日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
691 |
779 |
636 |
779 |
+14.73% |
120,242 |
2024/7/25 |
572 |
679 |
555 |
679 |
+17.27% |
130,620 |
2024/7/24 |
484 |
579 |
471 |
579 |
+16.03% |
94,293 |
2024/7/23 |
568 |
575 |
460 |
499 |
+0.81% |
261,358 |
2024/7/22 |
447 |
495 |
429 |
495 |
+19.28% |
58,900 |
2024/7/19 |
393 |
425 |
392 |
415 |
+3.49% |
39,230 |
2024/7/18 |
387 |
408 |
377 |
401 |
+3.62% |
16,184 |
2024/7/17 |
356 |
416 |
356 |
387 |
+8.71% |
45,384 |
2024/7/16 |
334 |
357 |
334 |
356 |
+4.09% |
12,552 |
2024/7/12 |
338 |
343 |
331 |
342 |
+1.48% |
21,133 |
2024/7/11 |
328 |
338 |
327 |
337 |
+2.12% |
14,378 |
2024/7/10 |
325 |
331 |
322 |
330 |
+1.54% |
18,429 |
2024/7/9 |
322 |
331 |
318 |
325 |
-0.31% |
9,943 |
2024/7/8 |
316 |
326 |
315 |
326 |
+2.84% |
8,753 |
2024/7/5 |
319 |
324 |
315 |
317 |
-2.46% |
16,361 |
2024/7/4 |
329 |
329 |
316 |
325 |
-0.61% |
13,005 |
2024/7/3 |
320 |
328 |
316 |
327 |
+0.00% |
12,483 |
2024/7/2 |
332 |
338 |
312 |
327 |
-3.54% |
31,812 |
2024/7/1 |
344 |
346 |
332 |
339 |
-2.02% |
6,128 |
2024/6/28 |
350 |
353 |
340 |
346 |
-2.26% |
15,912 |
2024/6/27 |
355 |
357 |
352 |
354 |
+0.00% |
941 |
2024/6/26 |
356 |
360 |
352 |
354 |
-1.12% |
3,809 |
2024/6/25 |
351 |
362 |
349 |
358 |
+1.99% |
11,972 |
2024/6/24 |
346 |
359 |
346 |
351 |
+0.29% |
8,259 |
2024/6/21 |
351 |
356 |
348 |
350 |
-0.57% |
10,112 |
2024/6/20 |
360 |
363 |
347 |
352 |
-3.03% |
15,311 |
2024/6/19 |
373 |
380 |
362 |
363 |
-2.94% |
13,849 |
2024/6/18 |
378 |
390 |
370 |
374 |
-1.06% |
6,237 |
2024/6/17 |
390 |
399 |
373 |
378 |
-1.05% |
10,671 |
2024/6/14 |
388 |
402 |
382 |
382 |
+0.26% |
20,449 |
2024/6/13 |
361 |
396 |
355 |
381 |
+4.96% |
24,602 |
2024/6/12 |
364 |
368 |
357 |
363 |
-0.27% |
6,653 |
2024/6/11 |
349 |
365 |
349 |
364 |
+2.82% |
15,516 |
2024/6/10 |
351 |
355 |
349 |
354 |
+0.28% |
4,779 |
2024/6/7 |
358 |
362 |
341 |
353 |
-2.49% |
13,195 |
2024/6/6 |
359 |
362 |
357 |
362 |
+0.84% |
3,677 |
2024/6/5 |
362 |
364 |
358 |
359 |
+0.28% |
5,365 |
2024/6/4 |
352 |
363 |
350 |
358 |
+0.56% |
14,134 |
2024/6/3 |
351 |
357 |
351 |
356 |
+0.56% |
6,808 |
2024/5/31 |
356 |
360 |
352 |
354 |
-0.56% |
6,612 |
2024/5/30 |
356 |
360 |
353 |
356 |
-0.56% |
6,097 |
2024/5/29 |
355 |
