日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
650 |
728 |
650 |
684 |
+3.79% |
8,250,200 |
2024/7/25 |
723 |
759 |
629 |
659 |
-6.92% |
13,739,000 |
2024/7/24 |
608 |
708 |
602 |
708 |
+16.45% |
12,291,500 |
2024/7/23 |
560 |
614 |
532 |
608 |
+10.55% |
6,534,900 |
2024/7/22 |
595 |
603 |
549 |
550 |
-4.51% |
3,358,600 |
2024/7/19 |
590 |
612 |
545 |
576 |
-2.37% |
3,541,600 |
2024/7/18 |
616 |
642 |
585 |
590 |
-5.75% |
4,567,100 |
2024/7/17 |
570 |
638 |
568 |
626 |
+11.79% |
10,887,500 |
2024/7/16 |
540 |
621 |
526 |
560 |
+3.32% |
10,286,500 |
2024/7/12 |
479 |
551 |
478 |
542 |
+10.84% |
8,063,100 |
2024/7/11 |
492 |
515 |
486 |
489 |
-0.20% |
3,854,500 |
2024/7/10 |
484 |
522 |
475 |
490 |
+1.24% |
5,238,000 |
2024/7/9 |
454 |
489 |
440 |
484 |
+6.61% |
3,511,400 |
2024/7/8 |
465 |
485 |
451 |
454 |
-3.40% |
2,063,400 |
2024/7/5 |
492 |
493 |
461 |
470 |
-2.89% |
1,837,800 |
2024/7/4 |
513 |
527 |
477 |
484 |
-6.20% |
3,739,300 |
2024/7/3 |
468 |
533 |
464 |
516 |
+11.93% |
7,989,600 |
2024/7/2 |
510 |
576 |
454 |
461 |
-11.18% |
13,916,000 |
2024/7/1 |
487 |
519 |
464 |
519 |
+18.22% |
6,321,900 |
2024/6/28 |
449 |
472 |
426 |
439 |
-1.79% |
3,613,500 |
2024/6/27 |
428 |
455 |
421 |
447 |
+3.47% |
2,853,100 |
2024/6/26 |
400 |
437 |
397 |
432 |
+9.64% |
3,458,200 |
2024/6/25 |
386 |
414 |
384 |
394 |
+0.51% |
1,545,400 |
2024/6/24 |
372 |
402 |
371 |
392 |
+3.43% |
1,927,300 |
2024/6/21 |
402 |
417 |
374 |
379 |
-5.25% |
3,119,100 |
2024/6/20 |
423 |
444 |
398 |
400 |
-7.19% |
4,505,400 |
2024/6/19 |
422 |
449 |
401 |
431 |
-1.60% |
5,474,200 |
2024/6/18 |
446 |
499 |
367 |
438 |
-0.45% |
14,316,500 |
2024/6/17 |
400 |
458 |
368 |
440 |
+15.49% |
10,149,200 |
2024/6/14 |
339 |
390 |
334 |
381 |
+9.80% |
4,205,700 |
2024/6/13 |
335 |
353 |
323 |
347 |
+8.10% |
3,749,800 |
2024/6/12 |
320 |
324 |
316 |
321 |
-0.93% |
218,300 |
2024/6/11 |
318 |
334 |
315 |
324 |
+1.89% |
475,500 |
2024/6/10 |
316 |
322 |
312 |
318 |
+0.63% |
253,100 |
2024/6/7 |
306 |
319 |
306 |
316 |
+2.93% |
196,700 |
2024/6/6 |
310 |
310 |
304 |
307 |
-0.97% |
244,100 |
2024/6/5 |
316 |
317 |
307 |
310 |
-1.59% |
432,400 |
2024/6/4 |
317 |
327 |
315 |
315 |
-0.63% |
285,000 |
2024/6/3 |
320 |
323 |
313 |
317 |
-2.46% |
324,200 |
2024/5/31 |
314 |
328 |
313 |
325 |
