日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
476 |
476 |
465 |
469 |
-1.47% |
1,900 |
2024/7/25 |
472 |
478 |
468 |
476 |
+0.63% |
8,700 |
2024/7/24 |
481 |
481 |
463 |
473 |
-1.66% |
15,600 |
2024/7/23 |
464 |
481 |
461 |
481 |
+3.66% |
9,800 |
2024/7/22 |
467 |
473 |
464 |
464 |
-1.90% |
4,000 |
2024/7/19 |
476 |
476 |
473 |
473 |
-0.63% |
1,600 |
2024/7/18 |
477 |
477 |
471 |
476 |
+0.00% |
2,200 |
2024/7/17 |
473 |
477 |
473 |
476 |
+0.85% |
1,700 |
2024/7/16 |
475 |
476 |
468 |
472 |
-0.63% |
5,700 |
2024/7/12 |
464 |
475 |
461 |
475 |
+2.37% |
12,700 |
2024/7/11 |
460 |
464 |
451 |
464 |
+1.31% |
2,100 |
2024/7/10 |
464 |
464 |
458 |
458 |
-1.29% |
600 |
2024/7/9 |
461 |
465 |
460 |
464 |
+0.65% |
1,700 |
2024/7/8 |
457 |
464 |
457 |
461 |
+0.22% |
1,700 |
2024/7/5 |
460 |
462 |
458 |
460 |
+0.44% |
800 |
2024/7/4 |
460 |
460 |
456 |
458 |
+0.00% |
3,900 |
2024/7/3 |
452 |
459 |
448 |
458 |
+1.78% |
3,700 |
2024/7/2 |
443 |
455 |
440 |
450 |
-3.64% |
29,200 |
2024/7/1 |
461 |
469 |
458 |
467 |
+1.30% |
2,800 |
2024/6/28 |
458 |
467 |
458 |
461 |
+0.00% |
2,000 |
2024/6/27 |
470 |
470 |
460 |
461 |
-1.91% |
2,600 |
2024/6/26 |
469 |
470 |
464 |
470 |
+0.64% |
1,200 |
2024/6/25 |
467 |
470 |
467 |
467 |
-0.64% |
3,200 |
2024/6/24 |
469 |
470 |
464 |
470 |
+0.00% |
5,100 |
2024/6/21 |
468 |
470 |
464 |
470 |
+0.43% |
1,700 |
2024/6/20 |
465 |
470 |
465 |
468 |
+0.65% |
2,100 |
2024/6/19 |
462 |
465 |
461 |
465 |
+0.00% |
700 |
2024/6/18 |
467 |
467 |
463 |
465 |
+0.00% |
2,600 |
2024/6/17 |
468 |
468 |
465 |
465 |
-0.64% |
900 |
2024/6/14 |
466 |
468 |
458 |
468 |
+4.00% |
4,900 |
2024/6/13 |
473 |
473 |
450 |
450 |
-4.46% |
8,700 |
2024/6/12 |
473 |
473 |
471 |
471 |
+0.00% |
500 |
2024/6/11 |
471 |
471 |
471 |
471 |
+0.00% |
1,100 |
2024/6/10 |
474 |
474 |
468 |
471 |
-0.21% |
1,800 |
2024/6/7 |
472 |
475 |
469 |
472 |
+0.21% |
1,600 |
2024/6/6 |
468 |
473 |
465 |
471 |
+0.64% |
1,300 |
2024/6/5 |
468 |
471 |
468 |
468 |
-0.43% |
3,300 |
2024/6/4 |
473 |
473 |
469 |
470 |
-0.21% |
1,200 |
2024/6/3 |
466 |
475 |
466 |
471 |
-0.63% |
2,100 |
2024/5/31 |
467 |
476 |
467 |
474 |
+1.50% |
4,800 |
2024/5/30 |
467 |
469 |
466 |