360 |
355 |
358 |
+0.00% |
6,775 |
2024/5/28 |
350 |
361 |
350 |
358 |
+0.85% |
12,490 |
2024/5/27 |
359 |
359 |
336 |
355 |
-0.56% |
7,993 |
2024/5/24 |
357 |
360 |
351 |
357 |
+0.00% |
16,850 |
2024/5/23 |
366 |
367 |
354 |
357 |
-2.46% |
18,600 |
2024/5/22 |
369 |
370 |
364 |
366 |
-0.54% |
16,638 |
2024/5/21 |
367 |
370 |
364 |
368 |
+0.27% |
9,762 |
2024/5/20 |
369 |
371 |
362 |
367 |
-0.54% |
16,223 |
2024/5/17 |
362 |
376 |
362 |
369 |
+1.37% |
14,719 |
2024/5/16 |
367 |
371 |
361 |
364 |
-1.62% |
7,608 |
2024/5/15 |
370 |
371 |
365 |
370 |
+1.09% |
5,748 |
2024/5/14 |
365 |
370 |
365 |
366 |
-0.27% |
9,906 |
2024/5/13 |
373 |
373 |
366 |
367 |
-0.81% |
5,763 |
2024/5/10 |
369 |
375 |
369 |
370 |
+0.00% |
5,878 |
2024/5/9 |
371 |
374 |
369 |
370 |
-0.80% |
5,413 |
2024/5/8 |
365 |
376 |
365 |
373 |
+1.91% |
13,654 |
2024/5/7 |
366 |
372 |
365 |
366 |
-1.08% |
14,641 |
2024/5/2 |
370 |
374 |
365 |
370 |
+0.00% |
7,804 |
2024/5/1 |
364 |
373 |
364 |
370 |
+0.82% |
6,063 |
2024/4/30 |
372 |
374 |
360 |
367 |
-1.61% |
15,673 |
2024/4/26 |
367 |
374 |
365 |
373 |
+0.00% |
12,035 |
2024/4/25 |
368 |
374 |
368 |
373 |
-0.27% |
3,455 |
2024/4/24 |
372 |
375 |
363 |
374 |
+0.27% |
10,440 |
2024/4/23 |
361 |
375 |
361 |
373 |
+3.90% |
14,555 |
2024/4/22 |
351 |
364 |
351 |
359 |
+1.70% |
10,087 |
2024/4/19 |
364 |
365 |
350 |
353 |
-2.49% |
18,926 |
2024/4/18 |
357 |
369 |
355 |
362 |
-0.82% |
14,768 |
2024/4/17 |
370 |
372 |
355 |
365 |
-2.14% |
19,571 |
2024/4/16 |
359 |
390 |
354 |
373 |
+4.19% |
26,830 |
2024/4/15 |
365 |
371 |
352 |
358 |
-2.98% |
15,364 |
2024/4/12 |
374 |
382 |
354 |
369 |
-0.27% |
25,699 |
2024/4/11 |
365 |
392 |
365 |
370 |
+0.27% |
33,000 |
2024/4/10 |
356 |
386 |
354 |
369 |
+3.36% |
37,949 |
2024/4/9 |
349 |
358 |
344 |
357 |
+4.08% |
24,900 |
2024/4/8 |
348 |
356 |
342 |
343 |
-3.65% |
27,072 |
2024/4/5 |
343 |
412 |
336 |
356 |
+4.09% |
127,398 |
2024/4/4 |
350 |
356 |
338 |
342 |
-2.29% |
25,205 |
2024/4/3 |
341 |
372 |
333 |
350 |
-5.66% |
53,449 |
2024/4/2 |
439 |
440 |
363 |
371 |
-16.06% |
109,867 |
2024/4/1 |
506 |
527 |
430 |
442 |
-7.92% |
108,458 |
2024/3/29 |
480 |
480 |
470 |
480 |
+20.00% |
108,589 |
2024/3/22 |
400 |
500 |
400 |
400 |
+0.00% |
2,314,449 |
2024/3/21 |
400 |
500 |
