日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
186 |
283 |
175 |
232 |
+5.45% |
37,397,800 |
2024/7/25 |
236 |
275 |
220 |
220 |
-26.67% |
13,334,500 |
2024/7/24 |
228 |
300 |
225 |
300 |
+36.36% |
39,186,800 |
2024/7/23 |
188 |
220 |
175 |
220 |
+27.17% |
28,542,300 |
2024/7/22 |
180 |
195 |
167 |
173 |
+19.31% |
40,051,900 |
2024/7/19 |
123 |
146 |
120 |
145 |
+16.00% |
22,603,900 |
2024/7/18 |
135 |
136 |
117 |
125 |
-3.10% |
20,068,800 |
2024/7/17 |
120 |
134 |
114 |
129 |
+26.47% |
35,210,000 |
2024/7/16 |
110 |
121 |
101 |
102 |
+9.68% |
38,395,100 |
2024/7/12 |
91 |
95 |
90 |
93 |
-2.11% |
5,094,500 |
2024/7/11 |
87 |
96 |
85 |
95 |
+7.95% |
6,259,800 |
2024/7/10 |
88 |
89 |
84 |
88 |
+1.15% |
4,063,600 |
2024/7/9 |
85 |
90 |
82 |
87 |
+8.75% |
5,786,000 |
2024/7/8 |
80 |
84 |
77 |
80 |
+0.00% |
3,098,100 |
2024/7/5 |
78 |
88 |
72 |
80 |
+0.00% |
13,236,100 |
2024/7/4 |
88 |
88 |
79 |
80 |
-5.88% |
8,406,600 |
2024/7/3 |
86 |
90 |
83 |
85 |
-5.56% |
6,867,100 |
2024/7/2 |
100 |
100 |
90 |
90 |
-10.00% |
9,011,000 |
2024/7/1 |
100 |
102 |
98 |
100 |
+1.01% |
4,813,100 |
2024/6/28 |
103 |
105 |
99 |
99 |
-3.88% |
9,267,100 |
2024/6/27 |
99 |
103 |
97 |
103 |
+3.00% |
12,857,200 |
2024/6/26 |
102 |
108 |
98 |
100 |
+5.26% |
24,375,500 |
2024/6/25 |
92 |
96 |
90 |
95 |
+0.00% |
12,828,400 |
2024/6/24 |
90 |
106 |
88 |
95 |
+9.20% |
35,876,200 |
2024/6/21 |
84 |
92 |
80 |
87 |
+7.41% |
13,700,200 |
2024/6/20 |
82 |
83 |
79 |
81 |
-2.41% |
5,371,300 |
2024/6/19 |
80 |
90 |
80 |
83 |
-1.19% |
7,938,700 |
2024/6/18 |
85 |
86 |
77 |
84 |
-5.62% |
12,368,300 |
2024/6/17 |
94 |
94 |
87 |
89 |
-1.11% |
7,213,300 |
2024/6/14 |
95 |
100 |
83 |
90 |
-5.26% |
25,038,900 |
2024/6/13 |
112 |
120 |
91 |
95 |
-11.21% |
52,896,700 |
2024/6/12 |
86 |
109 |
85 |
107 |
+20.22% |
39,978,900 |
2024/6/11 |
83 |
94 |
81 |
89 |
+9.88% |
39,522,900 |
2024/6/10 |
82 |
88 |
80 |
81 |
-4.71% |
19,017,900 |
2024/6/7 |
77 |
86 |
74 |
85 |
+8.97% |
26,592,500 |
2024/6/6 |
90 |
91 |
72 |
78 |
-7.14% |
41,540,000 |
2024/6/5 |
69 |
85 |
69 |
84 |
+27.27% |
37,201,600 |
2024/6/4 |
62 |
68 |
58 |
66 |
+6.45% |
11,693,500 |
2024/6/3 |
51 |
62 |
50 |
62 |
+19.23% |
