| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/26 |
451 |
451 |
446 |
447 |
+0.00% |
1,000 |
| 2024/7/25 |
447 |
452 |
446 |
447 |
-1.32% |
4,500 |
| 2024/7/24 |
453 |
454 |
446 |
453 |
-0.44% |
6,000 |
| 2024/7/23 |
459 |
460 |
455 |
455 |
-0.87% |
1,900 |
| 2024/7/22 |
452 |
462 |
451 |
459 |
-1.08% |
4,700 |
| 2024/7/19 |
482 |
482 |
453 |
464 |
-3.13% |
14,100 |
| 2024/7/18 |
461 |
480 |
458 |
479 |
+5.51% |
22,300 |
| 2024/7/17 |
450 |
461 |
450 |
454 |
+0.22% |
4,500 |
| 2024/7/16 |
451 |
453 |
447 |
453 |
+0.00% |
1,400 |
| 2024/7/12 |
460 |
460 |
451 |
453 |
-1.74% |
2,000 |
| 2024/7/11 |
454 |
461 |
450 |
461 |
+1.54% |
3,400 |
| 2024/7/10 |
468 |
468 |
451 |
454 |
-2.99% |
6,900 |
| 2024/7/9 |
469 |
469 |
461 |
468 |
+0.65% |
4,200 |
| 2024/7/8 |
470 |
470 |
465 |
465 |
-0.64% |
2,200 |
| 2024/7/5 |
471 |
479 |
468 |
468 |
-3.90% |
19,600 |
| 2024/7/4 |
499 |
499 |
486 |
487 |
-1.22% |
5,200 |
| 2024/7/3 |
496 |
502 |
488 |
493 |
-1.99% |
10,600 |
| 2024/7/2 |
474 |
512 |
474 |
503 |
+6.79% |
39,600 |
| 2024/7/1 |
472 |
472 |
466 |
471 |
+0.64% |
1,900 |
| 2024/6/28 |
464 |
474 |
463 |
468 |
+1.30% |
6,900 |
| 2024/6/27 |
462 |
464 |
455 |
462 |
+0.00% |
3,300 |
| 2024/6/26 |
457 |
464 |
450 |
462 |
+0.87% |
12,400 |
| 2024/6/25 |
465 |
465 |
457 |
458 |
-0.43% |
11,000 |
| 2024/6/24 |
471 |
471 |
441 |
460 |
-2.95% |
39,400 |
| 2024/6/21 |
448 |
512 |
444 |
474 |
+9.72% |
281,000 |
| 2024/6/20 |
433 |
436 |
429 |
432 |
-0.23% |
4,800 |
| 2024/6/19 |
440 |
441 |
433 |
433 |
-1.59% |
3,800 |
| 2024/6/18 |
423 |
440 |
421 |
440 |
+4.51% |
5,000 |
| 2024/6/17 |
435 |
435 |
421 |
421 |
-2.09% |
6,700 |
| 2024/6/14 |
419 |
431 |
417 |
430 |
+1.90% |
5,600 |
| 2024/6/13 |
418 |
422 |
418 |
422 |
+0.96% |
1,400 |
| 2024/6/12 |
413 |
418 |
410 |
418 |
+1.46% |
1,700 |
| 2024/6/11 |
414 |
416 |
412 |
412 |
-0.96% |
1,300 |
| 2024/6/10 |
419 |
419 |
416 |
416 |
+0.00% |
1,300 |
| 2024/6/7 |
409 |
416 |
409 |
416 |
+1.71% |
2,100 |
| 2024/6/6 |
420 |
420 |
409 |
409 |
-0.73% |
5,500 |
| 2024/6/5 |
412 |
412 |
408 |
412 |
+0.00% |
2,500 |
| 2024/6/4 |
421 |
421 |
412 |
412 |
-1.67% |
2,700 |
| 2024/6/3 |
415 |
423 |
415 |
419 |
-0.48% |
5,200 |
| 2024/5/31 |
409 |
425 |
409 |
421 |
+0.96% |
5,000 |
| 2024/5/30 |
408 |
