日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
456 |
469 |
455 |
466 |
+2.19% |
7,500 |
2024/7/25 |
457 |
465 |
451 |
456 |
-0.44% |
19,500 |
2024/7/24 |
474 |
479 |
458 |
458 |
-3.17% |
24,200 |
2024/7/23 |
476 |
480 |
472 |
473 |
-1.46% |
9,200 |
2024/7/22 |
466 |
480 |
460 |
480 |
+2.56% |
22,900 |
2024/7/19 |
482 |
482 |
462 |
468 |
-2.50% |
23,000 |
2024/7/18 |
482 |
487 |
472 |
480 |
-1.44% |
23,200 |
2024/7/17 |
470 |
488 |
467 |
487 |
+3.40% |
79,900 |
2024/7/16 |
458 |
473 |
450 |
471 |
-0.63% |
81,200 |
2024/7/12 |
456 |
474 |
453 |
474 |
+3.49% |
40,400 |
2024/7/11 |
459 |
460 |
454 |
458 |
-0.22% |
11,700 |
2024/7/10 |
461 |
463 |
456 |
459 |
-0.43% |
21,800 |
2024/7/9 |
464 |
467 |
457 |
461 |
-0.65% |
19,100 |
2024/7/8 |
453 |
465 |
452 |
464 |
+2.20% |
23,600 |
2024/7/5 |
453 |
458 |
451 |
454 |
+0.67% |
7,400 |
2024/7/4 |
456 |
459 |
451 |
451 |
-1.74% |
12,500 |
2024/7/3 |
453 |
459 |
444 |
459 |
+0.88% |
15,700 |
2024/7/2 |
442 |
455 |
433 |
455 |
+2.94% |
31,900 |
2024/7/1 |
452 |
452 |
442 |
442 |
-2.21% |
10,700 |
2024/6/28 |
458 |
458 |
448 |
452 |
-1.53% |
9,500 |
2024/6/27 |
454 |
459 |
446 |
459 |
+0.66% |
16,000 |
2024/6/26 |
455 |
459 |
452 |
456 |
+0.00% |
8,900 |
2024/6/25 |
450 |
457 |
448 |
456 |
+1.33% |
10,000 |
2024/6/24 |
449 |
450 |
441 |
450 |
-1.10% |
9,400 |
2024/6/21 |
451 |
455 |
442 |
455 |
+1.56% |
24,600 |
2024/6/20 |
434 |
448 |
432 |
448 |
+2.52% |
11,100 |
2024/6/19 |
445 |
447 |
433 |
437 |
-2.24% |
24,500 |
2024/6/18 |
465 |
465 |
446 |
447 |
-1.97% |
29,500 |
2024/6/17 |
464 |
464 |
440 |
456 |
-1.30% |
19,200 |
2024/6/14 |
451 |
464 |
451 |
462 |
+2.44% |
21,100 |
2024/6/13 |
448 |
459 |
446 |
451 |
+0.22% |
29,900 |
2024/6/12 |
447 |
454 |
447 |
450 |
-0.88% |
12,200 |
2024/6/11 |
449 |
460 |
446 |
454 |
+0.89% |
25,800 |
2024/6/10 |
445 |
455 |
442 |
450 |
+0.45% |
18,300 |
2024/6/7 |
443 |
448 |
437 |
448 |
+1.36% |
11,000 |
2024/6/6 |
446 |
446 |
434 |
442 |
-0.45% |
17,200 |
2024/6/5 |
439 |
444 |
431 |
444 |
+1.14% |
11,200 |
2024/6/4 |
430 |
445 |
430 |
439 |
+0.92% |
19,300 |
2024/6/3 |
447 |
447 |
435 |
435 |
-2.68% |
18,300 |
2024/5/31 |
422 |
447 |
418 |
447 |
+6.43% |
59,000 |
2024/5/30 |
413 |
424 |
413 |
420 |
