日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
414 |
423 |
410 |
411 |
+0.24% |
2,010,300 |
2024/7/25 |
408 |
416 |
401 |
410 |
-2.15% |
2,346,300 |
2024/7/24 |
426 |
430 |
414 |
419 |
-2.10% |
2,264,000 |
2024/7/23 |
422 |
436 |
421 |
428 |
+1.90% |
2,291,500 |
2024/7/22 |
421 |
426 |
410 |
420 |
+0.00% |
1,698,900 |
2024/7/19 |
421 |
428 |
418 |
420 |
-0.71% |
1,912,800 |
2024/7/18 |
437 |
438 |
422 |
423 |
-3.64% |
3,133,600 |
2024/7/17 |
415 |
447 |
415 |
439 |
+5.78% |
5,464,500 |
2024/7/16 |
412 |
424 |
410 |
415 |
+0.73% |
3,685,500 |
2024/7/12 |
400 |
426 |
400 |
412 |
+0.98% |
5,185,200 |
2024/7/11 |
410 |
417 |
401 |
408 |
+0.74% |
2,703,900 |
2024/7/10 |
402 |
413 |
400 |
405 |
+1.00% |
3,221,800 |
2024/7/9 |
398 |
404 |
395 |
401 |
+1.26% |
2,436,500 |
2024/7/8 |
405 |
405 |
388 |
396 |
-1.98% |
2,738,100 |
2024/7/5 |
400 |
414 |
400 |
404 |
-0.74% |
3,523,200 |
2024/7/4 |
381 |
413 |
374 |
407 |
+6.82% |
5,246,800 |
2024/7/3 |
374 |
382 |
371 |
381 |
+0.79% |
2,953,500 |
2024/7/2 |
390 |
392 |
376 |
378 |
-3.08% |
3,301,200 |
2024/7/1 |
400 |
400 |
384 |
390 |
-3.70% |
4,791,300 |
2024/6/28 |
381 |
407 |
381 |
405 |
+8.00% |
6,987,000 |
2024/6/27 |
379 |
385 |
371 |
375 |
-1.83% |
3,216,300 |
2024/6/26 |
362 |
393 |
360 |
382 |
+7.00% |
7,334,500 |
2024/6/25 |
357 |
362 |
355 |
357 |
+0.85% |
1,606,100 |
2024/6/24 |
352 |
358 |
349 |
354 |
+0.57% |
1,425,600 |
2024/6/21 |
350 |
363 |
350 |
352 |
+2.03% |
3,213,500 |
2024/6/20 |
351 |
355 |
343 |
345 |
-1.71% |
1,925,000 |
2024/6/19 |
344 |
360 |
342 |
351 |
+2.63% |
2,631,000 |
2024/6/18 |
343 |
348 |
340 |
342 |
-2.01% |
1,616,200 |
2024/6/17 |
346 |
351 |
336 |
349 |
+2.05% |
2,299,500 |
2024/6/14 |
337 |
346 |
337 |
342 |
+1.79% |
2,546,200 |
2024/6/13 |
349 |
350 |
334 |
336 |
-3.45% |
2,787,300 |
2024/6/12 |
357 |
366 |
347 |
348 |
-2.25% |
2,918,500 |
2024/6/11 |
350 |
358 |
348 |
356 |
+1.42% |
2,572,000 |
2024/6/10 |
339 |
356 |
335 |
351 |
+2.93% |
3,202,600 |
2024/6/7 |
328 |
341 |
326 |
341 |
+2.71% |
3,379,500 |
2024/6/6 |
350 |
359 |
332 |
332 |
-4.87% |
5,964,600 |
2024/6/5 |
342 |
352 |
333 |
349 |
+0.87% |
5,514,100 |
2024/6/4 |
325 |
355 |
319 |
346 |
+5.49% |
8,784,500 |
2024/6/3 |
312 |
335 |
309 |
328 |
+7.54% |
7,693,900 |
2024/5/31 |
287 |
307 |
287 |
305 |
+6.64% |
5,212,700 |
2024/5/30 |
282 |
287 |
279 |
