日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
480 |
489 |
476 |
479 |
+0.42% |
1,366,700 |
2024/7/25 |
493 |
493 |
477 |
477 |
-4.60% |
2,213,700 |
2024/7/24 |
509 |
512 |
500 |
500 |
-1.77% |
1,184,700 |
2024/7/23 |
503 |
511 |
503 |
509 |
+1.80% |
1,216,700 |
2024/7/22 |
510 |
510 |
500 |
500 |
-1.38% |
958,700 |
2024/7/19 |
510 |
511 |
501 |
507 |
-0.78% |
1,545,700 |
2024/7/18 |
512 |
517 |
508 |
511 |
-1.16% |
1,345,000 |
2024/7/17 |
520 |
525 |
515 |
517 |
+0.00% |
1,234,100 |
2024/7/16 |
522 |
524 |
516 |
517 |
-0.58% |
1,463,900 |
2024/7/12 |
512 |
524 |
510 |
520 |
+0.00% |
1,377,500 |
2024/7/11 |
531 |
532 |
518 |
520 |
-1.14% |
1,502,400 |
2024/7/10 |
526 |
531 |
521 |
526 |
-0.19% |
1,348,300 |
2024/7/9 |
527 |
532 |
523 |
527 |
+0.00% |
1,218,900 |
2024/7/8 |
533 |
536 |
524 |
527 |
-2.23% |
1,712,800 |
2024/7/5 |
549 |
553 |
539 |
539 |
-1.82% |
2,192,000 |
2024/7/4 |
552 |
557 |
547 |
549 |
+0.00% |
1,797,300 |
2024/7/3 |
562 |
569 |
547 |
549 |
-3.35% |
4,093,200 |
2024/7/2 |
562 |
573 |
558 |
568 |
+3.27% |
3,915,800 |
2024/7/1 |
540 |
554 |
528 |
550 |
+3.38% |
2,749,700 |
2024/6/28 |
532 |
537 |
530 |
532 |
+0.00% |
1,926,200 |
2024/6/27 |
535 |
540 |
528 |
532 |
-0.37% |
1,723,400 |
2024/6/26 |
532 |
537 |
530 |
534 |
+0.38% |
1,387,700 |
2024/6/25 |
525 |
536 |
524 |
532 |
+2.50% |
1,904,800 |
2024/6/24 |
515 |
523 |
511 |
519 |
+0.97% |
1,431,100 |
2024/6/21 |
521 |
524 |
514 |
514 |
-0.19% |
2,460,200 |
2024/6/20 |
515 |
516 |
503 |
515 |
-0.58% |
1,693,900 |
2024/6/19 |
516 |
527 |
516 |
518 |
-0.38% |
1,380,100 |
2024/6/18 |
531 |
532 |
516 |
520 |
-1.70% |
1,558,700 |
2024/6/17 |
531 |
538 |
528 |
529 |
-0.38% |
1,326,700 |
2024/6/14 |
519 |
538 |
516 |
531 |
+0.76% |
2,669,300 |
2024/6/13 |
550 |
550 |
526 |
527 |
-3.30% |
2,074,200 |
2024/6/12 |
544 |
549 |
538 |
545 |
-0.37% |
1,797,100 |
2024/6/11 |
558 |
561 |
546 |
547 |
-1.97% |
2,465,400 |
2024/6/10 |
560 |
564 |
550 |
558 |
+0.36% |
2,468,900 |
2024/6/7 |
558 |
574 |
556 |
556 |
+0.00% |
2,226,200 |
2024/6/6 |
560 |
563 |
545 |
556 |
-0.18% |
3,197,700 |
2024/6/5 |
585 |
585 |
552 |
557 |
-6.39% |
5,326,500 |
2024/6/4 |
611 |
619 |
592 |
595 |
-2.94% |
4,607,600 |
2024/6/3 |
612 |
627 |
607 |
613 |
+5.33% |
4,691,300 |
2024/5/31 |
562 |
587 |
559 |
582 |
+4.86% |
4,303,200 |
2024/5/30 |
544 |
559 |
