日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
415 |
418 |
408 |
415 |
-0.95% |
18,000 |
2024/7/25 |
426 |
431 |
417 |
419 |
-3.46% |
20,600 |
2024/7/24 |
438 |
438 |
430 |
434 |
-1.36% |
6,000 |
2024/7/23 |
426 |
447 |
426 |
440 |
+3.04% |
11,800 |
2024/7/22 |
444 |
444 |
425 |
427 |
-3.61% |
10,500 |
2024/7/19 |
445 |
447 |
439 |
443 |
+0.00% |
10,100 |
2024/7/18 |
444 |
453 |
442 |
443 |
-0.67% |
12,200 |
2024/7/17 |
447 |
450 |
442 |
446 |
-0.22% |
8,400 |
2024/7/16 |
448 |
452 |
437 |
447 |
+0.90% |
13,900 |
2024/7/12 |
419 |
443 |
419 |
443 |
+4.48% |
15,500 |
2024/7/11 |
424 |
428 |
419 |
424 |
-0.24% |
21,400 |
2024/7/10 |
435 |
435 |
424 |
425 |
-2.97% |
19,000 |
2024/7/9 |
437 |
438 |
433 |
438 |
-0.68% |
11,900 |
2024/7/8 |
448 |
450 |
441 |
441 |
-1.34% |
16,200 |
2024/7/5 |
450 |
455 |
446 |
447 |
-0.67% |
13,300 |
2024/7/4 |
467 |
475 |
449 |
450 |
-2.17% |
49,500 |
2024/7/3 |
442 |
465 |
442 |
460 |
+3.84% |
47,300 |
2024/7/2 |
445 |
448 |
433 |
443 |
-0.45% |
26,100 |
2024/7/1 |
449 |
449 |
440 |
445 |
-0.89% |
15,500 |
2024/6/28 |
441 |
452 |
439 |
449 |
+3.46% |
21,400 |
2024/6/27 |
433 |
444 |
426 |
434 |
+1.17% |
26,100 |
2024/6/26 |
427 |
429 |
424 |
429 |
+2.39% |
7,800 |
2024/6/25 |
423 |
428 |
419 |
419 |
-0.95% |
11,800 |
2024/6/24 |
430 |
430 |
421 |
423 |
-1.63% |
9,100 |
2024/6/21 |
415 |
430 |
415 |
430 |
+4.12% |
15,900 |
2024/6/20 |
410 |
419 |
406 |
413 |
+0.24% |
8,700 |
2024/6/19 |
412 |
415 |
407 |
412 |
-0.24% |
10,100 |
2024/6/18 |
416 |
423 |
413 |
413 |
+0.00% |
10,800 |
2024/6/17 |
416 |
419 |
410 |
413 |
-0.72% |
16,700 |
2024/6/14 |
413 |
424 |
413 |
416 |
-0.24% |
21,200 |
2024/6/13 |
422 |
427 |
414 |
417 |
-1.65% |
15,100 |
2024/6/12 |
422 |
429 |
418 |
424 |
-0.93% |
11,600 |
2024/6/11 |
429 |
434 |
422 |
428 |
-0.23% |
14,500 |
2024/6/10 |
438 |
438 |
429 |
429 |
-0.23% |
5,900 |
2024/6/7 |
415 |
430 |
413 |
430 |
+3.12% |
13,400 |
2024/6/6 |
435 |
435 |
415 |
417 |
-2.34% |
17,500 |
2024/6/5 |
437 |
443 |
427 |
427 |
-1.84% |
12,500 |
2024/6/4 |
426 |
453 |
426 |
435 |
+1.64% |
39,000 |
2024/6/3 |
411 |
429 |
411 |
428 |
+4.65% |
40,400 |
2024/5/31 |
427 |
444 |
405 |
409 |
-5.10% |
184,500 |
2024/5/30 |
429 |
436 |
414 |
431 |
