| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/26 |
105 |
108 |
102 |
102 |
-2.86% |
785,000 |
| 2024/7/25 |
111 |
111 |
105 |
105 |
-6.25% |
1,650,500 |
| 2024/7/24 |
115 |
117 |
111 |
112 |
-3.45% |
984,000 |
| 2024/7/23 |
112 |
117 |
112 |
116 |
+3.57% |
938,000 |
| 2024/7/22 |
114 |
116 |
112 |
112 |
-0.88% |
608,100 |
| 2024/7/19 |
117 |
117 |
113 |
113 |
-3.42% |
901,100 |
| 2024/7/18 |
121 |
121 |
116 |
117 |
-2.50% |
824,700 |
| 2024/7/17 |
120 |
123 |
118 |
120 |
+0.00% |
965,300 |
| 2024/7/16 |
119 |
122 |
118 |
120 |
+0.84% |
574,800 |
| 2024/7/12 |
115 |
121 |
115 |
119 |
+3.48% |
916,600 |
| 2024/7/11 |
117 |
118 |
115 |
115 |
-0.86% |
527,000 |
| 2024/7/10 |
117 |
119 |
116 |
116 |
-0.85% |
452,700 |
| 2024/7/9 |
119 |
121 |
117 |
117 |
-2.50% |
724,800 |
| 2024/7/8 |
117 |
123 |
117 |
120 |
+2.56% |
1,334,400 |
| 2024/7/5 |
115 |
120 |
115 |
117 |
+2.63% |
786,300 |
| 2024/7/4 |
117 |
118 |
114 |
114 |
-2.56% |
1,061,600 |
| 2024/7/3 |
119 |
122 |
115 |
117 |
-1.68% |
1,250,700 |
| 2024/7/2 |
121 |
124 |
119 |
119 |
+0.00% |
1,217,600 |
| 2024/7/1 |
126 |
128 |
119 |
119 |
-5.56% |
1,880,400 |
| 2024/6/28 |
119 |
130 |
117 |
126 |
+5.88% |
3,507,500 |
| 2024/6/27 |
117 |
123 |
116 |
119 |
+1.71% |
1,811,000 |
| 2024/6/26 |
115 |
119 |
112 |
117 |
+2.63% |
1,089,100 |
| 2024/6/25 |
113 |
116 |
111 |
114 |
+0.88% |
979,300 |
| 2024/6/24 |
119 |
120 |
113 |
113 |
-5.83% |
1,652,200 |
| 2024/6/21 |
108 |
126 |
108 |
120 |
+11.11% |
7,740,300 |
| 2024/6/20 |
108 |
112 |
107 |
108 |
+3.85% |
1,106,900 |
| 2024/6/19 |
106 |
108 |
104 |
104 |
-3.70% |
490,200 |
| 2024/6/18 |
100 |
109 |
100 |
108 |
+8.00% |
888,600 |
| 2024/6/17 |
103 |
103 |
100 |
100 |
-1.96% |
623,700 |
| 2024/6/14 |
110 |
113 |
100 |
102 |
-6.42% |
2,379,300 |
| 2024/6/13 |
108 |
113 |
107 |
109 |
+0.93% |
1,253,100 |
| 2024/6/12 |
108 |
114 |
106 |
108 |
+0.00% |
1,431,200 |
| 2024/6/11 |
110 |
111 |
108 |
108 |
-1.82% |
452,500 |
| 2024/6/10 |
109 |
111 |
105 |
110 |
+0.92% |
647,400 |
| 2024/6/7 |
109 |
112 |
109 |
109 |
+0.00% |
572,700 |
| 2024/6/6 |
111 |
114 |
108 |
109 |
-2.68% |
970,100 |
| 2024/6/5 |
111 |
117 |
110 |
112 |
+0.90% |
1,978,900 |
| 2024/6/4 |
102 |
117 |
102 |
111 |
+8.82% |
3,795,700 |
| 2024/6/3 |
102 |
105 |
102 |
102 |
+0.99% |
534,300 |
| 2024/5/31 |
99 |
103 |
99 |
101 |
+1.00% |
597,700 |
| 2024/5/30 |
