日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
411 |
423 |
408 |
417 |
-0.48% |
8,600 |
2024/7/25 |
421 |
421 |
409 |
419 |
-0.71% |
4,300 |
2024/7/24 |
432 |
445 |
414 |
422 |
-2.99% |
16,200 |
2024/7/23 |
440 |
444 |
431 |
435 |
-2.03% |
5,100 |
2024/7/22 |
448 |
452 |
439 |
444 |
-1.11% |
2,900 |
2024/7/19 |
451 |
458 |
446 |
449 |
-0.22% |
5,700 |
2024/7/18 |
446 |
453 |
446 |
450 |
-0.44% |
7,300 |
2024/7/17 |
456 |
456 |
449 |
452 |
-0.22% |
3,700 |
2024/7/16 |
441 |
458 |
437 |
453 |
+2.26% |
20,900 |
2024/7/12 |
440 |
446 |
436 |
443 |
+0.00% |
4,400 |
2024/7/11 |
440 |
444 |
440 |
443 |
+0.68% |
6,100 |
2024/7/10 |
436 |
441 |
435 |
440 |
+1.15% |
4,700 |
2024/7/9 |
440 |
440 |
432 |
435 |
-1.81% |
6,900 |
2024/7/8 |
452 |
453 |
443 |
443 |
-1.56% |
6,100 |
2024/7/5 |
448 |
453 |
445 |
450 |
+0.45% |
2,700 |
2024/7/4 |
443 |
450 |
443 |
448 |
+1.13% |
3,800 |
2024/7/3 |
443 |
448 |
443 |
443 |
-0.67% |
4,800 |
2024/7/2 |
443 |
449 |
443 |
446 |
+1.13% |
2,600 |
2024/7/1 |
448 |
452 |
440 |
441 |
-1.34% |
7,700 |
2024/6/28 |
450 |
455 |
436 |
447 |
-0.67% |
18,500 |
2024/6/27 |
427 |
488 |
425 |
450 |
+5.39% |
190,900 |
2024/6/26 |
429 |
432 |
426 |
427 |
+0.00% |
4,400 |
2024/6/25 |
426 |
430 |
426 |
427 |
+0.23% |
6,100 |
2024/6/24 |
428 |
435 |
424 |
426 |
-1.39% |
18,000 |
2024/6/21 |
467 |
467 |
410 |
432 |
-8.09% |
114,500 |
2024/6/20 |
458 |
481 |
455 |
470 |
+1.73% |
25,100 |
2024/6/19 |
466 |
490 |
440 |
462 |
-2.53% |
76,000 |
2024/6/18 |
457 |
536 |
440 |
474 |
+3.72% |
379,100 |
2024/6/17 |
452 |
457 |
436 |
457 |
+0.22% |
13,100 |
2024/6/14 |
439 |
460 |
418 |
456 |
+6.29% |
42,700 |
2024/6/13 |
410 |
440 |
410 |
429 |
+3.37% |
25,300 |
2024/6/12 |
413 |
415 |
408 |
415 |
-0.24% |
6,800 |
2024/6/11 |
425 |
425 |
412 |
416 |
-2.12% |
6,100 |
2024/6/10 |
434 |
434 |
420 |
425 |
-2.75% |
10,400 |
2024/6/7 |
396 |
460 |
394 |
437 |
+9.52% |
101,000 |
2024/6/6 |
403 |
403 |
397 |
399 |
+0.00% |
2,400 |
2024/6/5 |
396 |
408 |
394 |
399 |
-0.50% |
9,900 |
2024/6/4 |
398 |
401 |
392 |
401 |
+0.75% |
4,900 |
2024/6/3 |
398 |
404 |
391 |
398 |
+1.02% |
9,500 |
2024/5/31 |
402 |
407 |
393 |
394 |
-1.99% |
5,800 |
2024/5/30 |
408 |
408 |
394 |
