日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
428 |
498 |
425 |
498 |
+19.14% |
13,854,300 |
2024/7/25 |
500 |
503 |
390 |
418 |
-11.06% |
19,626,800 |
2024/7/24 |
503 |
586 |
455 |
470 |
-12.48% |
38,774,700 |
2024/7/23 |
537 |
537 |
537 |
537 |
-15.70% |
98,700 |
2024/7/22 |
637 |
637 |
637 |
637 |
-19.06% |
142,900 |
2024/7/19 |
1,057 |
1,122 |
787 |
787 |
-27.60% |
6,297,300 |
2024/7/18 |
1,035 |
1,160 |
1,030 |
1,087 |
-0.73% |
10,227,800 |
2024/7/17 |
1,001 |
1,118 |
974 |
1,095 |
+12.77% |
16,490,700 |
2024/7/16 |
936 |
971 |
910 |
971 |
+18.27% |
8,110,900 |
2024/7/12 |
860 |
937 |
769 |
821 |
-8.88% |
19,378,300 |
2024/7/11 |
856 |
901 |
827 |
901 |
+19.97% |
10,979,100 |
2024/7/10 |
641 |
751 |
635 |
751 |
+15.36% |
10,192,400 |
2024/7/9 |
641 |
688 |
621 |
651 |
+1.72% |
17,503,000 |
2024/7/8 |
512 |
640 |
508 |
640 |
+18.52% |
31,857,600 |
2024/7/5 |
441 |
540 |
420 |
540 |
+17.39% |
13,518,000 |
2024/7/4 |
496 |
497 |
438 |
460 |
-1.08% |
11,735,200 |
2024/7/3 |
413 |
465 |
402 |
465 |
+20.78% |
16,333,400 |
2024/7/2 |
498 |
514 |
381 |
385 |
-11.29% |
34,534,100 |
2024/7/1 |
418 |
434 |
388 |
434 |
+22.60% |
10,908,700 |
2024/6/28 |
353 |
378 |
313 |
354 |
+5.04% |
12,642,800 |
2024/6/27 |
289 |
337 |
281 |
337 |
+31.13% |
14,913,600 |
2024/6/26 |
246 |
261 |
243 |
257 |
+6.20% |
1,036,800 |
2024/6/25 |
232 |
242 |
231 |
242 |
+4.76% |
545,800 |
2024/6/24 |
224 |
231 |
223 |
231 |
+2.21% |
302,500 |
2024/6/21 |
230 |
233 |
226 |
226 |
-2.16% |
253,200 |
2024/6/20 |
233 |
236 |
228 |
231 |
+0.00% |
311,100 |
2024/6/19 |
234 |
237 |
230 |
231 |
-1.28% |
327,200 |
2024/6/18 |
237 |
240 |
232 |
234 |
-1.68% |
431,200 |
2024/6/17 |
248 |
248 |
232 |
238 |
-4.03% |
855,600 |
2024/6/14 |
230 |
254 |
230 |
248 |
+8.30% |
2,404,800 |
2024/6/13 |
226 |
239 |
225 |
229 |
+0.88% |
627,300 |
2024/6/12 |
230 |
232 |
227 |
227 |
-2.16% |
308,000 |
2024/6/11 |
233 |
237 |
229 |
232 |
-2.52% |
697,000 |
2024/6/10 |
238 |
242 |
235 |
238 |
-0.42% |
232,000 |
2024/6/7 |
235 |
242 |
234 |
239 |
+1.70% |
327,800 |
2024/6/6 |
251 |
251 |
235 |
235 |
-6.37% |
780,600 |
2024/6/5 |
253 |
260 |
250 |
251 |
-0.40% |
512,300 |
2024/6/4 |
248 |
258 |
247 |
252 |
+0.40% |
527,000 |
2024/6/3 |
260 |
263 |
250 |
251 |
-3.09% |
825,300 |
2024/5/31 |
245 |
260 |
243 |
