日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
449 |
457 |
449 |
457 |
+2.01% |
11,200 |
2024/7/25 |
445 |
448 |
443 |
448 |
-1.10% |
5,300 |
2024/7/24 |
448 |
455 |
448 |
453 |
+0.00% |
14,100 |
2024/7/23 |
448 |
453 |
437 |
453 |
+1.12% |
18,100 |
2024/7/22 |
455 |
457 |
445 |
448 |
-1.97% |
21,600 |
2024/7/19 |
467 |
467 |
457 |
457 |
-2.14% |
22,400 |
2024/7/18 |
474 |
474 |
465 |
467 |
-1.48% |
23,400 |
2024/7/17 |
480 |
480 |
471 |
474 |
+0.42% |
43,800 |
2024/7/16 |
483 |
483 |
471 |
472 |
-1.26% |
26,700 |
2024/7/12 |
467 |
480 |
467 |
478 |
-0.42% |
65,500 |
2024/7/11 |
545 |
548 |
470 |
480 |
-6.80% |
408,500 |
2024/7/10 |
514 |
515 |
505 |
515 |
+18.39% |
204,900 |
2024/7/9 |
392 |
435 |
392 |
435 |
+12.40% |
96,600 |
2024/7/8 |
380 |
387 |
378 |
387 |
+1.84% |
10,000 |
2024/7/5 |
380 |
380 |
380 |
380 |
+1.06% |
2,700 |
2024/7/4 |
380 |
380 |
372 |
376 |
+0.00% |
4,800 |
2024/7/3 |
383 |
383 |
373 |
376 |
+2.17% |
4,700 |
2024/7/2 |
363 |
370 |
363 |
368 |
+1.38% |
1,000 |
2024/7/1 |
364 |
367 |
362 |
363 |
+0.55% |
2,600 |
2024/6/28 |
360 |
363 |
360 |
361 |
-0.28% |
2,700 |
2024/6/27 |
362 |
362 |
362 |
362 |
+0.84% |
1,200 |
2024/6/26 |
356 |
360 |
356 |
359 |
+1.13% |
1,600 |
2024/6/25 |
356 |
357 |
355 |
355 |
+0.00% |
2,000 |
2024/6/24 |
357 |
357 |
355 |
355 |
-0.28% |
900 |
2024/6/21 |
355 |
357 |
355 |
356 |
+0.00% |
700 |
2024/6/20 |
356 |
356 |
356 |
356 |
+0.00% |
100 |
2024/6/19 |
356 |
356 |
355 |
356 |
-0.28% |
900 |
2024/6/18 |
357 |
357 |
357 |
357 |
+0.00% |
3,200 |
2024/6/17 |
357 |
357 |
354 |
357 |
+0.56% |
900 |
2024/6/14 |
358 |
358 |
355 |
355 |
-0.84% |
1,200 |
2024/6/13 |
355 |
358 |
355 |
358 |
+0.85% |
1,800 |
2024/6/12 |
357 |
358 |
355 |
355 |
-0.56% |
600 |
2024/6/11 |
358 |
363 |
354 |
357 |
+0.00% |
12,200 |
2024/6/10 |
363 |
363 |
357 |
357 |
-0.83% |
1,700 |
2024/6/7 |
360 |
360 |
360 |
360 |
-0.28% |
300 |
2024/6/6 |
361 |
361 |
361 |
361 |
+0.00% |
300 |
2024/6/5 |
353 |
361 |
353 |
361 |
+0.56% |
13,100 |
2024/6/4 |
364 |
364 |
350 |
359 |
-0.28% |
14,900 |
2024/6/3 |
357 |
360 |
357 |
360 |
+1.12% |
10,200 |
2024/5/31 |
363 |
363 |
356 |
356 |
+0.00% |
500 |
2024/5/30 |
364 |
