日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
44 |
48 |
40 |
41 |
-8.89% |
60,555,900 |
2024/7/25 |
47 |
57 |
42 |
45 |
+9.76% |
115,697,400 |
2024/7/24 |
42 |
43 |
37 |
41 |
+0.00% |
49,585,200 |
2024/7/23 |
33 |
45 |
33 |
41 |
+24.24% |
75,873,400 |
2024/7/22 |
34 |
35 |
32 |
33 |
-5.71% |
28,170,300 |
2024/7/19 |
34 |
36 |
34 |
35 |
+6.06% |
28,117,200 |
2024/7/18 |
31 |
35 |
31 |
33 |
+6.45% |
36,769,000 |
2024/7/17 |
30 |
31 |
30 |
31 |
+3.33% |
29,483,400 |
2024/7/16 |
28 |
31 |
28 |
30 |
+3.45% |
34,066,800 |
2024/7/12 |
28 |
29 |
28 |
29 |
+0.00% |
35,445,600 |
2024/7/11 |
29 |
29 |
28 |
29 |
-3.33% |
20,559,400 |
2024/7/10 |
31 |
32 |
29 |
30 |
-3.23% |
9,294,500 |
2024/7/9 |
34 |
35 |
30 |
31 |
-8.82% |
37,455,300 |
2024/7/8 |
31 |
34 |
30 |
34 |
+9.68% |
43,744,400 |
2024/7/5 |
30 |
31 |
29 |
31 |
+3.33% |
32,576,200 |
2024/7/4 |
30 |
30 |
29 |
30 |
+0.00% |
27,984,800 |
2024/7/3 |
30 |
30 |
29 |
30 |
+0.00% |
14,765,600 |
2024/7/2 |
30 |
33 |
30 |
30 |
+0.00% |
14,333,900 |
2024/7/1 |
30 |
30 |
29 |
30 |
+0.00% |
9,392,500 |
2024/6/28 |
31 |
31 |
29 |
30 |
+0.00% |
6,253,400 |
2024/6/27 |
29 |
32 |
29 |
30 |
+7.14% |
6,209,900 |
2024/6/26 |
29 |
29 |
28 |
28 |
-3.45% |
1,259,300 |
2024/6/25 |
28 |
29 |
27 |
29 |
+7.41% |
2,835,200 |
2024/6/24 |
28 |
28 |
27 |
27 |
+0.00% |
1,827,400 |
2024/6/21 |
28 |
28 |
27 |
27 |
-3.57% |
2,235,900 |
2024/6/20 |
28 |
28 |
27 |
28 |
+0.00% |
2,580,500 |
2024/6/19 |
29 |
30 |
28 |
28 |
-3.45% |
2,647,800 |
2024/6/18 |
28 |
31 |
28 |
29 |
+0.00% |
4,843,100 |
2024/6/17 |
29 |
29 |
28 |
29 |
+3.57% |
2,492,700 |
2024/6/14 |
28 |
29 |
27 |
28 |
+0.00% |
2,837,700 |
2024/6/13 |
28 |
30 |
27 |
28 |
+0.00% |
4,670,400 |
2024/6/12 |
27 |
28 |
27 |
28 |
+3.70% |
2,540,300 |
2024/6/11 |
27 |
28 |
26 |
27 |
+3.85% |
6,151,900 |
2024/6/10 |
27 |
27 |
26 |
26 |
+0.00% |
2,161,500 |
2024/6/7 |
27 |
27 |
26 |
26 |
-3.70% |
2,836,300 |
2024/6/6 |
27 |
28 |
27 |
27 |
-3.57% |
2,096,100 |
2024/6/5 |
28 |
28 |
27 |
28 |
+0.00% |
2,848,200 |
2024/6/4 |
27 |
29 |
27 |
28 |
+3.70% |
2,644,700 |
2024/6/3 |
28 |
28 |
27 |
27 |
-3.57% |
2,273,000 |
2024/5/31 |
28 |
28 |
26 |
28 |
+3.70% |
4,271,100 |
2024/5/30 |