+0.24% |
19,600 |
2024/5/29 |
436 |
437 |
417 |
419 |
-4.56% |
36,900 |
2024/5/28 |
427 |
441 |
427 |
439 |
+1.15% |
30,700 |
2024/5/27 |
422 |
435 |
420 |
434 |
+2.36% |
25,400 |
2024/5/24 |
418 |
438 |
416 |
424 |
+0.00% |
44,500 |
2024/5/23 |
436 |
436 |
423 |
424 |
-3.20% |
42,300 |
2024/5/22 |
451 |
451 |
437 |
438 |
-2.88% |
28,800 |
2024/5/21 |
462 |
472 |
451 |
451 |
-1.10% |
60,600 |
2024/5/20 |
453 |
461 |
452 |
456 |
+2.47% |
32,800 |
2024/5/17 |
439 |
451 |
436 |
445 |
+0.68% |
23,800 |
2024/5/16 |
439 |
445 |
432 |
442 |
+0.00% |
26,500 |
2024/5/15 |
449 |
455 |
437 |
442 |
-1.56% |
28,600 |
2024/5/14 |
444 |
452 |
438 |
449 |
+0.45% |
33,200 |
2024/5/13 |
447 |
448 |
442 |
447 |
+0.22% |
17,400 |
2024/5/10 |
435 |
456 |
431 |
446 |
+3.48% |
68,300 |
2024/5/9 |
450 |
450 |
430 |
431 |
-3.79% |
70,100 |
2024/5/8 |
450 |
457 |
448 |
448 |
-0.44% |
48,200 |
2024/5/7 |
468 |
468 |
450 |
450 |
-2.60% |
79,300 |
2024/5/2 |
467 |
473 |
462 |
462 |
-3.35% |
77,100 |
2024/5/1 |
476 |
487 |
472 |
478 |
-1.24% |
71,500 |
2024/4/30 |
497 |
498 |
478 |
484 |
+0.21% |
75,200 |
2024/4/26 |
481 |
496 |
479 |
483 |
-1.23% |
114,100 |
2024/4/25 |
511 |
511 |
485 |
489 |
-2.98% |
130,600 |
2024/4/24 |
516 |
524 |
500 |
504 |
-1.37% |
234,800 |
2024/4/23 |
550 |
564 |
488 |
511 |
-0.97% |
989,100 |
2024/4/22 |
550 |
573 |
510 |
516 |
-6.69% |
586,500 |
2024/4/19 |
600 |
607 |
553 |
553 |
-15.31% |
1,981,000 |
2024/4/18 |
560 |
653 |
557 |
653 |
+18.08% |
5,353,000 |
2024/4/17 |
553 |
553 |
518 |
553 |
+16.91% |
2,710,800 |
2024/4/16 |
498 |
505 |
463 |
473 |
-10.42% |
958,500 |
2024/4/15 |
473 |
555 |
467 |
528 |
+9.77% |
4,452,800 |
2024/4/12 |
405 |
481 |
405 |
481 |
+19.95% |
853,500 |
2024/4/11 |
402 |
407 |
396 |
401 |
+0.00% |
21,200 |
2024/4/10 |
400 |
409 |
400 |
401 |
+0.50% |
8,700 |
2024/4/9 |
399 |
405 |
396 |
399 |
-0.25% |
12,400 |
2024/4/8 |
406 |
406 |
395 |
400 |
+0.50% |
16,000 |
2024/4/5 |
395 |
401 |
385 |
398 |
-0.25% |
32,600 |
2024/4/4 |
401 |
405 |
396 |
399 |
+0.00% |
16,800 |
2024/4/3 |
400 |
403 |
392 |
399 |
-0.50% |
23,900 |
2024/4/2 |
408 |
411 |
401 |
401 |
-3.61% |
37,900 |
2024/4/1 |
420 |
421 |
406 |
416 |
-0.24% |
22,700 |
2024/3/29 |
416 |
425 |
415 |
417 |