98 |
101 |
98 |
100 |
+1.01% |
642,100 |
| 2024/5/29 |
104 |
104 |
99 |
99 |
-4.81% |
707,300 |
| 2024/5/28 |
101 |
106 |
101 |
104 |
+4.00% |
886,900 |
| 2024/5/27 |
100 |
101 |
97 |
100 |
+0.00% |
913,500 |
| 2024/5/24 |
101 |
104 |
100 |
100 |
-1.96% |
638,400 |
| 2024/5/23 |
105 |
106 |
101 |
102 |
-2.86% |
1,352,600 |
| 2024/5/22 |
108 |
110 |
105 |
105 |
-2.78% |
698,200 |
| 2024/5/21 |
111 |
116 |
107 |
108 |
-3.57% |
1,804,400 |
| 2024/5/20 |
102 |
113 |
102 |
112 |
+9.80% |
3,074,300 |
| 2024/5/17 |
101 |
105 |
101 |
102 |
+0.00% |
840,100 |
| 2024/5/16 |
106 |
106 |
101 |
102 |
-3.77% |
1,078,500 |
| 2024/5/15 |
106 |
107 |
103 |
106 |
+0.00% |
1,044,000 |
| 2024/5/14 |
104 |
109 |
102 |
106 |
+1.92% |
2,213,300 |
| 2024/5/13 |
100 |
106 |
100 |
104 |
+4.00% |
1,406,800 |
| 2024/5/10 |
98 |
101 |
97 |
100 |
+1.01% |
1,087,800 |
| 2024/5/9 |
96 |
109 |
95 |
99 |
+3.12% |
3,664,900 |
| 2024/5/8 |
96 |
98 |
95 |
96 |
-2.04% |
806,600 |
| 2024/5/7 |
99 |
100 |
97 |
98 |
+0.00% |
565,300 |
| 2024/5/2 |
99 |
100 |
97 |
98 |
-2.00% |
479,700 |
| 2024/5/1 |
97 |
102 |
97 |
100 |
+2.04% |
1,022,400 |
| 2024/4/30 |
99 |
101 |
98 |
98 |
-1.01% |
848,700 |
| 2024/4/26 |
95 |
99 |
93 |
99 |
+4.21% |
1,242,800 |
| 2024/4/25 |
96 |
98 |
95 |
95 |
-1.04% |
940,400 |
| 2024/4/24 |
96 |
100 |
95 |
96 |
+0.00% |
1,045,700 |
| 2024/4/23 |
96 |
99 |
95 |
96 |
+0.00% |
795,700 |
| 2024/4/22 |
91 |
97 |
90 |
96 |
+4.35% |
1,637,700 |
| 2024/4/19 |
97 |
97 |
90 |
92 |
-5.15% |
2,258,400 |
| 2024/4/18 |
96 |
102 |
95 |
97 |
+1.04% |
2,056,400 |
| 2024/4/17 |
95 |
97 |
92 |
96 |
+1.05% |
1,632,600 |
| 2024/4/16 |
95 |
97 |
94 |
95 |
-2.06% |
1,305,700 |
| 2024/4/15 |
97 |
98 |
95 |
97 |
-2.02% |
2,144,700 |
| 2024/4/12 |
101 |
103 |
98 |
99 |
-1.98% |
2,146,100 |
| 2024/4/11 |
99 |
110 |
99 |
101 |
-0.98% |
5,055,300 |
| 2024/4/10 |
105 |
105 |
100 |
102 |
-1.92% |
2,694,900 |
| 2024/4/9 |
106 |
110 |
104 |
104 |
-1.89% |
1,820,300 |
| 2024/4/8 |
106 |
110 |
104 |
106 |
-0.93% |
2,467,100 |
| 2024/4/5 |
111 |
115 |
105 |
107 |
-5.31% |
3,274,700 |
| 2024/4/4 |
119 |
121 |
111 |
113 |
+0.89% |
3,370,900 |
| 2024/4/3 |
128 |
129 |
103 |
112 |
-13.85% |
8,745,500 |
| 2024/4/2 |
138 |
143 |
130 |
130 |
-8.45% |
3,024,600 |
| 2024/4/1 |
133 |
144 |
132 |
142 |
+9.23% |
5,023,500 |
| 2024/3/29 |
125 |
132 |
121 |
130 |
+4.00% |
