| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/26 |
260 |
260 |
244 |
246 |
-4.28% |
1,597,300 |
| 2024/7/25 |
262 |
274 |
257 |
257 |
-7.55% |
3,812,500 |
| 2024/7/24 |
248 |
284 |
245 |
278 |
+10.32% |
5,474,900 |
| 2024/7/23 |
238 |
266 |
235 |
252 |
+5.88% |
4,251,900 |
| 2024/7/22 |
249 |
251 |
234 |
238 |
-8.46% |
1,808,800 |
| 2024/7/19 |
300 |
310 |
243 |
260 |
-3.35% |
14,095,200 |
| 2024/7/18 |
209 |
292 |
208 |
269 |
+26.89% |
19,573,400 |
| 2024/7/17 |
215 |
215 |
209 |
212 |
-1.40% |
593,500 |
| 2024/7/16 |
204 |
217 |
204 |
215 |
+5.39% |
816,700 |
| 2024/7/12 |
215 |
215 |
200 |
204 |
-5.99% |
1,839,800 |
| 2024/7/11 |
225 |
225 |
217 |
217 |
-3.98% |
1,035,600 |
| 2024/7/10 |
232 |
233 |
224 |
226 |
-3.00% |
636,700 |
| 2024/7/9 |
230 |
235 |
224 |
233 |
+0.87% |
1,559,400 |
| 2024/7/8 |
233 |
265 |
228 |
231 |
+2.67% |
7,074,000 |
| 2024/7/5 |
227 |
228 |
223 |
225 |
-1.75% |
468,900 |
| 2024/7/4 |
224 |
231 |
223 |
229 |
+1.78% |
546,100 |
| 2024/7/3 |
227 |
231 |
225 |
225 |
-0.88% |
457,200 |
| 2024/7/2 |
231 |
235 |
226 |
227 |
-2.99% |
716,900 |
| 2024/7/1 |
244 |
245 |
231 |
234 |
-2.90% |
681,300 |
| 2024/6/28 |
247 |
248 |
241 |
241 |
-1.63% |
496,100 |
| 2024/6/27 |
245 |
252 |
242 |
245 |
+0.82% |
678,800 |
| 2024/6/26 |
245 |
258 |
243 |
243 |
-0.41% |
974,900 |
| 2024/6/25 |
254 |
254 |
242 |
244 |
-4.69% |
989,700 |
| 2024/6/24 |
269 |
274 |
254 |
256 |
-1.92% |
2,043,400 |
| 2024/6/21 |
241 |
278 |
241 |
261 |
+9.21% |
4,531,600 |
| 2024/6/20 |
226 |
241 |
226 |
239 |
+6.70% |
1,078,800 |
| 2024/6/19 |
227 |
230 |
222 |
224 |
-2.18% |
642,700 |
| 2024/6/18 |
219 |
242 |
218 |
229 |
+4.09% |
2,508,300 |
| 2024/6/17 |
220 |
227 |
218 |
220 |
-1.35% |
706,700 |
| 2024/6/14 |
217 |
226 |
216 |
223 |
+0.90% |
1,122,800 |
| 2024/6/13 |
229 |
234 |
221 |
221 |
+0.00% |
1,240,300 |
| 2024/6/12 |
233 |
237 |
219 |
221 |
-6.75% |
2,167,800 |
| 2024/6/11 |
236 |
240 |
231 |
237 |
+0.00% |
1,125,600 |
| 2024/6/10 |
251 |
255 |
233 |
237 |
-6.69% |
1,575,100 |
| 2024/6/7 |
253 |
256 |
250 |
254 |
+0.40% |
396,000 |
| 2024/6/6 |
271 |
277 |
250 |
253 |
-6.64% |
1,305,900 |
| 2024/6/5 |
275 |
276 |
266 |
271 |
-1.45% |
777,800 |
| 2024/6/4 |
261 |
276 |
261 |
275 |
+3.00% |
883,500 |
| 2024/6/3 |
267 |
268 |
258 |
267 |
+1.52% |
1,030,500 |
| 2024/5/31 |
255 |
263 |
252 |
263 |
+3.54% |
702,000 |
| 2024/5/30 |
255 |
258 |
252 |
254 |
-0.78% |
599,900 |
