日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
620 |
649 |
618 |
645 |
+5.22% |
337,300 |
2024/7/25 |
602 |
628 |
593 |
613 |
+0.66% |
499,400 |
2024/7/24 |
651 |
680 |
603 |
609 |
-3.79% |
783,800 |
2024/7/23 |
630 |
650 |
628 |
633 |
+0.48% |
320,100 |
2024/7/22 |
656 |
668 |
627 |
630 |
-6.39% |
534,300 |
2024/7/19 |
703 |
712 |
658 |
673 |
-4.81% |
668,700 |
2024/7/18 |
690 |
800 |
690 |
707 |
-1.81% |
1,813,000 |
2024/7/17 |
733 |
733 |
679 |
720 |
+13.74% |
2,069,400 |
2024/7/16 |
605 |
635 |
596 |
633 |
+5.50% |
379,500 |
2024/7/12 |
584 |
625 |
573 |
600 |
+1.52% |
654,000 |
2024/7/11 |
566 |
593 |
547 |
591 |
+5.54% |
379,200 |
2024/7/10 |
547 |
567 |
541 |
560 |
+0.90% |
231,900 |
2024/7/9 |
557 |
568 |
552 |
555 |
-1.60% |
114,500 |
2024/7/8 |
562 |
576 |
551 |
564 |
+3.49% |
303,600 |
2024/7/5 |
533 |
548 |
522 |
545 |
+2.25% |
209,900 |
2024/7/4 |
536 |
550 |
533 |
533 |
-1.48% |
203,100 |
2024/7/3 |
537 |
543 |
526 |
541 |
+0.93% |
288,200 |
2024/7/2 |
579 |
579 |
536 |
536 |
-9.31% |
735,300 |
2024/7/1 |
553 |
608 |
541 |
591 |
+8.84% |
1,614,900 |
2024/6/28 |
566 |
566 |
531 |
543 |
-4.90% |
625,300 |
2024/6/27 |
608 |
615 |
541 |
571 |
+1.60% |
2,631,500 |
2024/6/26 |
561 |
562 |
556 |
562 |
+16.60% |
416,000 |
2024/6/25 |
470 |
487 |
468 |
482 |
+1.26% |
138,300 |
2024/6/24 |
470 |
477 |
468 |
476 |
+1.28% |
80,100 |
2024/6/21 |
468 |
477 |
468 |
470 |
+0.21% |
88,400 |
2024/6/20 |
478 |
481 |
467 |
469 |
-1.05% |
97,700 |
2024/6/19 |
475 |
482 |
470 |
474 |
+0.42% |
82,000 |
2024/6/18 |
498 |
503 |
469 |
472 |
-4.45% |
240,000 |
2024/6/17 |
496 |
498 |
483 |
494 |
-1.00% |
241,100 |
2024/6/14 |
497 |
516 |
497 |
499 |
-0.80% |
183,900 |
2024/6/13 |
504 |
517 |
499 |
503 |
+0.20% |
130,900 |
2024/6/12 |
496 |
502 |
488 |
502 |
+0.80% |
130,900 |
2024/6/11 |
502 |
504 |
497 |
498 |
-0.40% |
80,100 |
2024/6/10 |
499 |
505 |
499 |
500 |
-0.40% |
49,400 |
2024/6/7 |
494 |
504 |
494 |
502 |
+1.62% |
80,000 |
2024/6/6 |
515 |
515 |
493 |
494 |
-2.18% |
188,900 |
2024/6/5 |
518 |
523 |
503 |
505 |
-4.36% |
176,400 |
2024/6/4 |
497 |
534 |
497 |
528 |
+6.24% |
352,800 |
2024/6/3 |
503 |
508 |
497 |
497 |
-2.36% |
124,700 |
2024/5/31 |
493 |
512 |
489 |
509 |
+4.09% |
216,900 |
2024/5/30 |
471 |
492 |
471 |