2,482,400 |
| 2024/3/28 |
130 |
131 |
125 |
125 |
-3.10% |
1,634,900 |
| 2024/3/27 |
132 |
136 |
127 |
129 |
-0.77% |
2,783,300 |
| 2024/3/26 |
138 |
138 |
127 |
130 |
-6.47% |
4,713,300 |
| 2024/3/25 |
152 |
153 |
138 |
139 |
-6.71% |
5,180,000 |
| 2024/3/22 |
154 |
168 |
147 |
149 |
+0.00% |
20,169,100 |
| 2024/3/21 |
127 |
149 |
121 |
149 |
+22.13% |
13,631,900 |
| 2024/3/19 |
124 |
137 |
119 |
122 |
-3.94% |
4,029,400 |
| 2024/3/18 |
111 |
133 |
110 |
127 |
+0.79% |
7,451,800 |
| 2024/3/15 |
128 |
133 |
122 |
126 |
-4.55% |
4,454,200 |
| 2024/3/14 |
133 |
137 |
126 |
132 |
-2.22% |
3,098,900 |
| 2024/3/13 |
142 |
142 |
135 |
135 |
-3.57% |
2,093,800 |
| 2024/3/12 |
139 |
144 |
137 |
140 |
-2.10% |
2,250,000 |
| 2024/3/11 |
140 |
149 |
140 |
143 |
-4.03% |
3,437,500 |
| 2024/3/8 |
150 |
173 |
144 |
149 |
+2.76% |
11,418,900 |
| 2024/3/7 |
144 |
153 |
135 |
145 |
-2.68% |
6,760,900 |
| 2024/3/6 |
150 |
164 |
144 |
149 |
-5.70% |
7,454,100 |
| 2024/3/5 |
180 |
182 |
151 |
158 |
-18.56% |
16,471,100 |
| 2024/3/4 |
180 |
198 |
172 |
194 |
+17.58% |
33,746,200 |
| 2024/3/1 |
198 |
224 |
138 |
165 |
-12.23% |
84,921,700 |
| 2024/2/29 |
149 |
203 |
144 |
188 |
+22.88% |
66,514,500 |
| 2024/2/28 |
122 |
163 |
118 |
153 |
+30.77% |
58,665,500 |
| 2024/2/27 |
120 |
124 |
112 |
117 |
-4.10% |
19,807,600 |
| 2024/2/26 |
97 |
122 |
96 |
122 |
+32.61% |
36,505,400 |
| 2024/2/22 |
109 |
111 |
92 |
92 |
-19.30% |
16,799,500 |
| 2024/2/21 |
134 |
135 |
112 |
114 |
-4.20% |
20,403,200 |
| 2024/2/20 |
135 |
144 |
103 |
119 |
-0.83% |
76,484,300 |
| 2024/2/19 |
120 |
120 |
120 |
120 |
+33.33% |
786,100 |
| 2024/2/16 |
60 |
90 |
60 |
90 |
+50.00% |
12,234,700 |
| 2024/2/15 |
61 |
63 |
60 |
60 |
-3.23% |
948,900 |
| 2024/2/14 |
66 |
66 |
62 |
62 |
-4.62% |
1,451,300 |
| 2024/2/13 |
62 |
68 |
62 |
65 |
+8.33% |
2,422,300 |
| 2024/2/9 |
61 |
61 |
60 |
60 |
-1.64% |
334,300 |
| 2024/2/8 |
63 |
63 |
60 |
61 |
-1.61% |
1,122,000 |
| 2024/2/7 |
64 |
64 |
62 |
62 |
-3.12% |
659,500 |
| 2024/2/6 |
65 |
66 |
63 |
64 |
-1.54% |
589,300 |
| 2024/2/5 |
65 |
66 |
64 |
65 |
+0.00% |
370,400 |
| 2024/2/2 |
65 |
66 |
64 |
65 |
+0.00% |
628,300 |
| 2024/2/1 |
66 |
67 |
65 |
65 |
-2.99% |
322,400 |
| 2024/1/31 |
66 |
67 |
65 |
67 |
+1.52% |
860,500 |
| 2024/1/30 |
68 |
68 |
66 |
66 |
-2.94% |
530,000 |
| 2024/1/29 |
69 |
69 |
67 |
68 |
-1.45% |
696,700 |
|