543 |
555 |
+1.46% |
2,264,800 |
2024/5/29 |
558 |
569 |
547 |
547 |
-0.73% |
2,761,800 |
2024/5/28 |
550 |
561 |
546 |
551 |
+0.18% |
1,928,800 |
2024/5/27 |
548 |
551 |
538 |
550 |
+0.18% |
2,101,700 |
2024/5/24 |
552 |
560 |
549 |
549 |
-2.31% |
1,691,100 |
2024/5/23 |
580 |
582 |
554 |
562 |
-2.77% |
2,502,800 |
2024/5/22 |
570 |
592 |
569 |
578 |
+0.70% |
4,308,500 |
2024/5/21 |
574 |
583 |
565 |
574 |
+1.06% |
3,027,300 |
2024/5/20 |
563 |
574 |
559 |
568 |
+2.16% |
4,433,200 |
2024/5/17 |
527 |
560 |
525 |
556 |
+7.34% |
5,897,000 |
2024/5/16 |
506 |
521 |
492 |
518 |
+2.57% |
4,317,100 |
2024/5/15 |
485 |
515 |
482 |
505 |
+10.50% |
8,683,800 |
2024/5/14 |
461 |
462 |
452 |
457 |
-1.30% |
2,077,800 |
2024/5/13 |
464 |
468 |
460 |
463 |
-0.22% |
2,093,800 |
2024/5/10 |
459 |
468 |
458 |
464 |
+1.09% |
1,421,200 |
2024/5/9 |
452 |
459 |
451 |
459 |
+1.32% |
1,134,000 |
2024/5/8 |
450 |
454 |
444 |
453 |
+1.12% |
1,395,800 |
2024/5/7 |
447 |
454 |
443 |
448 |
+0.45% |
1,137,800 |
2024/5/2 |
448 |
450 |
441 |
446 |
-0.89% |
1,265,900 |
2024/5/1 |
448 |
454 |
444 |
450 |
-1.10% |
1,618,900 |
2024/4/30 |
446 |
463 |
444 |
455 |
-0.44% |
1,580,700 |
2024/4/26 |
451 |
466 |
449 |
457 |
+1.11% |
2,601,600 |
2024/4/25 |
458 |
460 |
452 |
452 |
-1.74% |
1,283,600 |
2024/4/24 |
465 |
469 |
459 |
460 |
-0.43% |
1,885,000 |
2024/4/23 |
458 |
473 |
456 |
462 |
+1.99% |
2,733,200 |
2024/4/22 |
447 |
453 |
441 |
453 |
+3.19% |
2,381,900 |
2024/4/19 |
443 |
450 |
435 |
439 |
-1.57% |
2,658,200 |
2024/4/18 |
431 |
448 |
431 |
446 |
+4.69% |
2,106,900 |
2024/4/17 |
439 |
439 |
418 |
426 |
-2.96% |
2,350,900 |
2024/4/16 |
458 |
464 |
439 |
439 |
-3.94% |
2,795,400 |
2024/4/15 |
447 |
457 |
444 |
457 |
+0.22% |
1,703,800 |
2024/4/12 |
450 |
456 |
444 |
456 |
+2.47% |
2,515,800 |
2024/4/11 |
433 |
447 |
433 |
445 |
+1.60% |
1,612,000 |
2024/4/10 |
431 |
441 |
430 |
438 |
+0.46% |
1,113,100 |
2024/4/9 |
439 |
442 |
434 |
436 |
-0.91% |
1,178,300 |
2024/4/8 |
442 |
447 |
438 |
440 |
+0.00% |
1,168,300 |
2024/4/5 |
437 |
446 |
433 |
440 |
-2.22% |
1,887,700 |
2024/4/4 |
445 |
454 |
443 |
450 |
+3.45% |
2,586,900 |
2024/4/3 |
418 |
440 |
416 |
435 |
+3.08% |
2,129,400 |
2024/4/2 |
431 |
432 |
418 |
422 |
-1.63% |
1,841,400 |
2024/4/1 |
444 |
445 |
425 |
429 |
-3.60% |
1,866,000 |
2024/3/29 |
442 |
447 |
440 |
445 |