489 |
+2.95% |
177,500 |
2024/5/29 |
515 |
517 |
470 |
475 |
-8.12% |
393,400 |
2024/5/28 |
503 |
533 |
503 |
517 |
+2.38% |
193,600 |
2024/5/27 |
506 |
513 |
495 |
505 |
+0.00% |
131,800 |
2024/5/24 |
500 |
519 |
499 |
505 |
+0.00% |
117,100 |
2024/5/23 |
505 |
510 |
491 |
505 |
+0.60% |
105,800 |
2024/5/22 |
502 |
509 |
499 |
502 |
+0.00% |
104,100 |
2024/5/21 |
520 |
530 |
500 |
502 |
-3.46% |
263,400 |
2024/5/20 |
516 |
551 |
515 |
520 |
+0.19% |
568,300 |
2024/5/17 |
478 |
519 |
478 |
519 |
+6.79% |
326,400 |
2024/5/16 |
493 |
497 |
481 |
486 |
-1.22% |
107,100 |
2024/5/15 |
492 |
502 |
487 |
492 |
-1.01% |
282,500 |
2024/5/14 |
454 |
503 |
453 |
497 |
+9.71% |
611,800 |
2024/5/13 |
453 |
463 |
445 |
453 |
-1.74% |
198,300 |
2024/5/10 |
465 |
466 |
446 |
461 |
+0.44% |
271,800 |
2024/5/9 |
459 |
474 |
450 |
459 |
-1.71% |
282,300 |
2024/5/8 |
466 |
482 |
464 |
467 |
-0.21% |
252,500 |
2024/5/7 |
469 |
484 |
465 |
468 |
+1.52% |
213,200 |
2024/5/2 |
460 |
476 |
455 |
461 |
-0.86% |
206,600 |
2024/5/1 |
452 |
470 |
452 |
465 |
+1.31% |
120,000 |
2024/4/30 |
448 |
460 |
444 |
459 |
+2.46% |
173,200 |
2024/4/26 |
457 |
462 |
448 |
448 |
-3.03% |
229,500 |
2024/4/25 |
453 |
482 |
448 |
462 |
+1.32% |
300,200 |
2024/4/24 |
460 |
474 |
455 |
456 |
-0.87% |
229,100 |
2024/4/23 |
456 |
467 |
453 |
460 |
-0.43% |
89,500 |
2024/4/22 |
450 |
469 |
446 |
462 |
+3.59% |
267,000 |
2024/4/19 |
477 |
477 |
439 |
446 |
-9.53% |
495,800 |
2024/4/18 |
445 |
502 |
445 |
493 |
+11.54% |
902,400 |
2024/4/17 |
445 |
448 |
439 |
442 |
-1.56% |
58,000 |
2024/4/16 |
443 |
456 |
439 |
449 |
-0.22% |
167,800 |
2024/4/15 |
441 |
450 |
434 |
450 |
+0.22% |
145,500 |
2024/4/12 |
464 |
464 |
445 |
449 |
-2.39% |
201,100 |
2024/4/11 |
463 |
466 |
458 |
460 |
-1.71% |
68,300 |
2024/4/10 |
477 |
484 |
468 |
468 |
-0.85% |
187,200 |
2024/4/9 |
459 |
479 |
458 |
472 |
+3.51% |
214,800 |
2024/4/8 |
459 |
469 |
456 |
456 |
-1.51% |
104,400 |
2024/4/5 |
465 |
471 |
456 |
463 |
-1.28% |
150,800 |
2024/4/4 |
458 |
472 |
449 |
469 |
+3.30% |
204,900 |
2024/4/3 |
440 |
457 |
429 |
454 |
+3.65% |
267,900 |
2024/4/2 |
450 |
451 |
438 |
438 |
-2.67% |
151,600 |
2024/4/1 |
469 |
469 |
447 |
450 |
-4.46% |
280,700 |
2024/3/29 |
467 |
471 |
456 |
471 |
+1.95% |
219,900 |
