| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/6 |
23 |
25 |
22 |
23 |
+4.55% |
2,544,100 |
| 2024/9/5 |
23 |
24 |
22 |
22 |
+0.00% |
1,751,900 |
| 2024/9/4 |
22 |
23 |
22 |
22 |
-4.35% |
275,900 |
| 2024/9/3 |
23 |
24 |
22 |
23 |
+0.00% |
2,383,900 |
| 2024/9/2 |
23 |
24 |
23 |
23 |
+0.00% |
500,700 |
| 2024/8/30 |
24 |
24 |
23 |
23 |
+0.00% |
831,600 |
| 2024/8/29 |
24 |
24 |
23 |
23 |
-4.17% |
678,400 |
| 2024/8/28 |
24 |
26 |
23 |
24 |
+4.35% |
3,090,700 |
| 2024/8/27 |
23 |
24 |
22 |
23 |
+4.55% |
842,600 |
| 2024/8/26 |
22 |
23 |
22 |
22 |
-4.35% |
272,900 |
| 2024/8/23 |
24 |
24 |
22 |
23 |
-4.17% |
1,546,900 |
| 2024/8/22 |
24 |
25 |
23 |
24 |
+4.35% |
954,500 |
| 2024/8/21 |
22 |
24 |
22 |
23 |
+0.00% |
2,067,900 |
| 2024/8/20 |
22 |
23 |
21 |
23 |
+4.55% |
1,099,700 |
| 2024/8/19 |
22 |
24 |
21 |
22 |
+0.00% |
3,267,100 |
| 2024/8/16 |
22 |
22 |
21 |
22 |
+4.76% |
334,800 |
| 2024/8/15 |
22 |
22 |
21 |
21 |
-4.55% |
875,900 |
| 2024/8/14 |
22 |
23 |
21 |
22 |
+0.00% |
1,456,200 |
| 2024/8/13 |
22 |
23 |
21 |
22 |
+0.00% |
710,800 |
| 2024/8/9 |
23 |
23 |
21 |
22 |
-4.35% |
1,663,300 |
| 2024/8/8 |
23 |
24 |
22 |
23 |
+0.00% |
825,700 |
| 2024/8/7 |
23 |
24 |
21 |
23 |
+0.00% |
3,636,200 |
| 2024/8/6 |
23 |
24 |
22 |
23 |
+0.00% |
2,550,100 |
| 2024/8/5 |
25 |
26 |
22 |
23 |
-14.81% |
5,996,800 |
| 2024/8/2 |
31 |
32 |
26 |
27 |
-12.90% |
8,122,800 |
| 2024/8/1 |
30 |
34 |
27 |
31 |
+14.81% |
15,748,000 |
| 2024/7/31 |
24 |
29 |
23 |
27 |
+28.57% |
18,270,300 |
| 2024/7/30 |
22 |
22 |
21 |
21 |
-4.55% |
1,025,200 |
| 2024/7/29 |
22 |
22 |
21 |
22 |
+4.76% |
166,400 |
| 2024/7/26 |
21 |
22 |
21 |
21 |
+0.00% |
255,200 |
| 2024/7/25 |
22 |
23 |
21 |
21 |
-8.70% |
1,974,700 |
| 2024/7/24 |
22 |
23 |
22 |
23 |
+0.00% |
123,700 |
| 2024/7/23 |
23 |
23 |
22 |
23 |
+0.00% |
168,200 |
| 2024/7/22 |
23 |
23 |
22 |
23 |
+4.55% |
146,600 |
| 2024/7/19 |
24 |
24 |
22 |
22 |
-4.35% |
1,675,800 |
| 2024/7/18 |
23 |
25 |
23 |
23 |
+0.00% |
1,303,600 |
| 2024/7/17 |
23 |
24 |
23 |
23 |
+0.00% |
161,400 |
| 2024/7/16 |
23 |
24 |
23 |
23 |
+0.00% |
104,400 |
| 2024/7/12 |
23 |
24 |
23 |
23 |
+0.00% |
146,200 |
| 2024/7/11 |
23 |
24 |
23 |
23 |
+0.00% |