+1.14% |
1,049,500 |
2024/3/28 |
455 |
459 |
439 |
440 |
-2.87% |
2,097,500 |
2024/3/27 |
451 |
460 |
448 |
453 |
+1.12% |
2,615,200 |
2024/3/26 |
450 |
451 |
443 |
448 |
-0.67% |
1,806,800 |
2024/3/25 |
457 |
457 |
448 |
451 |
-1.74% |
1,842,600 |
2024/3/22 |
460 |
464 |
451 |
459 |
+0.22% |
2,817,900 |
2024/3/21 |
444 |
464 |
443 |
458 |
+5.05% |
3,458,600 |
2024/3/19 |
440 |
450 |
432 |
436 |
-2.46% |
3,644,300 |
2024/3/18 |
449 |
450 |
440 |
447 |
+0.90% |
2,879,400 |
2024/3/15 |
446 |
460 |
436 |
443 |
-1.77% |
3,338,400 |
2024/3/14 |
465 |
467 |
446 |
451 |
-1.31% |
3,013,600 |
2024/3/13 |
467 |
468 |
444 |
457 |
+2.01% |
3,054,500 |
2024/3/12 |
452 |
456 |
442 |
448 |
-2.61% |
3,260,800 |
2024/3/11 |
490 |
495 |
456 |
460 |
-4.56% |
6,966,100 |
2024/3/8 |
465 |
496 |
460 |
482 |
+4.33% |
6,176,000 |
2024/3/7 |
442 |
475 |
442 |
462 |
+6.45% |
5,464,000 |
2024/3/6 |
422 |
437 |
418 |
434 |
+3.33% |
3,141,200 |
2024/3/5 |
410 |
428 |
408 |
420 |
+1.69% |
2,369,100 |
2024/3/4 |
433 |
435 |
408 |
413 |
-3.50% |
3,374,800 |
2024/3/1 |
399 |
430 |
397 |
428 |
+7.27% |
3,341,200 |
2024/2/29 |
392 |
403 |
390 |
399 |
+2.31% |
2,495,600 |
2024/2/28 |
375 |
409 |
375 |
390 |
+4.00% |
4,085,600 |
2024/2/27 |
354 |
382 |
353 |
375 |
+6.53% |
3,036,100 |
2024/2/26 |
348 |
355 |
346 |
352 |
+1.44% |
1,314,900 |
2024/2/22 |
347 |
348 |
344 |
347 |
+0.87% |
785,400 |
2024/2/21 |
345 |
346 |
341 |
344 |
-0.58% |
559,200 |
2024/2/20 |
349 |
351 |
344 |
346 |
-0.57% |
754,400 |
2024/2/19 |
338 |
348 |
338 |
348 |
+2.96% |
912,100 |
2024/2/16 |
334 |
340 |
332 |
338 |
+1.81% |
1,443,900 |
2024/2/15 |
339 |
343 |
330 |
332 |
-1.78% |
1,316,000 |
2024/2/14 |
343 |
344 |
336 |
338 |
-0.88% |
1,224,500 |
2024/2/13 |
338 |
344 |
335 |
341 |
+0.89% |
1,763,300 |
2024/2/9 |
347 |
350 |
335 |
338 |
-8.89% |
3,888,200 |
2024/2/8 |
375 |
376 |
369 |
371 |
-1.59% |
1,176,300 |
2024/2/7 |
374 |
377 |
370 |
377 |
+1.07% |
939,700 |
2024/2/6 |
377 |
379 |
373 |
373 |
-1.58% |
1,273,200 |
2024/2/5 |
378 |
384 |
375 |
379 |
+1.88% |
1,595,500 |
2024/2/2 |
374 |
376 |
370 |
372 |
-1.59% |
1,443,400 |
2024/2/1 |
376 |
378 |
372 |
378 |
-0.26% |
1,176,500 |
2024/1/31 |
369 |
379 |
369 |
379 |
+2.43% |
1,153,500 |
2024/1/30 |
374 |
375 |
370 |
370 |
-1.33% |
797,200 |
2024/1/29 |
377 |
380 |
374 |
375 |
-0.27% |
1,303,400 |
|