259 |
+7.02% |
1,302,100 |
2024/5/30 |
265 |
273 |
241 |
242 |
-5.10% |
3,123,400 |
2024/5/29 |
265 |
280 |
247 |
255 |
-5.90% |
5,369,300 |
2024/5/28 |
293 |
310 |
265 |
271 |
-1.09% |
11,681,400 |
2024/5/27 |
223 |
295 |
222 |
274 |
+27.44% |
14,974,400 |
2024/5/24 |
212 |
219 |
211 |
215 |
+0.47% |
171,600 |
2024/5/23 |
219 |
219 |
213 |
214 |
-2.28% |
254,300 |
2024/5/22 |
221 |
222 |
217 |
219 |
-0.45% |
137,300 |
2024/5/21 |
224 |
226 |
220 |
220 |
-1.79% |
169,300 |
2024/5/20 |
222 |
229 |
221 |
224 |
+0.45% |
186,600 |
2024/5/17 |
219 |
224 |
217 |
223 |
+1.36% |
192,000 |
2024/5/16 |
233 |
233 |
219 |
220 |
-7.56% |
559,100 |
2024/5/15 |
227 |
240 |
227 |
238 |
+5.31% |
714,900 |
2024/5/14 |
215 |
227 |
212 |
226 |
+4.63% |
566,200 |
2024/5/13 |
219 |
220 |
214 |
216 |
-1.37% |
147,500 |
2024/5/10 |
217 |
222 |
215 |
219 |
+1.39% |
231,400 |
2024/5/9 |
218 |
218 |
213 |
216 |
-1.37% |
198,800 |
2024/5/8 |
210 |
229 |
209 |
219 |
+3.30% |
838,700 |
2024/5/7 |
211 |
213 |
209 |
212 |
+0.95% |
157,200 |
2024/5/2 |
213 |
216 |
210 |
210 |
-1.87% |
134,900 |
2024/5/1 |
213 |
217 |
211 |
214 |
+0.00% |
206,200 |
2024/4/30 |
215 |
218 |
209 |
214 |
+0.47% |
366,900 |
2024/4/26 |
207 |
216 |
202 |
213 |
+3.90% |
340,100 |
2024/4/25 |
209 |
211 |
205 |
205 |
-2.38% |
142,300 |
2024/4/24 |
208 |
212 |
208 |
210 |
+0.96% |
131,900 |
2024/4/23 |
211 |
213 |
207 |
208 |
-1.42% |
164,400 |
2024/4/22 |
202 |
211 |
202 |
211 |
+3.43% |
219,700 |
2024/4/19 |
209 |
210 |
201 |
204 |
-3.32% |
366,300 |
2024/4/18 |
205 |
213 |
205 |
211 |
+2.43% |
179,600 |
2024/4/17 |
210 |
211 |
206 |
206 |
-2.83% |
203,500 |
2024/4/16 |
214 |
215 |
209 |
212 |
-1.85% |
292,700 |
2024/4/15 |
220 |
224 |
215 |
216 |
-1.82% |
326,400 |
2024/4/12 |
218 |
222 |
217 |
220 |
+0.92% |
104,600 |
2024/4/11 |
218 |
221 |
215 |
218 |
-0.91% |
196,200 |
2024/4/10 |
229 |
233 |
220 |
220 |
-3.93% |
554,800 |
2024/4/9 |
216 |
231 |
215 |
229 |
+6.51% |
682,100 |
2024/4/8 |
214 |
217 |
211 |
215 |
+1.90% |
204,300 |
2024/4/5 |
203 |
211 |
202 |
211 |
+2.93% |
298,200 |
2024/4/4 |
207 |
207 |
203 |
205 |
+0.49% |
211,800 |
2024/4/3 |
207 |
207 |
201 |
204 |
-1.92% |
472,600 |
2024/4/2 |
212 |
213 |
207 |
208 |
-2.80% |
338,400 |
2024/4/1 |
219 |
219 |
212 |
214 |
-2.73% |
385,800 |
2024/3/29 |