364 |
356 |
356 |
-2.73% |
2,400 |
2024/5/29 |
360 |
366 |
360 |
366 |
-0.54% |
5,900 |
2024/5/28 |
368 |
370 |
367 |
368 |
-0.54% |
5,200 |
2024/5/27 |
368 |
371 |
368 |
370 |
+0.82% |
600 |
2024/5/24 |
375 |
375 |
364 |
367 |
-2.13% |
5,400 |
2024/5/23 |
377 |
377 |
370 |
375 |
-0.27% |
5,300 |
2024/5/22 |
374 |
376 |
374 |
376 |
+0.27% |
900 |
2024/5/21 |
373 |
375 |
373 |
375 |
+0.27% |
3,200 |
2024/5/20 |
372 |
374 |
371 |
374 |
+1.08% |
1,800 |
2024/5/17 |
371 |
371 |
366 |
370 |
-0.27% |
2,300 |
2024/5/16 |
374 |
375 |
368 |
371 |
+0.00% |
11,100 |
2024/5/15 |
368 |
371 |
368 |
371 |
+0.82% |
2,600 |
2024/5/14 |
369 |
371 |
368 |
368 |
-0.27% |
500 |
2024/5/13 |
369 |
372 |
367 |
369 |
-0.27% |
4,700 |
2024/5/10 |
371 |
372 |
370 |
370 |
-0.54% |
3,000 |
2024/5/9 |
368 |
373 |
368 |
372 |
+0.81% |
3,600 |
2024/5/8 |
369 |
369 |
368 |
369 |
+0.27% |
1,000 |
2024/5/7 |
371 |
372 |
363 |
368 |
+1.38% |
9,400 |
2024/5/2 |
364 |
366 |
363 |
363 |
-0.82% |
3,500 |
2024/5/1 |
365 |
366 |
361 |
366 |
-0.27% |
2,300 |
2024/4/30 |
370 |
370 |
364 |
367 |
+0.55% |
1,400 |
2024/4/26 |
364 |
365 |
363 |
365 |
+0.55% |
3,800 |
2024/4/25 |
362 |
364 |
362 |
363 |
+0.00% |
1,200 |
2024/4/24 |
365 |
365 |
363 |
363 |
+0.55% |
1,600 |
2024/4/23 |
359 |
363 |
359 |
361 |
+1.12% |
8,600 |
2024/4/22 |
359 |
366 |
354 |
357 |
-0.83% |
7,800 |
2024/4/19 |
358 |
369 |
358 |
360 |
-0.55% |
13,000 |
2024/4/18 |
357 |
362 |
357 |
362 |
+1.40% |
3,700 |
2024/4/17 |
359 |
359 |
355 |
357 |
-2.72% |
5,900 |
2024/4/16 |
369 |
369 |
362 |
367 |
+1.10% |
2,800 |
2024/4/15 |
365 |
365 |
363 |
363 |
-0.82% |
3,500 |
2024/4/12 |
368 |
370 |
366 |
366 |
-0.81% |
3,800 |
2024/4/11 |
368 |
377 |
368 |
369 |
-1.60% |
9,300 |
2024/4/10 |
393 |
393 |
374 |
375 |
-0.53% |
64,000 |
2024/4/9 |
378 |
388 |
373 |
377 |
+0.53% |
42,600 |
2024/4/8 |
370 |
376 |
370 |
375 |
+1.63% |
3,900 |
2024/4/5 |
374 |
374 |
367 |
369 |
-0.54% |
2,000 |
2024/4/4 |
374 |
376 |
371 |
371 |
-0.54% |
4,800 |
2024/4/3 |
362 |
373 |
362 |
373 |
+3.32% |
6,900 |
2024/4/2 |
365 |
365 |
361 |
361 |
+0.56% |
2,200 |
2024/4/1 |
361 |
361 |
359 |
359 |
-0.55% |
1,600 |
2024/3/29 |
362 |
364 |
360 |