419 |
408 |
417 |
+0.48% |
800 |
| 2024/5/29 |
425 |
425 |
415 |
415 |
-2.35% |
2,500 |
| 2024/5/28 |
419 |
434 |
418 |
425 |
-1.85% |
5,200 |
| 2024/5/27 |
443 |
443 |
406 |
433 |
-1.37% |
17,300 |
| 2024/5/24 |
447 |
447 |
437 |
439 |
+0.00% |
1,800 |
| 2024/5/23 |
449 |
458 |
430 |
439 |
-2.23% |
7,500 |
| 2024/5/22 |
473 |
473 |
448 |
449 |
-3.44% |
14,700 |
| 2024/5/21 |
495 |
495 |
465 |
465 |
-6.06% |
11,900 |
| 2024/5/20 |
526 |
526 |
484 |
495 |
-6.43% |
35,100 |
| 2024/5/17 |
547 |
547 |
526 |
529 |
-3.82% |
6,300 |
| 2024/5/16 |
587 |
587 |
546 |
550 |
-6.46% |
7,100 |
| 2024/5/15 |
581 |
589 |
568 |
588 |
-0.17% |
7,900 |
| 2024/5/14 |
577 |
590 |
569 |
589 |
+1.90% |
3,300 |
| 2024/5/13 |
573 |
578 |
563 |
578 |
+0.87% |
4,200 |
| 2024/5/10 |
567 |
573 |
557 |
573 |
+0.88% |
1,700 |
| 2024/5/9 |
560 |
568 |
549 |
568 |
+1.61% |
8,400 |
| 2024/5/8 |
548 |
560 |
548 |
559 |
+0.18% |
2,200 |
| 2024/5/7 |
551 |
558 |
548 |
558 |
-0.36% |
5,400 |
| 2024/5/2 |
547 |
560 |
547 |
560 |
+1.82% |
800 |
| 2024/5/1 |
567 |
567 |
550 |
550 |
-3.00% |
300 |
| 2024/4/30 |
569 |
569 |
567 |
567 |
-0.18% |
800 |
| 2024/4/26 |
578 |
578 |
545 |
568 |
+1.07% |
6,100 |
| 2024/4/25 |
569 |
580 |
562 |
562 |
-1.75% |
4,500 |
| 2024/4/24 |
586 |
586 |
571 |
572 |
-2.39% |
1,600 |
| 2024/4/23 |
590 |
599 |
560 |
586 |
-0.68% |
5,700 |
| 2024/4/22 |
569 |
591 |
569 |
590 |
+3.51% |
3,400 |
| 2024/4/19 |
591 |
600 |
561 |
570 |
-3.39% |
5,500 |
| 2024/4/18 |
591 |
598 |
590 |
590 |
+0.17% |
500 |
| 2024/4/17 |
591 |
611 |
581 |
589 |
-0.34% |
12,800 |
| 2024/4/16 |
590 |
593 |
580 |
591 |
+0.17% |
3,200 |
| 2024/4/15 |
593 |
600 |
578 |
590 |
-1.67% |
2,600 |
| 2024/4/12 |
590 |
600 |
584 |
600 |
+1.69% |
2,600 |
| 2024/4/11 |
569 |
593 |
568 |
590 |
+2.61% |
6,000 |
| 2024/4/10 |
593 |
593 |
562 |
575 |
-2.04% |
3,800 |
| 2024/4/9 |
590 |
590 |
570 |
587 |
-0.51% |
4,300 |
| 2024/4/8 |
567 |
600 |
560 |
590 |
+3.69% |
6,900 |
| 2024/4/5 |
571 |
590 |
569 |
569 |
-2.07% |
3,200 |
| 2024/4/4 |
610 |
630 |
575 |
581 |
-3.17% |
16,500 |
| 2024/4/3 |
556 |
640 |
553 |
600 |
+7.91% |
35,900 |
| 2024/4/2 |
549 |
557 |
548 |
556 |
+1.28% |
1,300 |
| 2024/4/1 |
549 |
552 |
541 |
549 |
+0.73% |
1,700 |
| 2024/3/29 |
554 |
555 |
545 |
545 |
-1.62% |