402 |
-1.47% |
2,800 |
2024/5/29 |
413 |
413 |
392 |
408 |
-1.21% |
15,400 |
2024/5/28 |
426 |
426 |
412 |
413 |
-1.20% |
2,000 |
2024/5/27 |
420 |
424 |
416 |
418 |
+0.00% |
2,900 |
2024/5/24 |
420 |
421 |
407 |
418 |
-1.42% |
5,600 |
2024/5/23 |
420 |
430 |
420 |
424 |
-0.93% |
4,000 |
2024/5/22 |
433 |
437 |
428 |
428 |
-1.83% |
1,800 |
2024/5/21 |
431 |
436 |
423 |
436 |
+1.63% |
2,900 |
2024/5/20 |
438 |
438 |
423 |
429 |
-0.23% |
4,700 |
2024/5/17 |
424 |
433 |
418 |
430 |
+1.42% |
7,600 |
2024/5/16 |
429 |
436 |
412 |
424 |
-1.17% |
12,500 |
2024/5/15 |
420 |
439 |
420 |
429 |
+1.66% |
6,300 |
2024/5/14 |
420 |
429 |
410 |
422 |
+0.48% |
11,600 |
2024/5/13 |
436 |
436 |
418 |
420 |
-3.67% |
5,200 |
2024/5/10 |
432 |
445 |
430 |
436 |
+1.16% |
9,500 |
2024/5/9 |
426 |
431 |
425 |
431 |
+1.41% |
6,200 |
2024/5/8 |
415 |
425 |
415 |
425 |
+2.16% |
5,300 |
2024/5/7 |
419 |
423 |
414 |
416 |
-0.72% |
2,600 |
2024/5/2 |
411 |
419 |
411 |
419 |
+1.95% |
2,700 |
2024/5/1 |
409 |
413 |
408 |
411 |
+0.24% |
1,600 |
2024/4/30 |
407 |
418 |
407 |
410 |
+0.74% |
5,600 |
2024/4/26 |
408 |
416 |
405 |
407 |
+0.00% |
3,800 |
2024/4/25 |
410 |
410 |
403 |
407 |
-0.97% |
14,500 |
2024/4/24 |
409 |
414 |
403 |
411 |
+0.49% |
6,300 |
2024/4/23 |
417 |
423 |
403 |
409 |
-1.92% |
11,600 |
2024/4/22 |
424 |
424 |
406 |
417 |
+0.24% |
6,200 |
2024/4/19 |
431 |
433 |
414 |
416 |
-3.70% |
11,900 |
2024/4/18 |
434 |
438 |
424 |
432 |
-0.92% |
7,000 |
2024/4/17 |
437 |
439 |
431 |
436 |
-1.36% |
7,600 |
2024/4/16 |
458 |
464 |
433 |
442 |
-4.95% |
17,600 |
2024/4/15 |
461 |
475 |
457 |
465 |
+0.87% |
13,200 |
2024/4/12 |
470 |
476 |
461 |
461 |
-3.15% |
5,900 |
2024/4/11 |
476 |
481 |
475 |
476 |
-0.83% |
3,100 |
2024/4/10 |
469 |
480 |
466 |
480 |
+1.69% |
20,500 |
2024/4/9 |
470 |
475 |
464 |
472 |
+0.85% |
7,800 |
2024/4/8 |
469 |
469 |
459 |
468 |
-0.21% |
7,000 |
2024/4/5 |
465 |
472 |
463 |
469 |
+1.30% |
7,700 |
2024/4/4 |
518 |
518 |
461 |
463 |
-8.86% |
28,200 |
2024/4/3 |
484 |
513 |
456 |
508 |
+4.31% |
118,700 |
2024/4/2 |
503 |
529 |
487 |
487 |
-4.51% |
57,700 |
2024/4/1 |
518 |
525 |
492 |
510 |
-1.54% |
27,000 |
2024/3/29 |
506 |
519 |
494 |
518 |
+2.37% |
25,000 |
