71 |
71 |
+0.00% |
29,400 |
2024/4/1 |
73 |
73 |
71 |
71 |
-1.39% |
23,600 |
2024/3/29 |
71 |
72 |
70 |
72 |
+0.00% |
32,500 |
2024/3/28 |
72 |
72 |
71 |
72 |
+0.00% |
18,300 |
2024/3/27 |
71 |
72 |
70 |
72 |
+2.86% |
48,500 |
2024/3/26 |
73 |
73 |
70 |
70 |
-4.11% |
74,700 |
2024/3/25 |
70 |
73 |
70 |
73 |
+2.82% |
68,100 |
2024/3/22 |
70 |
71 |
69 |
71 |
+2.90% |
91,700 |
2024/3/21 |
70 |
71 |
69 |
69 |
-1.43% |
32,800 |
2024/3/19 |
70 |
70 |
69 |
70 |
+0.00% |
31,900 |
2024/3/18 |
72 |
72 |
68 |
70 |
-1.41% |
247,000 |
2024/3/15 |
72 |
73 |
71 |
71 |
-2.74% |
103,600 |
2024/3/14 |
72 |
74 |
71 |
73 |
+1.39% |
221,400 |
2024/3/13 |
71 |
82 |
71 |
72 |
+1.41% |
563,100 |
2024/3/12 |
71 |
73 |
71 |
71 |
-1.39% |
82,500 |
2024/3/11 |
74 |
74 |
71 |
72 |
-2.70% |
78,500 |
2024/3/8 |
76 |
77 |
74 |
74 |
-5.13% |
130,500 |
2024/3/7 |
79 |
79 |
76 |
78 |
-1.27% |
246,200 |
2024/3/6 |
81 |
81 |
78 |
79 |
-2.47% |
127,300 |
2024/3/5 |
81 |
82 |
80 |
81 |
+1.25% |
215,900 |
2024/3/4 |
82 |
82 |
80 |
80 |
-2.44% |
79,700 |
2024/3/1 |
82 |
82 |
80 |
82 |
+0.00% |
42,100 |
2024/2/29 |
81 |
85 |
81 |
82 |
+1.23% |
147,600 |
2024/2/28 |
80 |
81 |
79 |
81 |
+1.25% |
278,100 |
2024/2/27 |
80 |
80 |
78 |
80 |
+1.27% |
78,400 |
2024/2/26 |
82 |
82 |
79 |
79 |
-2.47% |
95,600 |
2024/2/22 |
80 |
82 |
79 |
81 |
+1.25% |
102,200 |
2024/2/21 |
80 |
80 |
79 |
80 |
-1.23% |
68,900 |
2024/2/20 |
79 |
81 |
78 |
81 |
+2.53% |
122,400 |
2024/2/19 |
77 |
79 |
74 |
79 |
+2.60% |
131,700 |
2024/2/16 |
76 |
78 |
75 |
77 |
+1.32% |
172,900 |
2024/2/15 |
77 |
77 |
75 |
76 |
+1.33% |
76,000 |
2024/2/14 |
76 |
76 |
75 |
75 |
-1.32% |
11,600 |
2024/2/13 |
77 |
78 |
75 |
76 |
+1.33% |
109,600 |
2024/2/9 |
74 |
75 |
74 |
75 |
+2.74% |
26,600 |
2024/2/8 |
74 |
74 |
73 |
73 |
+0.00% |
70,100 |
2024/2/7 |
80 |
80 |
71 |
73 |
-8.75% |
408,600 |
2024/2/6 |
82 |
83 |
79 |
80 |
-2.44% |
194,000 |
2024/2/5 |
79 |
82 |
79 |
82 |
+3.80% |
382,000 |
2024/2/2 |
76 |
79 |
73 |
79 |
+5.33% |
300,900 |
2024/2/1 |
73 |
75 |
72 |
75 |
+4.17% |
150,400 |
2024/1/31 |
71 |
73 |
70 |
72 |
+2.86% |
70,700 |
2024/1/30 |
70 |
71 |
70 |
70 |
-1.41% |
56,300 |
2024/1/29 |
70 |
71 |
70 |
71 |
+1.43% |
48,700 |
2024/1/26 |
69 |
71 |
68 |
70 |
+1.45% |
206,300 |
2024/1/25 |
67 |
69 |
67 |
69 |
+2.99% |
54,200 |
2024/1/24 |
67 |
69 |
67 |
67 |
+0.00% |
39,400 |