221 |
228 |
218 |
220 |
+2.33% |
524,000 |
2024/3/28 |
214 |
218 |
214 |
215 |
-0.46% |
193,900 |
2024/3/27 |
213 |
217 |
212 |
216 |
+1.41% |
193,700 |
2024/3/26 |
220 |
221 |
213 |
213 |
-3.18% |
449,600 |
2024/3/25 |
230 |
230 |
218 |
220 |
-3.51% |
393,600 |
2024/3/22 |
223 |
229 |
220 |
228 |
+2.24% |
304,200 |
2024/3/21 |
222 |
225 |
222 |
223 |
+0.90% |
284,800 |
2024/3/19 |
220 |
225 |
219 |
221 |
-0.45% |
352,400 |
2024/3/18 |
219 |
232 |
217 |
222 |
+3.26% |
861,600 |
2024/3/15 |
210 |
218 |
209 |
215 |
+0.94% |
353,700 |
2024/3/14 |
228 |
232 |
208 |
213 |
+0.47% |
1,808,200 |
2024/3/13 |
221 |
222 |
212 |
212 |
-4.50% |
480,800 |
2024/3/12 |
216 |
225 |
213 |
222 |
+0.91% |
368,900 |
2024/3/11 |
227 |
233 |
219 |
220 |
-4.76% |
687,200 |
2024/3/8 |
232 |
237 |
231 |
231 |
-1.70% |
436,600 |
2024/3/7 |
241 |
242 |
234 |
235 |
-3.69% |
339,200 |
2024/3/6 |
236 |
247 |
235 |
244 |
+2.52% |
326,400 |
2024/3/5 |
239 |
240 |
231 |
238 |
-0.83% |
396,600 |
2024/3/4 |
244 |
247 |
239 |
240 |
-1.23% |
437,300 |
2024/3/1 |
250 |
257 |
241 |
243 |
-2.02% |
676,000 |
2024/2/29 |
255 |
260 |
247 |
248 |
-3.88% |
731,000 |
2024/2/28 |
266 |
284 |
258 |
258 |
-2.27% |
1,639,800 |
2024/2/27 |
255 |
264 |
242 |
264 |
+6.88% |
1,296,700 |
2024/2/26 |
226 |
257 |
221 |
247 |
+9.29% |
1,828,000 |
2024/2/22 |
223 |
230 |
218 |
226 |
+2.73% |
585,400 |
2024/2/21 |
233 |
233 |
220 |
220 |
-5.58% |
607,400 |
2024/2/20 |
240 |
240 |
230 |
233 |
-2.10% |
577,200 |
2024/2/19 |
239 |
245 |
232 |
238 |
+0.42% |
913,700 |
2024/2/16 |
210 |
270 |
210 |
237 |
+9.22% |
4,165,600 |
2024/2/15 |
223 |
223 |
209 |
217 |
-2.25% |
591,100 |
2024/2/14 |
223 |
228 |
213 |
222 |
-3.90% |
918,800 |
2024/2/13 |
233 |
235 |
227 |
231 |
-2.12% |
675,400 |
2024/2/9 |
236 |
241 |
235 |
236 |
-0.42% |
280,200 |
2024/2/8 |
241 |
243 |
233 |
237 |
-2.87% |
503,500 |
2024/2/7 |
245 |
247 |
239 |
244 |
-1.21% |
275,700 |
2024/2/6 |
244 |
247 |
241 |
247 |
+0.82% |
270,700 |
2024/2/5 |
244 |
248 |
242 |
245 |
+0.00% |
299,900 |
2024/2/2 |
247 |
250 |
243 |
245 |
-0.81% |
215,300 |
2024/2/1 |
249 |
251 |
243 |
247 |
-2.37% |
365,000 |
2024/1/31 |
251 |
254 |
247 |
253 |
+0.80% |
278,200 |
2024/1/30 |
255 |
256 |
250 |
251 |
-1.57% |
320,800 |
2024/1/29 |
258 |
258 |
254 |
255 |
-1.16% |
164,500 |
|