27 |
28 |
27 |
27 |
-3.57% |
3,309,500 |
2024/5/29 |
30 |
31 |
28 |
28 |
-3.45% |
3,668,400 |
2024/5/28 |
29 |
31 |
28 |
29 |
-3.33% |
3,964,400 |
2024/5/27 |
30 |
33 |
28 |
30 |
+3.45% |
10,040,900 |
2024/5/24 |
27 |
29 |
27 |
29 |
+7.41% |
4,866,800 |
2024/5/23 |
28 |
29 |
27 |
27 |
-3.57% |
3,333,800 |
2024/5/22 |
27 |
28 |
26 |
28 |
+3.70% |
3,085,500 |
2024/5/21 |
28 |
28 |
27 |
27 |
+0.00% |
1,647,000 |
2024/5/20 |
27 |
29 |
26 |
27 |
+3.85% |
6,030,400 |
2024/5/17 |
27 |
27 |
26 |
26 |
-3.70% |
2,212,600 |
2024/5/16 |
27 |
28 |
26 |
27 |
-3.57% |
2,685,600 |
2024/5/15 |
27 |
29 |
27 |
28 |
+0.00% |
3,054,800 |
2024/5/14 |
27 |
28 |
27 |
28 |
+3.70% |
3,042,000 |
2024/5/13 |
27 |
27 |
26 |
27 |
+0.00% |
2,481,400 |
2024/5/10 |
27 |
28 |
26 |
27 |
+0.00% |
3,306,000 |
2024/5/9 |
27 |
27 |
25 |
27 |
+3.85% |
3,389,900 |
2024/5/8 |
26 |
27 |
25 |
26 |
+0.00% |
3,007,300 |
2024/5/7 |
28 |
28 |
25 |
26 |
-3.70% |
4,926,700 |
2024/5/2 |
26 |
28 |
26 |
27 |
+0.00% |
1,820,100 |
2024/5/1 |
27 |
27 |
25 |
27 |
+3.85% |
2,044,700 |
2024/4/30 |
26 |
27 |
26 |
26 |
+0.00% |
954,300 |
2024/4/26 |
26 |
27 |
25 |
26 |
+4.00% |
1,178,900 |
2024/4/25 |
26 |
27 |
25 |
25 |
-3.85% |
2,205,600 |
2024/4/24 |
26 |
28 |
25 |
26 |
+4.00% |
4,424,600 |
2024/4/23 |
25 |
26 |
25 |
25 |
-3.85% |
2,063,700 |
2024/4/22 |
25 |
26 |
24 |
26 |
+4.00% |
3,365,600 |
2024/4/19 |
25 |
26 |
24 |
25 |
-3.85% |
5,055,300 |
2024/4/18 |
25 |
26 |
23 |
26 |
+4.00% |
5,949,100 |
2024/4/17 |
26 |
26 |
25 |
25 |
-7.41% |
5,141,300 |
2024/4/16 |
27 |
27 |
26 |
27 |
-3.57% |
4,514,000 |
2024/4/15 |
28 |
29 |
27 |
28 |
-3.45% |
3,518,300 |
2024/4/12 |
28 |
29 |
28 |
29 |
+0.00% |
2,083,600 |
2024/4/11 |
29 |
30 |
28 |
29 |
-3.33% |
2,362,100 |
2024/4/10 |
30 |
30 |
28 |
30 |
+0.00% |
3,034,400 |
2024/4/9 |
28 |
30 |
28 |
30 |
+3.45% |
5,062,700 |
2024/4/8 |
29 |
30 |
29 |
29 |
+0.00% |
2,069,400 |
2024/4/5 |
28 |
30 |
27 |
29 |
+3.57% |
4,534,000 |
2024/4/4 |
30 |
30 |
28 |
28 |
-6.67% |
6,540,700 |
2024/4/3 |
30 |
31 |
30 |
30 |
+0.00% |
3,152,200 |
2024/4/2 |
32 |
32 |
30 |
30 |
-6.25% |
5,271,700 |
2024/4/1 |
32 |
33 |
31 |
32 |
-3.03% |
2,281,600 |
2024/3/29 |
32 |
33 |
32 |
33 |