-1.37% |
24,600 |
2024/5/29 |
461 |
461 |
435 |
437 |
-3.53% |
15,800 |
2024/5/28 |
449 |
462 |
441 |
453 |
-0.44% |
22,600 |
2024/5/27 |
468 |
469 |
438 |
455 |
-2.78% |
30,100 |
2024/5/24 |
465 |
477 |
464 |
468 |
-0.64% |
14,900 |
2024/5/23 |
480 |
482 |
466 |
471 |
-0.21% |
7,500 |
2024/5/22 |
475 |
477 |
465 |
472 |
-0.63% |
24,000 |
2024/5/21 |
484 |
491 |
475 |
475 |
-3.46% |
22,100 |
2024/5/20 |
482 |
497 |
481 |
492 |
+3.14% |
27,000 |
2024/5/17 |
474 |
479 |
469 |
477 |
+1.49% |
15,500 |
2024/5/16 |
466 |
473 |
452 |
470 |
+1.08% |
40,800 |
2024/5/15 |
480 |
501 |
453 |
465 |
-9.71% |
135,100 |
2024/5/14 |
558 |
558 |
512 |
515 |
-4.28% |
89,600 |
2024/5/13 |
535 |
538 |
511 |
538 |
+0.75% |
30,300 |
2024/5/10 |
560 |
560 |
530 |
534 |
-2.91% |
30,300 |
2024/5/9 |
565 |
565 |
531 |
550 |
+2.80% |
54,300 |
2024/5/8 |
536 |
549 |
532 |
535 |
+0.56% |
27,100 |
2024/5/7 |
524 |
533 |
519 |
532 |
+2.70% |
13,900 |
2024/5/2 |
505 |
526 |
505 |
518 |
+2.57% |
27,500 |
2024/5/1 |
512 |
512 |
501 |
505 |
-1.37% |
16,900 |
2024/4/30 |
515 |
517 |
506 |
512 |
-0.19% |
14,800 |
2024/4/26 |
507 |
518 |
503 |
513 |
+1.18% |
17,000 |
2024/4/25 |
518 |
518 |
507 |
507 |
-1.17% |
18,500 |
2024/4/24 |
518 |
527 |
513 |
513 |
-0.39% |
10,800 |
2024/4/23 |
513 |
523 |
511 |
515 |
+0.59% |
24,900 |
2024/4/22 |
504 |
515 |
501 |
512 |
-0.39% |
29,900 |
2024/4/19 |
524 |
526 |
505 |
514 |
-3.38% |
49,900 |
2024/4/18 |
519 |
537 |
518 |
532 |
+1.92% |
25,200 |
2024/4/17 |
535 |
539 |
503 |
522 |
-1.14% |
57,400 |
2024/4/16 |
531 |
536 |
522 |
528 |
-1.31% |
44,500 |
2024/4/15 |
535 |
545 |
531 |
535 |
-1.83% |
34,600 |
2024/4/12 |
556 |
560 |
544 |
545 |
-1.45% |
34,300 |
2024/4/11 |
558 |
568 |
544 |
553 |
-2.64% |
44,500 |
2024/4/10 |
580 |
584 |
566 |
568 |
-2.91% |
88,900 |
2024/4/9 |
561 |
603 |
560 |
585 |
+4.09% |
83,000 |
2024/4/8 |
557 |
568 |
551 |
562 |
+1.08% |
21,700 |
2024/4/5 |
551 |
562 |
547 |
556 |
-0.71% |
34,200 |
2024/4/4 |
589 |
589 |
556 |
560 |
-2.10% |
53,100 |
2024/4/3 |
580 |
586 |
563 |
572 |
-1.55% |
73,800 |
2024/4/2 |
611 |
611 |
575 |
581 |
-4.91% |
106,600 |
2024/4/1 |
622 |
630 |
605 |
611 |
-2.40% |
32,000 |
2024/3/29 |
642 |
642 |
613 |
626 |
-0.95% |
56,900 |