286 |
+0.35% |
3,398,900 |
2024/5/29 |
295 |
299 |
285 |
285 |
-3.39% |
4,984,100 |
2024/5/28 |
298 |
305 |
293 |
295 |
-1.34% |
3,836,400 |
2024/5/27 |
299 |
303 |
297 |
299 |
-0.33% |
2,065,300 |
2024/5/24 |
296 |
302 |
292 |
300 |
-0.66% |
4,210,300 |
2024/5/23 |
300 |
306 |
289 |
302 |
+0.00% |
7,256,800 |
2024/5/22 |
302 |
306 |
296 |
302 |
-2.27% |
6,805,700 |
2024/5/21 |
333 |
336 |
309 |
309 |
-8.85% |
8,615,300 |
2024/5/20 |
335 |
348 |
333 |
339 |
+0.89% |
4,239,000 |
2024/5/17 |
348 |
348 |
334 |
336 |
-5.35% |
6,689,100 |
2024/5/16 |
373 |
373 |
343 |
355 |
-5.59% |
6,478,300 |
2024/5/15 |
400 |
410 |
376 |
376 |
-8.96% |
5,629,600 |
2024/5/14 |
418 |
434 |
408 |
413 |
-0.72% |
3,513,500 |
2024/5/13 |
404 |
417 |
402 |
416 |
+2.21% |
3,131,600 |
2024/5/10 |
382 |
409 |
380 |
407 |
+7.96% |
6,991,600 |
2024/5/9 |
363 |
379 |
363 |
377 |
+3.86% |
2,907,500 |
2024/5/8 |
363 |
377 |
360 |
363 |
+0.83% |
4,046,500 |
2024/5/7 |
367 |
372 |
357 |
360 |
-3.49% |
4,102,500 |
2024/5/2 |
399 |
402 |
365 |
373 |
-6.75% |
6,510,400 |
2024/5/1 |
392 |
408 |
386 |
400 |
+0.25% |
4,203,200 |
2024/4/30 |
402 |
438 |
398 |
399 |
-2.68% |
5,864,400 |
2024/4/26 |
398 |
410 |
398 |
410 |
+2.50% |
1,415,400 |
2024/4/25 |
402 |
406 |
396 |
400 |
-0.74% |
1,704,100 |
2024/4/24 |
408 |
410 |
403 |
403 |
-1.47% |
1,653,900 |
2024/4/23 |
416 |
416 |
407 |
409 |
-1.45% |
2,230,600 |
2024/4/22 |
397 |
418 |
389 |
415 |
+6.68% |
4,258,400 |
2024/4/19 |
394 |
399 |
388 |
389 |
-1.27% |
2,604,200 |
2024/4/18 |
386 |
400 |
384 |
394 |
+3.68% |
2,692,800 |
2024/4/17 |
386 |
390 |
378 |
380 |
-1.81% |
2,048,700 |
2024/4/16 |
392 |
394 |
380 |
387 |
-1.28% |
2,991,100 |
2024/4/15 |
401 |
406 |
392 |
392 |
-3.69% |
2,760,100 |
2024/4/12 |
408 |
414 |
404 |
407 |
+0.74% |
1,639,000 |
2024/4/11 |
399 |
408 |
395 |
404 |
+0.25% |
1,544,000 |
2024/4/10 |
407 |
414 |
401 |
403 |
-0.98% |
1,399,900 |
2024/4/9 |
404 |
413 |
396 |
407 |
-0.25% |
2,212,400 |
2024/4/8 |
410 |
413 |
404 |
408 |
+0.00% |
1,603,000 |
2024/4/5 |
408 |
413 |
402 |
408 |
-0.73% |
1,839,700 |
2024/4/4 |
414 |
418 |
408 |
411 |
-1.20% |
2,061,800 |
2024/4/3 |
400 |
423 |
392 |
416 |
+4.00% |
4,514,600 |
2024/4/2 |
410 |
410 |
396 |
400 |
-1.48% |
3,038,700 |
2024/4/1 |
402 |
412 |
398 |
406 |
+2.01% |
2,046,600 |
2024/3/29 |
398 |
408 |
398 |
398 |
+0.51% |