2024/3/28 |
470 |
481 |
462 |
462 |
-1.70% |
224,800 |
2024/3/27 |
490 |
490 |
470 |
470 |
-4.47% |
347,400 |
2024/3/26 |
502 |
502 |
490 |
492 |
-1.60% |
175,300 |
2024/3/25 |
508 |
513 |
500 |
500 |
-1.57% |
138,400 |
2024/3/22 |
505 |
511 |
494 |
508 |
+1.40% |
226,300 |
2024/3/21 |
503 |
508 |
495 |
501 |
+0.00% |
257,600 |
2024/3/19 |
491 |
502 |
487 |
501 |
+0.60% |
143,100 |
2024/3/18 |
506 |
523 |
498 |
498 |
-1.39% |
277,400 |
2024/3/15 |
505 |
513 |
495 |
505 |
-1.75% |
244,600 |
2024/3/14 |
484 |
514 |
483 |
514 |
+6.42% |
425,500 |
2024/3/13 |
496 |
502 |
482 |
483 |
-2.42% |
213,100 |
2024/3/12 |
477 |
500 |
468 |
495 |
+3.34% |
256,900 |
2024/3/11 |
469 |
488 |
466 |
479 |
-1.03% |
253,400 |
2024/3/8 |
490 |
500 |
478 |
484 |
-3.20% |
344,000 |
2024/3/7 |
491 |
518 |
488 |
500 |
+1.63% |
524,600 |
2024/3/6 |
470 |
500 |
468 |
492 |
+3.14% |
457,900 |
2024/3/5 |
498 |
498 |
472 |
477 |
-3.64% |
530,500 |
2024/3/4 |
511 |
513 |
482 |
495 |
-2.75% |
631,100 |
2024/3/1 |
519 |
524 |
502 |
509 |
-2.12% |
507,000 |
2024/2/29 |
510 |
529 |
503 |
520 |
-3.35% |
693,600 |
2024/2/28 |
569 |
580 |
532 |
538 |
-4.10% |
1,349,300 |
2024/2/27 |
544 |
620 |
526 |
561 |
+4.86% |
3,400,300 |
2024/2/26 |
465 |
543 |
462 |
535 |
+15.55% |
2,210,600 |
2024/2/22 |
448 |
488 |
444 |
463 |
+3.12% |
1,149,600 |
2024/2/21 |
476 |
482 |
444 |
449 |
-10.56% |
2,013,600 |
2024/2/20 |
430 |
502 |
424 |
502 |
+18.96% |
3,093,700 |
2024/2/19 |
443 |
445 |
419 |
422 |
-4.52% |
1,029,000 |
2024/2/16 |
423 |
446 |
415 |
442 |
+0.68% |
1,352,100 |
2024/2/15 |
435 |
476 |
411 |
439 |
-12.20% |
5,231,800 |
2024/2/14 |
500 |
500 |
500 |
500 |
-16.67% |
31,500 |
2024/2/13 |
600 |
600 |
600 |
600 |
-20.00% |
27,300 |
2024/2/9 |
732 |
763 |
732 |
750 |
+1.63% |
353,600 |
2024/2/8 |
780 |
780 |
726 |
738 |
-8.66% |
934,800 |
2024/2/7 |
805 |
822 |
790 |
808 |
-0.86% |
234,200 |
2024/2/6 |
822 |
831 |
797 |
815 |
-2.16% |
370,700 |
2024/2/5 |
852 |
860 |
831 |
833 |
-3.59% |
324,100 |
2024/2/2 |
815 |
873 |
815 |
864 |
+6.27% |
395,400 |
2024/2/1 |
875 |
880 |
777 |
813 |
-7.82% |
877,900 |
2024/1/31 |
909 |
909 |
875 |
882 |
-3.08% |
245,800 |
2024/1/30 |
891 |
915 |
890 |
910 |
+2.13% |
178,600 |
2024/1/29 |
894 |
896 |
871 |
891 |
-0.56% |
313,900 |
|