+3.12% |
1,299,900 |
2024/3/28 |
31 |
34 |
31 |
32 |
+6.67% |
3,223,500 |
2024/3/27 |
31 |
31 |
30 |
30 |
-3.23% |
2,470,300 |
2024/3/26 |
32 |
33 |
31 |
31 |
-3.12% |
4,375,500 |
2024/3/25 |
34 |
34 |
32 |
32 |
-5.88% |
5,324,100 |
2024/3/22 |
35 |
35 |
34 |
34 |
-2.86% |
2,403,100 |
2024/3/21 |
39 |
40 |
33 |
35 |
-7.89% |
13,830,300 |
2024/3/19 |
37 |
39 |
36 |
38 |
+2.70% |
2,568,300 |
2024/3/18 |
36 |
37 |
35 |
37 |
+2.78% |
1,526,900 |
2024/3/15 |
36 |
37 |
35 |
36 |
-2.70% |
1,730,700 |
2024/3/14 |
36 |
37 |
35 |
37 |
+0.00% |
2,375,900 |
2024/3/13 |
37 |
38 |
36 |
37 |
+0.00% |
1,388,400 |
2024/3/12 |
37 |
38 |
36 |
37 |
+0.00% |
1,461,200 |
2024/3/11 |
36 |
38 |
36 |
37 |
+0.00% |
2,388,900 |
2024/3/8 |
37 |
38 |
36 |
37 |
+0.00% |
2,251,300 |
2024/3/7 |
38 |
39 |
37 |
37 |
-2.63% |
2,228,500 |
2024/3/6 |
36 |
38 |
36 |
38 |
+2.70% |
2,099,000 |
2024/3/5 |
37 |
38 |
36 |
37 |
-2.63% |
2,572,700 |
2024/3/4 |
36 |
38 |
36 |
38 |
+2.70% |
2,515,100 |
2024/3/1 |
37 |
38 |
36 |
37 |
+0.00% |
1,959,200 |
2024/2/29 |
38 |
39 |
37 |
37 |
-2.63% |
1,930,700 |
2024/2/28 |
37 |
39 |
37 |
38 |
+2.70% |
1,749,900 |
2024/2/27 |
36 |
39 |
35 |
37 |
+5.71% |
3,175,100 |
2024/2/26 |
36 |
36 |
35 |
35 |
-2.78% |
1,663,900 |
2024/2/22 |
36 |
37 |
35 |
36 |
-2.70% |
1,634,000 |
2024/2/21 |
38 |
39 |
36 |
37 |
+0.00% |
2,384,200 |
2024/2/20 |
39 |
40 |
36 |
37 |
-5.13% |
4,080,600 |
2024/2/19 |
36 |
39 |
36 |
39 |
+8.33% |
3,604,900 |
2024/2/16 |
32 |
37 |
31 |
36 |
-10.00% |
7,778,900 |
2024/2/15 |
42 |
42 |
39 |
40 |
-4.76% |
6,651,200 |
2024/2/14 |
42 |
43 |
42 |
42 |
-2.33% |
1,649,400 |
2024/2/13 |
44 |
44 |
42 |
43 |
+0.00% |
1,953,800 |
2024/2/9 |
44 |
44 |
42 |
43 |
-2.27% |
2,230,600 |
2024/2/8 |
44 |
44 |
43 |
44 |
+0.00% |
1,607,700 |
2024/2/7 |
45 |
45 |
43 |
44 |
-2.22% |
4,220,200 |
2024/2/6 |
46 |
46 |
45 |
45 |
-2.17% |
2,110,400 |
2024/2/5 |
46 |
47 |
45 |
46 |
+0.00% |
2,008,700 |
2024/2/2 |
48 |
49 |
46 |
46 |
-4.17% |
2,557,100 |
2024/2/1 |
44 |
50 |
43 |
48 |
+9.09% |
9,753,500 |
2024/1/31 |
44 |
45 |
44 |
44 |
+0.00% |
974,800 |
2024/1/30 |
44 |
45 |
43 |
44 |
+0.00% |
1,007,900 |
2024/1/29 |
44 |
44 |
43 |
44 |
+0.00% |
1,458,300 |
|