2024/1/23 |
67 |
69 |
67 |
67 |
-1.47% |
41,200 |
2024/1/22 |
68 |
68 |
67 |
68 |
+1.49% |
57,700 |
2024/1/19 |
68 |
69 |
67 |
67 |
+0.00% |
54,300 |
2024/1/18 |
67 |
68 |
67 |
67 |
-1.47% |
34,600 |
2024/1/17 |
67 |
68 |
67 |
68 |
+1.49% |
14,500 |
2024/1/16 |
68 |
68 |
67 |
67 |
+0.00% |
47,200 |
2024/1/15 |
68 |
68 |
67 |
67 |
+0.00% |
20,900 |
2024/1/12 |
68 |
68 |
67 |
67 |
-1.47% |
14,900 |
2024/1/11 |
67 |
68 |
67 |
68 |
+1.49% |
25,800 |
2024/1/10 |
67 |
68 |
66 |
67 |
+0.00% |
57,500 |
2024/1/9 |
67 |
67 |
66 |
67 |
+1.52% |
22,200 |
2024/1/5 |
66 |
67 |
66 |
66 |
+0.00% |
12,700 |
2024/1/4 |
67 |
67 |
66 |
66 |
+1.54% |
51,500 |
2023/12/29 |
67 |
67 |
64 |
65 |
-2.99% |
179,400 |
2023/12/28 |
64 |
67 |
64 |
67 |
+1.52% |
355,300 |
2023/12/27 |
65 |
66 |
64 |
66 |
+1.54% |
22,800 |
2023/12/26 |
63 |
65 |
62 |
65 |
+4.84% |
186,500 |
2023/12/25 |
63 |
63 |
62 |
62 |
+0.00% |
65,900 |
2023/12/22 |
65 |
65 |
61 |
62 |
-3.12% |
228,900 |
2023/12/21 |
64 |
65 |
63 |
64 |
-1.54% |
64,300 |
2023/12/20 |
64 |
68 |
64 |
65 |
+3.17% |
116,100 |
2023/12/19 |
62 |
71 |
62 |
63 |
+3.28% |
541,100 |
2023/12/18 |
63 |
63 |
61 |
61 |
-4.69% |
148,400 |
2023/12/15 |
66 |
67 |
63 |
64 |
-3.03% |
158,500 |
2023/12/14 |
67 |
68 |
66 |
66 |
-4.35% |
337,100 |
2023/12/13 |
69 |
70 |
68 |
69 |
-1.43% |
215,800 |
2023/12/12 |
70 |
70 |
67 |
70 |
+1.45% |
98,500 |
2023/12/11 |
70 |
71 |
69 |
69 |
+0.00% |
52,100 |
2023/12/8 |
69 |
70 |
68 |
69 |
-1.43% |
49,500 |
2023/12/7 |
71 |
71 |
69 |
70 |
+0.00% |
60,700 |
2023/12/6 |
70 |
71 |
69 |
70 |
+0.00% |
56,000 |
2023/12/5 |
72 |
72 |
68 |
70 |
-1.41% |
121,300 |
2023/12/4 |
71 |
72 |
70 |
71 |
+0.00% |
88,800 |
2023/12/1 |
70 |
75 |
70 |
71 |
+1.43% |
384,300 |
2023/11/30 |
67 |
70 |
67 |
70 |
+4.48% |
117,500 |
2023/11/29 |
67 |
69 |
66 |
67 |
+0.00% |
137,700 |
2023/11/28 |
63 |
70 |
62 |
67 |
+6.35% |
401,000 |
2023/11/27 |
64 |
64 |
62 |
63 |
-1.56% |
122,200 |
2023/11/24 |
65 |
66 |
64 |
64 |
-1.54% |
127,900 |
2023/11/22 |
65 |
68 |
64 |
65 |
-1.52% |
248,700 |
2023/11/21 |
61 |
74 |
60 |
66 |
+8.20% |
1,947,700 |
2023/11/20 |
60 |
61 |
60 |
61 |
+0.00% |
38,400 |
2023/11/17 |
60 |
61 |
60 |
61 |
+0.00% |
44,200 |
2023/11/16 |
60 |
61 |
60 |
61 |
+0.00% |
38,500 |
2023/11/15 |
60 |
61 |
60 |
61 |
+0.00% |
28,300 |
2023/11/14 |
59 |
61 |
59 |
61 |
+3.39% |
28,000 |
|