361 |
+1.12% |
3,100 |
2024/3/28 |
362 |
362 |
357 |
357 |
-0.28% |
2,600 |
2024/3/27 |
360 |
361 |
357 |
358 |
-0.28% |
12,900 |
2024/3/26 |
358 |
359 |
357 |
359 |
+0.56% |
1,700 |
2024/3/25 |
357 |
358 |
357 |
357 |
+0.00% |
1,600 |
2024/3/22 |
358 |
361 |
357 |
357 |
-0.56% |
1,500 |
2024/3/21 |
354 |
363 |
354 |
359 |
-0.55% |
7,200 |
2024/3/19 |
360 |
361 |
360 |
361 |
+1.12% |
1,300 |
2024/3/18 |
364 |
364 |
357 |
357 |
+0.85% |
3,800 |
2024/3/15 |
349 |
372 |
349 |
354 |
+1.43% |
13,000 |
2024/3/14 |
351 |
351 |
349 |
349 |
-0.29% |
600 |
2024/3/13 |
351 |
351 |
350 |
350 |
-0.28% |
600 |
2024/3/12 |
351 |
351 |
351 |
351 |
+0.00% |
300 |
2024/3/8 |
348 |
355 |
348 |
351 |
+0.29% |
7,300 |
2024/3/7 |
350 |
350 |
348 |
350 |
+0.57% |
600 |
2024/3/6 |
355 |
355 |
348 |
348 |
-1.97% |
2,300 |
2024/3/5 |
359 |
359 |
355 |
355 |
-1.11% |
2,700 |
2024/3/4 |
358 |
359 |
358 |
359 |
+0.56% |
900 |
2024/3/1 |
359 |
359 |
356 |
357 |
+0.28% |
1,900 |
2024/2/29 |
358 |
358 |
355 |
356 |
-0.56% |
1,000 |
2024/2/28 |
357 |
358 |
353 |
358 |
+0.85% |
3,500 |
2024/2/27 |
357 |
358 |
355 |
355 |
+0.28% |
5,100 |
2024/2/26 |
350 |
355 |
350 |
354 |
+1.14% |
3,300 |
2024/2/22 |
350 |
350 |
350 |
350 |
+0.00% |
1,100 |
2024/2/21 |
350 |
350 |
350 |
350 |
+0.00% |
1,000 |
2024/2/20 |
350 |
350 |
350 |
350 |
+0.00% |
600 |
2024/2/19 |
354 |
354 |
350 |
350 |
-1.13% |
2,300 |
2024/2/16 |
354 |
354 |
353 |
354 |
+1.14% |
6,900 |
2024/2/15 |
350 |
351 |
350 |
350 |
+1.74% |
3,100 |
2024/2/14 |
347 |
347 |
344 |
344 |
-0.58% |
1,900 |
2024/2/13 |
355 |
355 |
346 |
346 |
-1.98% |
3,000 |
2024/2/9 |
350 |
353 |
346 |
353 |
+0.86% |
4,800 |
2024/2/8 |
351 |
352 |
350 |
350 |
-1.41% |
900 |
2024/2/7 |
349 |
355 |
349 |
355 |
+2.01% |
800 |
2024/2/6 |
348 |
348 |
348 |
348 |
+0.29% |
100 |
2024/2/5 |
353 |
355 |
347 |
347 |
-1.70% |
2,600 |
2024/2/2 |
356 |
356 |
353 |
353 |
-0.56% |
1,300 |
2024/2/1 |
357 |
357 |
355 |
355 |
-1.11% |
1,400 |
2024/1/31 |
363 |
364 |
356 |
359 |
-1.10% |
2,000 |
2024/1/30 |
357 |
363 |
357 |
363 |
+1.68% |
1,800 |
2024/1/29 |
360 |
360 |
357 |
357 |
-1.38% |
1,700 |
2024/1/26 |
363 |
363 |
360 |
362 |
-0.28% |
1,600 |
|