467 |
-0.21% |
1,000 |
2024/5/29 |
476 |
476 |
467 |
468 |
-1.47% |
4,900 |
2024/5/28 |
471 |
475 |
471 |
475 |
+1.06% |
1,500 |
2024/5/27 |
470 |
473 |
470 |
470 |
-0.63% |
3,900 |
2024/5/24 |
472 |
473 |
467 |
473 |
+0.64% |
4,100 |
2024/5/23 |
462 |
471 |
462 |
470 |
+1.08% |
3,200 |
2024/5/22 |
459 |
466 |
459 |
465 |
+1.09% |
2,100 |
2024/5/21 |
453 |
464 |
451 |
460 |
-0.86% |
5,800 |
2024/5/20 |
467 |
467 |
462 |
464 |
-0.64% |
1,200 |
2024/5/17 |
470 |
471 |
467 |
467 |
-1.06% |
1,800 |
2024/5/16 |
476 |
476 |
469 |
472 |
+0.85% |
5,300 |
2024/5/15 |
468 |
473 |
468 |
468 |
-0.43% |
1,600 |
2024/5/14 |
474 |
474 |
470 |
470 |
+0.00% |
600 |
2024/5/13 |
476 |
476 |
462 |
470 |
-1.26% |
2,800 |
2024/5/10 |
477 |
477 |
476 |
476 |
+0.42% |
500 |
2024/5/9 |
477 |
477 |
474 |
474 |
+0.21% |
1,000 |
2024/5/8 |
473 |
479 |
472 |
473 |
+0.64% |
1,800 |
2024/5/7 |
478 |
478 |
466 |
470 |
+0.86% |
1,600 |
2024/5/2 |
476 |
479 |
466 |
466 |
-2.10% |
8,200 |
2024/5/1 |
471 |
478 |
470 |
476 |
+1.06% |
3,300 |
2024/4/30 |
474 |
474 |
467 |
471 |
-0.84% |
4,500 |
2024/4/26 |
479 |
479 |
470 |
475 |
+0.42% |
5,200 |
2024/4/25 |
478 |
478 |
470 |
473 |
+0.64% |
4,600 |
2024/4/24 |
475 |
475 |
468 |
470 |
+0.00% |
2,300 |
2024/4/23 |
465 |
473 |
465 |
470 |
+0.86% |
1,000 |
2024/4/22 |
458 |
478 |
458 |
466 |
+0.87% |
4,600 |
2024/4/19 |
465 |
480 |
462 |
462 |
-0.86% |
6,300 |
2024/4/18 |
466 |
466 |
466 |
466 |
+0.00% |
200 |
2024/4/17 |
467 |
476 |
463 |
466 |
-0.21% |
3,300 |
2024/4/16 |
475 |
481 |
465 |
467 |
-0.85% |
14,400 |
2024/4/15 |
467 |
478 |
460 |
471 |
+0.86% |
4,200 |
2024/4/12 |
479 |
479 |
465 |
467 |
-2.51% |
2,300 |
2024/4/11 |
474 |
479 |
471 |
479 |
+1.27% |
4,500 |
2024/4/10 |
464 |
473 |
461 |
473 |
+1.28% |
2,900 |
2024/4/9 |
471 |
474 |
467 |
467 |
-0.21% |
2,000 |
2024/4/8 |
481 |
481 |
461 |
468 |
-1.68% |
7,300 |
2024/4/5 |
466 |
486 |
458 |
476 |
+2.15% |
16,700 |
2024/4/4 |
463 |
468 |
463 |
466 |
+1.53% |
2,200 |
2024/4/3 |
454 |
469 |
451 |
459 |
-1.29% |
6,200 |
2024/4/2 |
463 |
470 |
455 |
465 |
+0.00% |
6,200 |
2024/4/1 |
447 |
465 |
440 |
465 |
+5.20% |
3,600 |
2024/3/29 |
438 |
448 |
437 |
442 |
-3.07% |