1,949,800 |
2024/3/28 |
410 |
410 |
395 |
396 |
-1.74% |
2,390,800 |
2024/3/27 |
396 |
408 |
396 |
403 |
+1.77% |
2,359,400 |
2024/3/26 |
400 |
400 |
392 |
396 |
-1.98% |
2,518,000 |
2024/3/25 |
412 |
419 |
403 |
404 |
-1.94% |
2,594,600 |
2024/3/22 |
413 |
416 |
406 |
412 |
-0.48% |
2,198,400 |
2024/3/21 |
402 |
426 |
401 |
414 |
+4.02% |
4,975,700 |
2024/3/19 |
385 |
401 |
380 |
398 |
+2.84% |
4,127,300 |
2024/3/18 |
385 |
400 |
384 |
387 |
-1.28% |
3,567,700 |
2024/3/15 |
389 |
398 |
388 |
392 |
+0.51% |
3,450,000 |
2024/3/14 |
379 |
391 |
378 |
390 |
+4.28% |
3,774,100 |
2024/3/13 |
373 |
380 |
370 |
374 |
-0.80% |
2,505,700 |
2024/3/12 |
367 |
382 |
360 |
377 |
+2.17% |
2,774,700 |
2024/3/11 |
363 |
377 |
361 |
369 |
+2.79% |
3,318,100 |
2024/3/8 |
364 |
365 |
356 |
359 |
+0.84% |
2,326,800 |
2024/3/7 |
359 |
359 |
350 |
356 |
+0.00% |
2,640,800 |
2024/3/6 |
352 |
360 |
350 |
356 |
-0.56% |
2,089,000 |
2024/3/5 |
360 |
364 |
354 |
358 |
-1.38% |
1,833,800 |
2024/3/4 |
363 |
365 |
357 |
363 |
+0.28% |
1,843,900 |
2024/3/1 |
372 |
373 |
358 |
362 |
-2.69% |
2,373,900 |
2024/2/29 |
373 |
374 |
368 |
372 |
-0.53% |
2,000,000 |
2024/2/28 |
369 |
382 |
366 |
374 |
+1.63% |
2,405,700 |
2024/2/27 |
354 |
369 |
354 |
368 |
+4.25% |
2,934,600 |
2024/2/26 |
350 |
357 |
347 |
353 |
+1.15% |
2,901,000 |
2024/2/22 |
360 |
361 |
348 |
349 |
-2.51% |
2,926,300 |
2024/2/21 |
360 |
365 |
348 |
358 |
-2.45% |
4,976,900 |
2024/2/20 |
367 |
370 |
362 |
367 |
-0.27% |
2,275,000 |
2024/2/19 |
354 |
376 |
353 |
368 |
+1.66% |
4,078,600 |
2024/2/16 |
357 |
368 |
356 |
362 |
+2.26% |
3,185,000 |
2024/2/15 |
359 |
363 |
352 |
354 |
-1.39% |
2,088,100 |
2024/2/14 |
366 |
370 |
357 |
359 |
-2.18% |
3,000,900 |
2024/2/13 |
372 |
372 |
358 |
367 |
+1.66% |
5,046,200 |
2024/2/9 |
350 |
366 |
348 |
361 |
+3.44% |
4,982,000 |
2024/2/8 |
349 |
354 |
341 |
349 |
+1.16% |
4,980,200 |
2024/2/7 |
332 |
349 |
332 |
345 |
+3.92% |
5,676,800 |
2024/2/6 |
340 |
343 |
329 |
332 |
-1.78% |
5,964,000 |
2024/2/5 |
340 |
347 |
324 |
338 |
-2.87% |
12,226,100 |
2024/2/2 |
355 |
361 |
340 |
348 |
-1.69% |
15,477,200 |
2024/2/1 |
401 |
403 |
354 |
354 |
-18.43% |
11,811,000 |
2024/1/31 |
435 |
442 |
433 |
434 |
-0.91% |
3,181,900 |
2024/1/30 |
453 |
454 |
438 |
438 |
-3.95% |
3,465,600 |
2024/1/29 |
462 |
464 |
456 |
456 |
-0.65% |
1,556,000 |
|