301,900 |
| 2024/7/10 |
23 |
24 |
22 |
23 |
+0.00% |
888,300 |
| 2024/7/9 |
23 |
24 |
23 |
23 |
+0.00% |
635,000 |
| 2024/7/8 |
24 |
25 |
23 |
23 |
-4.17% |
800,800 |
| 2024/7/5 |
26 |
26 |
24 |
24 |
-11.11% |
2,683,300 |
| 2024/7/4 |
22 |
27 |
22 |
27 |
+28.57% |
8,338,400 |
| 2024/7/3 |
22 |
22 |
21 |
21 |
-4.55% |
188,600 |
| 2024/7/2 |
22 |
22 |
21 |
22 |
+0.00% |
265,500 |
| 2024/7/1 |
22 |
22 |
21 |
22 |
+0.00% |
215,000 |
| 2024/6/28 |
22 |
22 |
21 |
22 |
+0.00% |
127,200 |
| 2024/6/27 |
22 |
23 |
21 |
22 |
+0.00% |
745,600 |
| 2024/6/26 |
22 |
23 |
22 |
22 |
+0.00% |
255,500 |
| 2024/6/25 |
22 |
23 |
22 |
22 |
+0.00% |
56,900 |
| 2024/6/24 |
22 |
23 |
22 |
22 |
+0.00% |
151,600 |
| 2024/6/21 |
23 |
23 |
22 |
22 |
+0.00% |
220,200 |
| 2024/6/20 |
22 |
23 |
22 |
22 |
+0.00% |
157,500 |
| 2024/6/19 |
22 |
23 |
22 |
22 |
+0.00% |
381,900 |
| 2024/6/18 |
22 |
23 |
22 |
22 |
-4.35% |
433,700 |
| 2024/6/17 |
22 |
23 |
22 |
23 |
+0.00% |
56,500 |
| 2024/6/14 |
23 |
23 |
22 |
23 |
+0.00% |
96,500 |
| 2024/6/13 |
23 |
23 |
22 |
23 |
+4.55% |
80,800 |
| 2024/6/12 |
23 |
23 |
22 |
22 |
-4.35% |
86,600 |
| 2024/6/11 |
23 |
23 |
22 |
23 |
+4.55% |
115,000 |
| 2024/6/10 |
23 |
24 |
22 |
22 |
-4.35% |
230,700 |
| 2024/6/7 |
24 |
24 |
23 |
23 |
+0.00% |
31,500 |
| 2024/6/6 |
24 |
24 |
23 |
23 |
+0.00% |
75,200 |
| 2024/6/5 |
23 |
24 |
23 |
23 |
+0.00% |
67,600 |
| 2024/6/4 |
24 |
24 |
23 |
23 |
-4.17% |
139,700 |
| 2024/6/3 |
24 |
24 |
23 |
24 |
+0.00% |
41,500 |
| 2024/5/31 |
23 |
24 |
22 |
24 |
+4.35% |
420,900 |
| 2024/5/30 |
23 |
23 |
22 |
23 |
+0.00% |
141,200 |
| 2024/5/29 |
24 |
24 |
22 |
23 |
+0.00% |
401,200 |
| 2024/5/28 |
23 |
24 |
23 |
23 |
-4.17% |
29,600 |
| 2024/5/27 |
23 |
24 |
22 |
24 |
+4.35% |
494,800 |
| 2024/5/24 |
23 |
23 |
22 |
23 |
+0.00% |
440,500 |
| 2024/5/23 |
24 |
25 |
22 |
23 |
-4.17% |
1,623,200 |
| 2024/5/22 |
23 |
25 |
22 |
24 |
+9.09% |
1,333,600 |
| 2024/5/21 |
23 |
25 |
22 |
22 |
+0.00% |
3,814,100 |
| 2024/5/20 |
22 |
23 |
22 |
22 |
+0.00% |
133,800 |
| 2024/5/17 |
22 |
23 |
22 |
22 |
+0.00% |
265,000 |
| 2024/5/16 |
22 |
23 |
22 |
22 |
-4.35% |
72,800 |
| 2024/5/15 |
22 |
23 |
22 |
23 |
+4.55% |
185,500 |
| 2024/5/14 |
23 |