| 2024/5/29 |
265 |
267 |
255 |
256 |
-4.48% |
1,146,200 |
| 2024/5/28 |
270 |
273 |
266 |
268 |
-2.55% |
1,173,100 |
| 2024/5/27 |
267 |
286 |
267 |
275 |
+3.38% |
2,722,300 |
| 2024/5/24 |
260 |
290 |
258 |
266 |
+3.91% |
8,449,700 |
| 2024/5/23 |
261 |
264 |
256 |
256 |
-3.40% |
1,971,500 |
| 2024/5/22 |
274 |
280 |
264 |
265 |
-3.64% |
1,741,300 |
| 2024/5/21 |
306 |
306 |
274 |
275 |
-9.24% |
3,559,600 |
| 2024/5/20 |
306 |
315 |
301 |
303 |
-2.88% |
2,159,700 |
| 2024/5/17 |
300 |
316 |
298 |
312 |
+0.65% |
2,277,700 |
| 2024/5/16 |
325 |
330 |
305 |
310 |
-4.02% |
2,271,900 |
| 2024/5/15 |
324 |
347 |
318 |
323 |
-9.27% |
3,351,900 |
| 2024/5/14 |
366 |
376 |
355 |
356 |
+0.28% |
2,716,700 |
| 2024/5/13 |
380 |
385 |
351 |
355 |
-6.58% |
4,934,200 |
| 2024/5/10 |
350 |
389 |
348 |
380 |
+12.09% |
11,886,700 |
| 2024/5/9 |
338 |
362 |
325 |
339 |
+7.96% |
14,130,700 |
| 2024/5/8 |
282 |
348 |
279 |
314 |
+11.35% |
11,201,600 |
| 2024/5/7 |
274 |
284 |
268 |
282 |
+4.44% |
1,467,400 |
| 2024/5/2 |
269 |
285 |
268 |
270 |
-1.82% |
2,436,000 |
| 2024/5/1 |
285 |
292 |
272 |
275 |
-5.82% |
3,714,200 |
| 2024/4/30 |
250 |
310 |
250 |
292 |
+15.87% |
11,751,400 |
| 2024/4/26 |
244 |
258 |
242 |
252 |
+0.80% |
1,127,900 |
| 2024/4/25 |
264 |
265 |
250 |
250 |
-6.02% |
1,425,600 |
| 2024/4/24 |
262 |
272 |
260 |
266 |
+0.38% |
1,172,300 |
| 2024/4/23 |
272 |
297 |
264 |
265 |
+0.38% |
3,529,800 |
| 2024/4/22 |
280 |
283 |
261 |
264 |
-6.05% |
2,091,600 |
| 2024/4/19 |
300 |
301 |
261 |
281 |
-6.33% |
3,803,000 |
| 2024/4/18 |
321 |
321 |
300 |
300 |
-5.36% |
1,559,900 |
| 2024/4/17 |
314 |
337 |
304 |
317 |
+0.96% |
2,236,300 |
| 2024/4/16 |
314 |
321 |
306 |
314 |
-2.48% |
1,905,000 |
| 2024/4/15 |
340 |
348 |
320 |
322 |
-8.26% |
1,854,900 |
| 2024/4/12 |
335 |
354 |
323 |
351 |
+2.93% |
2,698,000 |
| 2024/4/11 |
345 |
359 |
341 |
341 |
-5.54% |
1,702,700 |
| 2024/4/10 |
370 |
375 |
351 |
361 |
-2.43% |
4,367,300 |
| 2024/4/9 |
341 |
382 |
330 |
370 |
+22.52% |
14,139,600 |
| 2024/4/8 |
326 |
337 |
292 |
302 |
-8.48% |
4,654,900 |
| 2024/4/5 |
324 |
341 |
295 |
330 |
-3.23% |
8,387,200 |
| 2024/4/4 |
402 |
419 |
341 |
341 |
-19.00% |
6,467,100 |
| 2024/4/3 |
481 |
521 |
421 |
421 |
-19.19% |
7,803,500 |
| 2024/4/2 |
520 |
547 |
515 |
521 |
+3.17% |
8,995,800 |
| 2024/4/1 |
487 |
558 |
472 |
505 |
+5.21% |
14,492,400 |
| 2024/3/29 |
464 |
480 |
451 |
480 |
+4.12% |
3,818,600 |