10,489,600 |
2024/5/31 |
58 |
59 |
49 |
52 |
-5.45% |
12,634,900 |
2024/5/30 |
55 |
61 |
53 |
55 |
-1.79% |
11,801,100 |
2024/5/29 |
52 |
61 |
52 |
56 |
-9.68% |
20,651,100 |
2024/5/28 |
70 |
72 |
61 |
62 |
-7.46% |
17,907,300 |
2024/5/27 |
62 |
72 |
59 |
67 |
+17.54% |
31,638,700 |
2024/5/24 |
73 |
76 |
57 |
57 |
-25.00% |
31,377,900 |
2024/5/23 |
104 |
120 |
64 |
76 |
-15.56% |
120,566,400 |
2024/5/22 |
63 |
90 |
62 |
90 |
+50.00% |
57,457,500 |
2024/5/21 |
66 |
69 |
54 |
60 |
+46.34% |
49,609,100 |
2024/5/20 |
37 |
46 |
36 |
41 |
+17.14% |
25,250,600 |
2024/5/17 |
36 |
36 |
32 |
35 |
+0.00% |
3,704,100 |
2024/5/16 |
34 |
37 |
33 |
35 |
+6.06% |
7,329,600 |
2024/5/15 |
31 |
33 |
30 |
33 |
+6.45% |
1,419,400 |
2024/5/14 |
30 |
31 |
30 |
31 |
+3.33% |
532,600 |
2024/5/13 |
29 |
31 |
29 |
30 |
+0.00% |
2,639,100 |
2024/5/10 |
29 |
30 |
28 |
30 |
+3.45% |
1,619,700 |
2024/5/9 |
29 |
30 |
29 |
29 |
-3.33% |
730,800 |
2024/5/8 |
30 |
30 |
29 |
30 |
+3.45% |
578,200 |
2024/5/7 |
29 |
30 |
29 |
29 |
+3.57% |
898,800 |
2024/5/2 |
28 |
29 |
28 |
28 |
-3.45% |
490,100 |
2024/5/1 |
29 |
30 |
28 |
29 |
+0.00% |
966,000 |
2024/4/30 |
29 |
30 |
27 |
29 |
+0.00% |
1,968,900 |
2024/4/26 |
28 |
30 |
27 |
29 |
+3.57% |
1,455,800 |
2024/4/25 |
30 |
30 |
28 |
28 |
-12.50% |
3,362,700 |
2024/4/24 |
32 |
33 |
31 |
32 |
-5.88% |
2,781,200 |
2024/4/23 |
34 |
35 |
32 |
34 |
+9.68% |
5,134,800 |
2024/4/22 |
36 |
37 |
31 |
31 |
+3.33% |
10,809,900 |
2024/4/19 |
27 |
30 |
26 |
30 |
+7.14% |
2,109,300 |
2024/4/18 |
27 |
30 |
26 |
28 |
+3.70% |
2,871,900 |
2024/4/17 |
30 |
31 |
27 |
27 |
+0.00% |
3,923,400 |
2024/4/16 |
30 |
31 |
26 |
27 |
-10.00% |
4,831,800 |
2024/4/15 |
34 |
35 |
29 |
30 |
-11.76% |
5,520,400 |
2024/4/12 |
36 |
37 |
33 |
34 |
-5.56% |
5,671,300 |
2024/4/11 |
37 |
40 |
34 |
36 |
+12.50% |
16,047,000 |
2024/4/10 |
41 |
42 |
32 |
32 |
-11.11% |
24,905,400 |
2024/4/9 |
27 |
41 |
26 |
36 |
+89.47% |
69,795,600 |
2024/4/8 |
19 |
19 |
18 |
19 |
+0.00% |
488,600 |
2024/4/5 |
19 |
20 |
19 |
19 |
+0.00% |
314,400 |
2024/4/4 |
20 |
20 |
19 |
19 |
-5.00% |
81,900 |
2024/4/3 |
19 |
20 |
19 |
20 |
+0.00% |
65,000 |
2024/4/2 |
20 |
20 |
19 |
20 |
+5.26% |
629,300 |