23 |
22 |
22 |
-12.00% |
940,500 |
| 2024/5/13 |
23 |
25 |
22 |
25 |
+13.64% |
1,630,800 |
| 2024/5/10 |
22 |
23 |
22 |
22 |
-4.35% |
44,200 |
| 2024/5/9 |
22 |
23 |
22 |
23 |
+4.55% |
66,000 |
| 2024/5/8 |
22 |
23 |
22 |
22 |
-4.35% |
58,700 |
| 2024/5/7 |
23 |
23 |
22 |
23 |
+4.55% |
47,800 |
| 2024/5/2 |
23 |
23 |
22 |
22 |
+0.00% |
58,800 |
| 2024/5/1 |
23 |
23 |
22 |
22 |
+0.00% |
182,800 |
| 2024/4/30 |
23 |
23 |
22 |
22 |
+0.00% |
105,400 |
| 2024/4/26 |
23 |
23 |
22 |
22 |
-4.35% |
556,700 |
| 2024/4/25 |
23 |
23 |
22 |
23 |
+4.55% |
56,000 |
| 2024/4/24 |
23 |
23 |
22 |
22 |
-4.35% |
92,800 |
| 2024/4/23 |
23 |
23 |
22 |
23 |
+4.55% |
70,600 |
| 2024/4/22 |
22 |
23 |
22 |
22 |
+0.00% |
131,400 |
| 2024/4/19 |
22 |
23 |
22 |
22 |
+0.00% |
193,300 |
| 2024/4/18 |
23 |
23 |
22 |
22 |
-4.35% |
101,800 |
| 2024/4/17 |
23 |
23 |
22 |
23 |
+0.00% |
269,500 |
| 2024/4/16 |
23 |
23 |
22 |
23 |
+0.00% |
133,800 |
| 2024/4/15 |
23 |
24 |
22 |
23 |
+0.00% |
401,000 |
| 2024/4/12 |
23 |
24 |
23 |
23 |
+0.00% |
315,200 |
| 2024/4/11 |
23 |
24 |
23 |
23 |
+0.00% |
211,200 |
| 2024/4/10 |
23 |
24 |
23 |
23 |
+0.00% |
161,900 |
| 2024/4/9 |
24 |
24 |
23 |
23 |
-4.17% |
81,300 |
| 2024/4/8 |
23 |
24 |
23 |
24 |
+4.35% |
87,300 |
| 2024/4/5 |
23 |
24 |
23 |
23 |
-4.17% |
167,600 |
| 2024/4/4 |
23 |
24 |
23 |
24 |
+9.09% |
147,400 |
| 2024/4/3 |
24 |
24 |
22 |
22 |
-4.35% |
1,132,600 |
| 2024/4/2 |
24 |
25 |
23 |
23 |
-4.17% |
507,900 |
| 2024/4/1 |
24 |
25 |
24 |
24 |
-4.00% |
98,000 |
| 2024/3/29 |
24 |
25 |
24 |
25 |
+4.17% |
104,300 |
| 2024/3/28 |
24 |
25 |
24 |
24 |
+0.00% |
58,300 |
| 2024/3/27 |
25 |
25 |
24 |
24 |
+0.00% |
231,100 |
| 2024/3/26 |
25 |
26 |
24 |
24 |
-7.69% |
1,296,100 |
| 2024/3/25 |
25 |
26 |
24 |
26 |
+0.00% |
644,000 |
| 2024/3/22 |
25 |
26 |
24 |
26 |
+8.33% |
1,121,200 |
| 2024/3/21 |
23 |
25 |
23 |
24 |
+0.00% |
528,000 |
| 2024/3/19 |
23 |
24 |
23 |
24 |
+4.35% |
67,000 |
| 2024/3/18 |
24 |
24 |
23 |
23 |
+0.00% |
454,000 |
| 2024/3/15 |
24 |
24 |
23 |
23 |
-4.17% |
109,700 |
| 2024/3/14 |
23 |
24 |
23 |
24 |
+0.00% |
139,600 |
| 2024/3/13 |
25 |
25 |
23 |
24 |
-4.00% |
534,700 |
| 2024/3/12 |
24 |
25 |
24 |
25 |
+0.00% |
183,700 |
|