+0.24% |
12,100 |
2024/3/28 |
419 |
426 |
416 |
416 |
-2.35% |
22,300 |
2024/3/27 |
427 |
429 |
418 |
426 |
+0.00% |
22,300 |
2024/3/26 |
435 |
442 |
426 |
426 |
-0.93% |
14,500 |
2024/3/25 |
430 |
445 |
430 |
430 |
-2.05% |
16,800 |
2024/3/22 |
450 |
455 |
432 |
439 |
-2.23% |
29,000 |
2024/3/21 |
455 |
456 |
442 |
449 |
+0.00% |
30,600 |
2024/3/19 |
460 |
495 |
430 |
449 |
+0.45% |
245,500 |
2024/3/18 |
427 |
451 |
421 |
447 |
+3.47% |
51,300 |
2024/3/15 |
406 |
438 |
403 |
432 |
+6.93% |
44,500 |
2024/3/14 |
407 |
412 |
402 |
404 |
-1.46% |
14,200 |
2024/3/13 |
415 |
418 |
410 |
410 |
+0.49% |
14,500 |
2024/3/12 |
400 |
413 |
397 |
408 |
+1.24% |
20,400 |
2024/3/11 |
410 |
411 |
399 |
403 |
-3.12% |
23,300 |
2024/3/8 |
412 |
418 |
407 |
416 |
-0.48% |
20,600 |
2024/3/7 |
421 |
426 |
414 |
418 |
+0.24% |
14,100 |
2024/3/6 |
414 |
422 |
405 |
417 |
-1.18% |
35,600 |
2024/3/5 |
399 |
428 |
391 |
422 |
+4.71% |
58,400 |
2024/3/4 |
402 |
407 |
400 |
403 |
+0.00% |
23,300 |
2024/3/1 |
406 |
408 |
399 |
403 |
+0.25% |
27,700 |
2024/2/29 |
416 |
416 |
398 |
402 |
-3.83% |
36,600 |
2024/2/28 |
416 |
422 |
410 |
418 |
+0.48% |
24,800 |
2024/2/27 |
409 |
416 |
404 |
416 |
+3.48% |
23,700 |
2024/2/26 |
397 |
407 |
395 |
402 |
+1.52% |
32,900 |
2024/2/22 |
402 |
405 |
391 |
396 |
-1.00% |
43,700 |
2024/2/21 |
403 |
406 |
399 |
400 |
-0.74% |
21,000 |
2024/2/20 |
411 |
411 |
401 |
403 |
-1.71% |
36,500 |
2024/2/19 |
404 |
413 |
398 |
410 |
+3.54% |
48,700 |
2024/2/16 |
395 |
405 |
391 |
396 |
+1.02% |
54,100 |
2024/2/15 |
408 |
410 |
390 |
392 |
-2.00% |
47,600 |
2024/2/14 |
415 |
415 |
391 |
400 |
-4.53% |
77,100 |
2024/2/13 |
421 |
429 |
419 |
419 |
+0.24% |
34,800 |
2024/2/9 |
431 |
431 |
418 |
418 |
-1.65% |
38,600 |
2024/2/8 |
426 |
433 |
420 |
425 |
-2.52% |
53,800 |
2024/2/7 |
469 |
481 |
425 |
436 |
-2.02% |
151,300 |
2024/2/6 |
466 |
466 |
442 |
445 |
-4.91% |
66,000 |
2024/2/5 |
477 |
477 |
461 |
468 |
-2.50% |
49,000 |
2024/2/2 |
492 |
497 |
479 |
480 |
-2.04% |
34,300 |
2024/2/1 |
500 |
503 |
490 |
490 |
-2.97% |
13,200 |
2024/1/31 |
515 |
515 |
502 |
505 |
-2.13% |
4,500 |
2024/1/30 |
486 |
539 |
486 |
516 |
+4.45% |
68,600 |
2024/1/29 |
502 |
503 |
494 |
494 |
-1.20% |
12,100 |
|