+5.18% |
348,300 |
2024/5/30 |
305 |
319 |
304 |
309 |
+0.32% |
386,200 |
2024/5/29 |
331 |
331 |
307 |
308 |
-7.51% |
647,700 |
2024/5/28 |
338 |
350 |
331 |
333 |
+0.00% |
569,000 |
2024/5/27 |
327 |
336 |
320 |
333 |
+1.83% |
327,200 |
2024/5/24 |
316 |
331 |
316 |
327 |
+2.19% |
344,600 |
2024/5/23 |
335 |
341 |
319 |
320 |
-3.90% |
489,400 |
2024/5/22 |
355 |
359 |
333 |
333 |
-5.40% |
738,000 |
2024/5/21 |
359 |
383 |
349 |
352 |
-1.12% |
1,751,500 |
2024/5/20 |
309 |
366 |
309 |
356 |
+15.58% |
2,461,300 |
2024/5/17 |
307 |
316 |
302 |
308 |
-0.96% |
160,200 |
2024/5/16 |
315 |
320 |
298 |
311 |
-6.04% |
466,300 |
2024/5/15 |
335 |
340 |
328 |
331 |
-0.90% |
305,400 |
2024/5/14 |
320 |
337 |
320 |
334 |
+3.73% |
181,700 |
2024/5/13 |
331 |
346 |
321 |
322 |
-2.72% |
421,500 |
2024/5/10 |
340 |
342 |
330 |
331 |
-1.49% |
196,200 |
2024/5/9 |
326 |
336 |
315 |
336 |
+3.38% |
239,000 |
2024/5/8 |
321 |
329 |
316 |
325 |
+0.31% |
203,600 |
2024/5/7 |
332 |
336 |
324 |
324 |
-2.70% |
221,500 |
2024/5/2 |
344 |
345 |
331 |
333 |
-4.03% |
288,300 |
2024/5/1 |
343 |
355 |
337 |
347 |
+1.17% |
256,800 |
2024/4/30 |
346 |
356 |
343 |
343 |
-0.29% |
316,200 |
2024/4/26 |
346 |
351 |
336 |
344 |
-1.43% |
552,500 |
2024/4/25 |
326 |
361 |
322 |
349 |
+5.44% |
911,200 |
2024/4/24 |
333 |
343 |
325 |
331 |
-0.30% |
570,800 |
2024/4/23 |
308 |
348 |
307 |
332 |
+7.10% |
430,300 |
2024/4/22 |
302 |
311 |
302 |
310 |
+3.33% |
174,200 |
2024/4/19 |
301 |
305 |
291 |
300 |
-1.32% |
303,300 |
2024/4/18 |
307 |
309 |
298 |
304 |
-3.49% |
324,100 |
2024/4/17 |
313 |
321 |
307 |
315 |
+1.61% |
299,100 |
2024/4/16 |
313 |
317 |
307 |
310 |
-2.21% |
170,600 |
2024/4/15 |
318 |
321 |
314 |
317 |
-0.94% |
177,900 |
2024/4/12 |
318 |
323 |
314 |
320 |
+0.63% |
185,900 |
2024/4/11 |
313 |
319 |
310 |
318 |
+0.95% |
146,200 |
2024/4/10 |
316 |
323 |
311 |
315 |
-1.25% |
188,700 |
2024/4/9 |
307 |
322 |
307 |
319 |
+2.24% |
275,600 |
2024/4/8 |
312 |
313 |
305 |
312 |
-0.32% |
184,400 |
2024/4/5 |
313 |
319 |
303 |
313 |
-2.49% |
386,100 |
2024/4/4 |
303 |
331 |
301 |
321 |
+6.29% |
559,400 |
2024/4/3 |
301 |
310 |
300 |
302 |
-1.95% |
310,800 |
2024/4/2 |
318 |
320 |
307 |
308 |
-4.64% |
443,800 |
2024/4/1 |
332 |
333 |
321 |
323 |
-3.29% |
257,300 |
2024/3/29 |
326 |
340 |