2024/3/28 |
634 |
655 |
632 |
632 |
-0.32% |
41,000 |
2024/3/27 |
655 |
659 |
632 |
634 |
-2.91% |
46,000 |
2024/3/26 |
638 |
653 |
626 |
653 |
+2.19% |
49,000 |
2024/3/25 |
630 |
659 |
630 |
639 |
+0.79% |
60,900 |
2024/3/22 |
654 |
656 |
632 |
634 |
-3.06% |
58,900 |
2024/3/21 |
681 |
689 |
650 |
654 |
-1.06% |
99,500 |
2024/3/19 |
639 |
664 |
628 |
661 |
+3.44% |
78,600 |
2024/3/18 |
624 |
644 |
616 |
639 |
+3.73% |
71,300 |
2024/3/15 |
607 |
627 |
598 |
616 |
+0.98% |
49,900 |
2024/3/14 |
603 |
623 |
591 |
610 |
+0.00% |
115,900 |
2024/3/13 |
665 |
665 |
595 |
610 |
-3.94% |
227,700 |
2024/3/12 |
636 |
653 |
612 |
635 |
-0.63% |
213,100 |
2024/3/11 |
664 |
684 |
621 |
639 |
-6.58% |
255,500 |
2024/3/8 |
742 |
755 |
675 |
684 |
-9.64% |
454,200 |
2024/3/7 |
812 |
844 |
752 |
757 |
-5.02% |
424,000 |
2024/3/6 |
777 |
890 |
752 |
797 |
+6.69% |
1,516,300 |
2024/3/5 |
675 |
747 |
636 |
747 |
+15.46% |
1,480,300 |
2024/3/4 |
555 |
647 |
550 |
647 |
+18.28% |
863,400 |
2024/3/1 |
538 |
548 |
532 |
547 |
+1.67% |
34,500 |
2024/2/29 |
555 |
561 |
535 |
538 |
-0.37% |
82,600 |
2024/2/28 |
566 |
576 |
530 |
540 |
-4.59% |
173,400 |
2024/2/27 |
580 |
604 |
562 |
566 |
-2.75% |
104,200 |
2024/2/26 |
536 |
583 |
527 |
582 |
+7.18% |
156,400 |
2024/2/22 |
561 |
578 |
543 |
543 |
-0.55% |
77,700 |
2024/2/21 |
595 |
595 |
546 |
546 |
-8.85% |
139,000 |
2024/2/20 |
567 |
619 |
555 |
599 |
+5.83% |
294,500 |
2024/2/19 |
541 |
570 |
541 |
566 |
+4.81% |
58,600 |
2024/2/16 |
522 |
547 |
521 |
540 |
+3.45% |
67,200 |
2024/2/15 |
534 |
538 |
521 |
522 |
-1.69% |
43,800 |
2024/2/14 |
531 |
547 |
521 |
531 |
-14.49% |
199,500 |
2024/2/13 |
601 |
626 |
599 |
621 |
+4.37% |
88,700 |
2024/2/9 |
606 |
616 |
592 |
595 |
-1.33% |
34,400 |
2024/2/8 |
608 |
610 |
593 |
603 |
-0.33% |
35,100 |
2024/2/7 |
630 |
632 |
604 |
605 |
-5.47% |
66,500 |
2024/2/6 |
663 |
666 |
632 |
640 |
-0.93% |
81,000 |
2024/2/5 |
633 |
661 |
620 |
646 |
+2.87% |
126,800 |
2024/2/2 |
606 |
636 |
606 |
628 |
+4.15% |
71,300 |
2024/2/1 |
616 |
622 |
603 |
603 |
-2.27% |
35,100 |
2024/1/31 |
590 |
617 |
590 |
617 |
+3.52% |
35,600 |
2024/1/30 |
611 |
631 |
595 |
596 |
-3.40% |
81,300 |
2024/1/29 |
638 |
641 |
615 |
617 |
-2.22% |
80,400 |
|