2024/3/28 |
480 |
516 |
480 |
506 |
+2.64% |
15,300 |
2024/3/27 |
490 |
503 |
468 |
493 |
+1.65% |
35,200 |
2024/3/26 |
510 |
516 |
483 |
485 |
-8.49% |
40,100 |
2024/3/25 |
507 |
530 |
479 |
530 |
+7.94% |
68,100 |
2024/3/22 |
475 |
491 |
446 |
491 |
+4.25% |
75,900 |
2024/3/21 |
475 |
476 |
462 |
471 |
-0.84% |
5,400 |
2024/3/19 |
466 |
480 |
463 |
475 |
+1.93% |
9,700 |
2024/3/18 |
454 |
472 |
454 |
466 |
+1.08% |
10,500 |
2024/3/15 |
475 |
491 |
452 |
461 |
-11.18% |
62,800 |
2024/3/14 |
492 |
523 |
473 |
519 |
+6.35% |
41,600 |
2024/3/13 |
481 |
490 |
479 |
488 |
+1.67% |
7,300 |
2024/3/12 |
466 |
484 |
460 |
480 |
+2.13% |
16,100 |
2024/3/11 |
483 |
487 |
469 |
470 |
-4.28% |
20,400 |
2024/3/8 |
490 |
500 |
490 |
491 |
-0.81% |
20,000 |
2024/3/7 |
507 |
521 |
491 |
495 |
-1.79% |
28,900 |
2024/3/6 |
515 |
529 |
501 |
504 |
-4.36% |
52,900 |
2024/3/5 |
519 |
529 |
513 |
527 |
-0.38% |
14,700 |
2024/3/4 |
516 |
547 |
516 |
529 |
+5.17% |
30,800 |
2024/3/1 |
538 |
560 |
501 |
503 |
-5.63% |
92,100 |
2024/2/29 |
585 |
588 |
522 |
533 |
-5.66% |
80,900 |
2024/2/28 |
600 |
600 |
551 |
565 |
-4.56% |
86,800 |
2024/2/27 |
608 |
618 |
566 |
592 |
-4.21% |
172,500 |
2024/2/26 |
516 |
618 |
516 |
618 |
+19.31% |
346,400 |
2024/2/22 |
475 |
545 |
450 |
518 |
+9.28% |
301,500 |
2024/2/21 |
494 |
538 |
462 |
474 |
-4.05% |
393,700 |
2024/2/20 |
422 |
494 |
422 |
494 |
+19.32% |
298,000 |
2024/2/19 |
411 |
422 |
411 |
414 |
+0.73% |
9,800 |
2024/2/16 |
433 |
440 |
411 |
411 |
-5.52% |
16,000 |
2024/2/15 |
454 |
455 |
434 |
435 |
-1.36% |
29,300 |
2024/2/14 |
432 |
513 |
431 |
441 |
+1.85% |
224,600 |
2024/2/13 |
435 |
443 |
427 |
433 |
+1.64% |
11,200 |
2024/2/9 |
435 |
443 |
424 |
426 |
-2.74% |
12,500 |
2024/2/8 |
433 |
440 |
429 |
438 |
+0.23% |
7,300 |
2024/2/7 |
434 |
441 |
432 |
437 |
+1.16% |
2,200 |
2024/2/6 |
434 |
445 |
427 |
432 |
-0.46% |
15,600 |
2024/2/5 |
438 |
438 |
426 |
434 |
+0.23% |
6,100 |
2024/2/2 |
423 |
433 |
423 |
433 |
+1.88% |
2,000 |
2024/2/1 |
426 |
434 |
423 |
425 |
-2.07% |
3,100 |
2024/1/31 |
429 |
434 |
429 |
434 |
+1.17% |
1,700 |
2024/1/30 |
429 |
436 |
427 |
429 |
+0.47% |
3,100 |
2024/1/29 |
425 |
434 |
424 |
427 |
+0.47% |
3,600 |
|