325 |
334 |
+2.77% |
274,400 |
2024/3/28 |
332 |
337 |
325 |
325 |
-2.99% |
269,000 |
2024/3/27 |
332 |
342 |
332 |
335 |
+0.00% |
221,300 |
2024/3/26 |
350 |
350 |
335 |
335 |
-4.56% |
424,700 |
2024/3/25 |
364 |
366 |
350 |
351 |
-3.31% |
402,400 |
2024/3/22 |
369 |
369 |
356 |
363 |
-2.16% |
344,400 |
2024/3/21 |
364 |
375 |
360 |
371 |
+2.49% |
340,800 |
2024/3/19 |
355 |
371 |
354 |
362 |
+1.12% |
383,700 |
2024/3/18 |
347 |
367 |
347 |
358 |
+0.85% |
423,100 |
2024/3/15 |
369 |
369 |
354 |
355 |
-5.08% |
378,100 |
2024/3/14 |
366 |
374 |
361 |
374 |
+2.75% |
243,600 |
2024/3/13 |
376 |
376 |
360 |
364 |
-2.15% |
311,400 |
2024/3/12 |
370 |
378 |
362 |
372 |
+1.09% |
352,000 |
2024/3/11 |
380 |
384 |
361 |
368 |
-4.17% |
646,200 |
2024/3/8 |
391 |
398 |
381 |
384 |
-2.29% |
369,900 |
2024/3/7 |
404 |
411 |
391 |
393 |
-3.20% |
333,600 |
2024/3/6 |
403 |
414 |
397 |
406 |
+2.53% |
470,000 |
2024/3/5 |
400 |
404 |
388 |
396 |
-1.98% |
580,000 |
2024/3/4 |
416 |
417 |
398 |
404 |
-5.16% |
768,000 |
2024/3/1 |
428 |
494 |
416 |
426 |
-2.29% |
3,116,900 |
2024/2/29 |
444 |
448 |
417 |
436 |
-0.46% |
1,117,600 |
2024/2/28 |
467 |
467 |
431 |
438 |
-6.01% |
1,463,000 |
2024/2/27 |
500 |
531 |
453 |
466 |
+3.33% |
9,342,800 |
2024/2/26 |
365 |
451 |
365 |
451 |
+21.56% |
3,049,900 |
2024/2/22 |
386 |
403 |
362 |
371 |
-11.24% |
2,912,500 |
2024/2/21 |
418 |
418 |
418 |
418 |
-19.31% |
34,100 |
2024/2/20 |
540 |
540 |
507 |
518 |
-3.36% |
636,600 |
2024/2/19 |
521 |
541 |
513 |
536 |
-0.37% |
772,200 |
2024/2/16 |
565 |
580 |
538 |
538 |
-3.06% |
1,299,400 |
2024/2/15 |
524 |
555 |
507 |
555 |
+16.84% |
633,700 |
2024/2/14 |
486 |
490 |
470 |
475 |
-3.26% |
507,800 |
2024/2/13 |
485 |
500 |
478 |
491 |
-1.21% |
509,900 |
2024/2/9 |
497 |
511 |
494 |
497 |
-1.97% |
330,500 |
2024/2/8 |
504 |
516 |
498 |
507 |
-1.55% |
521,500 |
2024/2/7 |
521 |
530 |
498 |
515 |
-1.72% |
923,200 |
2024/2/6 |
544 |
549 |
516 |
524 |
-3.68% |
996,200 |
2024/2/5 |
561 |
588 |
541 |
544 |
-9.33% |
1,486,100 |
2024/2/2 |
625 |
630 |
600 |
600 |
-4.91% |
488,000 |
2024/2/1 |
600 |
643 |
592 |
631 |
+3.78% |
682,400 |
2024/1/31 |
605 |
615 |
596 |
608 |
+0.50% |
356,000 |
2024/1/30 |
638 |
648 |
605 |
605 |
-5.17% |
585,100 |
2024/1/29 |
644 |
656 |
632 |
638 |
-0.31% |
360,200 |
|