2024/4/1 |
20 |
20 |
18 |
19 |
-5.00% |
395,800 |
2024/3/29 |
19 |
20 |
18 |
20 |
+5.26% |
191,200 |
2024/3/28 |
20 |
20 |
18 |
19 |
-5.00% |
762,100 |
2024/3/27 |
21 |
21 |
19 |
20 |
-4.76% |
149,400 |
2024/3/26 |
20 |
21 |
20 |
21 |
+0.00% |
446,900 |
2024/3/25 |
21 |
22 |
20 |
21 |
+0.00% |
415,100 |
2024/3/22 |
21 |
22 |
20 |
21 |
+0.00% |
758,900 |
2024/3/21 |
20 |
21 |
19 |
21 |
+5.00% |
245,200 |
2024/3/19 |
20 |
21 |
19 |
20 |
-4.76% |
292,400 |
2024/3/18 |
20 |
21 |
19 |
21 |
+5.00% |
228,400 |
2024/3/15 |
20 |
20 |
19 |
20 |
+5.26% |
427,800 |
2024/3/14 |
19 |
21 |
19 |
19 |
-5.00% |
317,300 |
2024/3/13 |
20 |
20 |
19 |
20 |
+0.00% |
154,500 |
2024/3/12 |
19 |
20 |
19 |
20 |
+0.00% |
158,400 |
2024/3/11 |
19 |
21 |
18 |
20 |
+5.26% |
1,178,400 |
2024/3/8 |
20 |
20 |
19 |
19 |
-5.00% |
208,300 |
2024/3/7 |
21 |
21 |
19 |
20 |
-4.76% |
819,600 |
2024/3/6 |
22 |
22 |
20 |
21 |
-4.55% |
1,953,900 |
2024/3/5 |
22 |
25 |
21 |
22 |
+4.76% |
2,623,700 |
2024/3/4 |
24 |
29 |
20 |
21 |
+0.00% |
7,419,800 |
2024/3/1 |
22 |
23 |
20 |
21 |
-4.55% |
733,400 |
2024/2/29 |
19 |
23 |
17 |
22 |
+15.79% |
4,870,500 |
2024/2/28 |
19 |
20 |
18 |
19 |
+5.56% |
757,100 |
2024/2/27 |
17 |
19 |
17 |
18 |
+5.88% |
612,400 |
2024/2/26 |
17 |
17 |
16 |
17 |
+0.00% |
166,500 |
2024/2/22 |
17 |
18 |
16 |
17 |
-5.56% |
292,600 |
2024/2/21 |
16 |
18 |
15 |
18 |
+12.50% |
861,300 |
2024/2/20 |
16 |
16 |
15 |
16 |
+6.67% |
142,700 |
2024/2/19 |
15 |
16 |
15 |
15 |
-6.25% |
121,700 |
2024/2/16 |
15 |
16 |
14 |
16 |
+6.67% |
470,700 |
2024/2/15 |
15 |
16 |
15 |
15 |
+0.00% |
173,100 |
2024/2/14 |
16 |
16 |
15 |
15 |
-6.25% |
99,000 |
2024/2/13 |
15 |
16 |
15 |
16 |
+0.00% |
46,500 |
2024/2/9 |
16 |
16 |
15 |
16 |
+0.00% |
169,800 |
2024/2/8 |
16 |
17 |
16 |
16 |
+0.00% |
631,900 |
2024/2/7 |
16 |
17 |
16 |
16 |
-5.88% |
215,900 |
2024/2/6 |
18 |
18 |
16 |
17 |
+0.00% |
403,600 |
2024/2/5 |
18 |
18 |
17 |
17 |
+0.00% |
18,600 |
2024/2/2 |
17 |
18 |
17 |
17 |
+0.00% |
66,500 |
2024/2/1 |
17 |
18 |
17 |
17 |
-5.56% |
20,900 |
2024/1/31 |
17 |
18 |
17 |
18 |
+5.88% |
88,200 |
2024/1/30 |
17 |
18 |
17 |
17 |
+0.00% |
21,500 |
2024/1/29 |
18 |
18 |
17 |
17 |
-5.56% |
40,700 |
|