2,200 |
| 2024/3/28 |
551 |
560 |
542 |
554 |
+0.73% |
4,500 |
| 2024/3/27 |
559 |
573 |
550 |
550 |
-0.72% |
3,300 |
| 2024/3/26 |
554 |
554 |
552 |
554 |
+1.47% |
3,100 |
| 2024/3/25 |
545 |
554 |
545 |
546 |
+0.74% |
2,600 |
| 2024/3/22 |
549 |
558 |
540 |
542 |
-2.34% |
5,300 |
| 2024/3/21 |
553 |
555 |
545 |
555 |
+0.18% |
4,200 |
| 2024/3/19 |
542 |
554 |
542 |
554 |
+2.21% |
400 |
| 2024/3/18 |
552 |
553 |
541 |
542 |
-1.09% |
4,500 |
| 2024/3/15 |
553 |
555 |
543 |
548 |
+0.00% |
1,500 |
| 2024/3/14 |
550 |
557 |
548 |
548 |
-2.14% |
1,100 |
| 2024/3/13 |
555 |
560 |
545 |
560 |
+0.90% |
800 |
| 2024/3/12 |
553 |
562 |
543 |
555 |
-0.89% |
4,500 |
| 2024/3/11 |
545 |
570 |
545 |
560 |
-2.27% |
6,100 |
| 2024/3/8 |
562 |
573 |
562 |
573 |
+1.96% |
1,000 |
| 2024/3/7 |
575 |
575 |
553 |
562 |
-0.71% |
4,000 |
| 2024/3/6 |
555 |
586 |
549 |
566 |
+1.98% |
6,800 |
| 2024/3/5 |
566 |
566 |
555 |
555 |
-3.31% |
11,800 |
| 2024/3/4 |
583 |
584 |
574 |
574 |
-1.71% |
10,000 |
| 2024/3/1 |
580 |
584 |
575 |
584 |
+1.57% |
5,100 |
| 2024/2/29 |
580 |
584 |
569 |
575 |
-1.37% |
3,600 |
| 2024/2/28 |
571 |
583 |
571 |
583 |
+2.46% |
4,700 |
| 2024/2/27 |
582 |
582 |
569 |
569 |
-2.07% |
6,300 |
| 2024/2/26 |
563 |
597 |
563 |
581 |
+3.20% |
15,700 |
| 2024/2/22 |
595 |
595 |
560 |
563 |
-5.38% |
12,200 |
| 2024/2/21 |
602 |
602 |
578 |
595 |
-2.30% |
10,900 |
| 2024/2/20 |
620 |
620 |
601 |
609 |
-1.77% |
12,200 |
| 2024/2/19 |
616 |
648 |
616 |
620 |
+0.65% |
22,300 |
| 2024/2/16 |
619 |
631 |
616 |
616 |
-0.32% |
7,000 |
| 2024/2/15 |
647 |
647 |
616 |
618 |
-4.48% |
25,900 |
| 2024/2/14 |
655 |
655 |
631 |
647 |
-1.52% |
43,200 |
| 2024/2/13 |
640 |
657 |
624 |
657 |
+2.66% |
32,300 |
| 2024/2/9 |
632 |
656 |
623 |
640 |
+2.89% |
46,200 |
| 2024/2/8 |
645 |
645 |
613 |
622 |
-3.57% |
40,900 |
| 2024/2/7 |
635 |
663 |
610 |
645 |
+0.94% |
93,600 |
| 2024/2/6 |
663 |
666 |
639 |
639 |
-4.34% |
35,000 |
| 2024/2/5 |
683 |
714 |
665 |
668 |
-2.20% |
74,700 |
| 2024/2/2 |
695 |
695 |
676 |
683 |
-1.73% |
25,600 |
| 2024/2/1 |
699 |
704 |
671 |
695 |
+0.87% |
90,000 |
| 2024/1/31 |
651 |
700 |
651 |
689 |
+6.16% |
94,600 |
| 2024/1/30 |
668 |
676 |
643 |
649 |
+0.15% |
80,100 |
| 2024/1/29 |
651 |
660 |
633 |
648 |
-0.46% |
125,200 |
|