400 |
400 |
+0.00% |
863,245 |
2024/3/19 |
500 |
500 |
400 |
400 |
-20.00% |
1,225,833 |
2024/3/18 |
400 |
500 |
400 |
500 |
+25.00% |
618,739 |
2024/3/15 |
400 |
500 |
300 |
400 |
+33.33% |
5,899,537 |
2024/3/14 |
400 |
400 |
300 |
300 |
-25.00% |
1,532,055 |
2024/3/13 |
400 |
500 |
300 |
400 |
-20.00% |
7,549,120 |
2024/3/12 |
500 |
500 |
400 |
500 |
+25.00% |
579,718 |
2024/3/11 |
500 |
500 |
400 |
400 |
-20.00% |
715,998 |
2024/3/8 |
500 |
500 |
400 |
500 |
+25.00% |
761,750 |
2024/3/7 |
400 |
500 |
400 |
400 |
+0.00% |
1,044,920 |
2024/3/6 |
500 |
500 |
400 |
400 |
-20.00% |
1,015,461 |
2024/3/5 |
500 |
500 |
400 |
500 |
+0.00% |
1,439,498 |
2024/3/4 |
400 |
500 |
400 |
500 |
+25.00% |
1,174,487 |
2024/3/1 |
400 |
500 |
300 |
400 |
+0.00% |
4,097,895 |
2024/2/29 |
400 |
400 |
300 |
400 |
+33.33% |
1,041,526 |
2024/2/28 |
400 |
400 |
300 |
300 |
-25.00% |
1,989,633 |
2024/2/27 |
400 |
400 |
300 |
400 |
+33.33% |
1,070,985 |
2024/2/26 |
400 |
400 |
300 |
300 |
-25.00% |
1,235,272 |
2024/2/22 |
400 |
400 |
300 |
400 |
+0.00% |
524,831 |
2024/2/21 |
400 |
400 |
300 |
400 |
+0.00% |
1,215,509 |
2024/2/20 |
300 |
400 |
300 |
400 |
+33.33% |
1,021,911 |
2024/2/19 |
300 |
400 |
300 |
300 |
-25.00% |
976,953 |
2024/2/16 |
400 |
400 |
300 |
400 |
+0.00% |
4,243,740 |
2024/2/15 |
400 |
400 |
300 |
400 |
+0.00% |
1,511,892 |
2024/2/14 |
400 |
400 |
300 |
400 |
+0.00% |
1,390,564 |
2024/2/13 |
400 |
400 |
300 |
400 |
+0.00% |
2,105,776 |
2024/2/9 |
400 |
500 |
300 |
400 |
+0.00% |
5,119,876 |
2024/2/8 |
400 |
500 |
400 |
400 |
+0.00% |
2,281,948 |
2024/2/7 |
400 |
500 |
300 |
400 |
+0.00% |
7,057,579 |
2024/2/6 |
500 |
500 |
400 |
400 |
-20.00% |
10,940,863 |
2024/2/5 |
500 |
500 |
400 |
500 |
+0.00% |
1,669,188 |
2024/2/2 |
600 |
600 |
500 |
500 |
+0.00% |
3,177,365 |
2024/2/1 |
500 |
600 |
500 |
500 |
+0.00% |
1,720,965 |
2024/1/31 |
500 |
600 |
400 |
500 |
+0.00% |
5,285,796 |
2024/1/30 |
400 |
500 |
400 |
500 |
+25.00% |
2,683,866 |
2024/1/29 |
600 |
600 |
300 |
400 |
-33.33% |
17,636,756 |
2024/1/26 |
800 |
800 |
500 |
600 |
-25.00% |
9,509,716 |
2024/1/25 |
900 |
1,000 |
700 |
800 |
-11.11% |
4,343,236 |
2024/1/24 |
900 |
1,000 |
800 |
900 |
+0.00% |
3,171,407 |
2024/1/23 |
900 |
1,000 |
900 |
900 |
-10.00% |
347,070 |
|