2,100 |
2024/3/28 |
450 |
462 |
448 |
456 |
+0.44% |
4,300 |
2024/3/27 |
450 |
454 |
435 |
454 |
+1.11% |
10,300 |
2024/3/26 |
442 |
450 |
440 |
449 |
+1.81% |
3,100 |
2024/3/25 |
449 |
449 |
441 |
441 |
-1.78% |
3,600 |
2024/3/22 |
447 |
449 |
445 |
449 |
+1.35% |
4,600 |
2024/3/21 |
440 |
449 |
440 |
443 |
-0.23% |
3,700 |
2024/3/19 |
444 |
444 |
444 |
444 |
+0.00% |
100 |
2024/3/18 |
446 |
449 |
435 |
444 |
-0.45% |
1,900 |
2024/3/15 |
439 |
450 |
439 |
446 |
+2.29% |
4,500 |
2024/3/14 |
446 |
448 |
436 |
436 |
-2.46% |
9,800 |
2024/3/13 |
445 |
449 |
430 |
447 |
+0.90% |
7,100 |
2024/3/12 |
448 |
448 |
438 |
443 |
+2.55% |
2,800 |
2024/3/11 |
442 |
445 |
428 |
432 |
-2.26% |
5,200 |
2024/3/8 |
445 |
445 |
439 |
442 |
-0.23% |
4,600 |
2024/3/7 |
441 |
455 |
438 |
443 |
+0.45% |
14,800 |
2024/3/6 |
442 |
448 |
441 |
441 |
-0.23% |
1,300 |
2024/3/5 |
443 |
449 |
440 |
442 |
-0.23% |
8,100 |
2024/3/4 |
445 |
445 |
438 |
443 |
-0.23% |
8,700 |
2024/3/1 |
442 |
445 |
434 |
444 |
+0.45% |
3,900 |
2024/2/29 |
442 |
446 |
432 |
442 |
+0.00% |
7,200 |
2024/2/28 |
442 |
443 |
435 |
442 |
+0.00% |
8,500 |
2024/2/27 |
440 |
443 |
439 |
442 |
+0.00% |
2,900 |
2024/2/26 |
438 |
445 |
437 |
442 |
+1.14% |
3,700 |
2024/2/22 |
438 |
446 |
436 |
437 |
-0.23% |
7,600 |
2024/2/21 |
431 |
439 |
431 |
438 |
+1.15% |
1,900 |
2024/2/20 |
434 |
438 |
433 |
433 |
-0.46% |
1,000 |
2024/2/19 |
440 |
440 |
428 |
435 |
-0.46% |
5,800 |
2024/2/16 |
427 |
438 |
427 |
437 |
+1.86% |
3,700 |
2024/2/15 |
413 |
438 |
410 |
429 |
+1.66% |
19,900 |
2024/2/14 |
431 |
431 |
420 |
422 |
-2.09% |
6,500 |
2024/2/13 |
438 |
438 |
430 |
431 |
-2.05% |
1,400 |
2024/2/9 |
451 |
451 |
436 |
440 |
-0.68% |
4,400 |
2024/2/8 |
440 |
445 |
431 |
443 |
+1.37% |
8,200 |
2024/2/7 |
428 |
437 |
428 |
437 |
+1.16% |
1,700 |
2024/2/6 |
426 |
432 |
426 |
432 |
+1.41% |
1,300 |
2024/2/5 |
430 |
436 |
426 |
426 |
-0.70% |
1,800 |
2024/2/2 |
431 |
438 |
426 |
429 |
-0.46% |
2,700 |
2024/2/1 |
435 |
435 |
428 |
431 |
-1.82% |
800 |
2024/1/31 |
438 |
440 |
428 |
439 |
+2.09% |
3,900 |
2024/1/30 |
428 |
435 |
427 |
430 |
+0.47% |
3,400 |
2024/1/29 |
433 |
433 |
426 |
428 |
+0.47% |
3,200 |
|