| 2024/3/28 |
454 |
474 |
445 |
461 |
+4.30% |
4,658,300 |
| 2024/3/27 |
420 |
442 |
414 |
442 |
+6.76% |
2,847,700 |
| 2024/3/26 |
410 |
432 |
407 |
414 |
+1.22% |
3,067,600 |
| 2024/3/25 |
429 |
495 |
407 |
409 |
-5.98% |
8,984,000 |
| 2024/3/22 |
415 |
444 |
404 |
435 |
+5.33% |
5,854,200 |
| 2024/3/21 |
376 |
415 |
371 |
413 |
+11.62% |
4,566,500 |
| 2024/3/19 |
376 |
380 |
362 |
370 |
+1.65% |
1,525,000 |
| 2024/3/18 |
386 |
396 |
358 |
364 |
-3.70% |
2,863,900 |
| 2024/3/15 |
385 |
403 |
375 |
378 |
-3.82% |
2,957,100 |
| 2024/3/14 |
421 |
464 |
384 |
393 |
-7.31% |
8,747,800 |
| 2024/3/13 |
385 |
450 |
371 |
424 |
+14.59% |
12,201,100 |
| 2024/3/12 |
347 |
373 |
338 |
370 |
+4.82% |
5,344,200 |
| 2024/3/11 |
335 |
384 |
332 |
353 |
+0.57% |
4,793,500 |
| 2024/3/8 |
374 |
425 |
333 |
351 |
-14.81% |
13,756,900 |
| 2024/3/7 |
355 |
412 |
344 |
412 |
+24.10% |
23,472,800 |
| 2024/3/6 |
356 |
362 |
312 |
332 |
-12.63% |
11,876,200 |
| 2024/3/5 |
395 |
505 |
355 |
380 |
-12.64% |
27,413,300 |
| 2024/3/4 |
435 |
435 |
435 |
435 |
-18.69% |
164,200 |
| 2024/3/1 |
735 |
735 |
535 |
535 |
-15.75% |
3,892,400 |
| 2024/2/29 |
635 |
635 |
635 |
635 |
+18.69% |
500,000 |
| 2024/2/28 |
513 |
535 |
487 |
535 |
+17.58% |
6,679,700 |
| 2024/2/27 |
423 |
455 |
396 |
455 |
+21.33% |
20,960,800 |
| 2024/2/26 |
330 |
375 |
330 |
375 |
+27.12% |
7,909,600 |
| 2024/2/22 |
271 |
298 |
263 |
295 |
+17.53% |
12,240,900 |
| 2024/2/21 |
251 |
260 |
232 |
251 |
-3.83% |
5,579,500 |
| 2024/2/20 |
284 |
316 |
260 |
261 |
+6.97% |
19,185,400 |
| 2024/2/19 |
228 |
244 |
226 |
244 |
+25.77% |
10,928,600 |
| 2024/2/16 |
211 |
224 |
185 |
194 |
-15.65% |
7,750,200 |
| 2024/2/15 |
230 |
244 |
215 |
230 |
-3.36% |
8,598,800 |
| 2024/2/14 |
242 |
276 |
226 |
238 |
+13.33% |
26,441,100 |
| 2024/2/13 |
180 |
215 |
174 |
210 |
+16.67% |
19,513,500 |
| 2024/2/9 |
217 |
243 |
174 |
180 |
-6.74% |
36,948,000 |
| 2024/2/8 |
148 |
193 |
146 |
193 |
+34.97% |
32,133,200 |
| 2024/2/7 |
145 |
151 |
137 |
143 |
-7.14% |
12,583,400 |
| 2024/2/6 |
147 |
180 |
142 |
154 |
+8.45% |
46,104,700 |
| 2024/2/5 |
113 |
144 |
109 |
142 |
+31.48% |
37,456,200 |
| 2024/2/2 |
96 |
108 |
96 |
108 |
+38.46% |
17,065,100 |
| 2024/2/1 |
76 |
79 |
76 |
78 |
+1.30% |
212,300 |
| 2024/1/31 |
78 |
78 |
76 |
77 |
+0.00% |
195,400 |
| 2024/1/30 |
82 |
82 |
77 |
77 |
-4.94% |
804,200 |
| 2024/1/29 |
74 |
82 |
74 |
81 |
+9.46% |
1,097,600 |
|
