| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/4 |
20 |
21 |
20 |
20 |
-4.76% |
5,784,500 |
| 2024/10/3 |
21 |
22 |
20 |
21 |
+0.00% |
13,381,900 |
| 2024/10/2 |
22 |
22 |
20 |
21 |
-4.55% |
10,720,500 |
| 2024/10/1 |
22 |
22 |
21 |
22 |
+0.00% |
6,864,900 |
| 2024/9/30 |
21 |
22 |
21 |
22 |
+0.00% |
2,974,300 |
| 2024/9/27 |
22 |
24 |
21 |
22 |
-4.35% |
17,954,100 |
| 2024/9/26 |
22 |
23 |
21 |
23 |
+0.00% |
7,576,800 |
| 2024/9/25 |
25 |
26 |
21 |
23 |
-11.54% |
21,796,600 |
| 2024/9/24 |
26 |
30 |
23 |
26 |
+36.84% |
71,038,200 |
| 2024/9/20 |
18 |
20 |
18 |
19 |
+0.00% |
6,218,500 |
| 2024/9/19 |
19 |
20 |
18 |
19 |
+0.00% |
6,368,700 |
| 2024/9/18 |
19 |
20 |
18 |
19 |
+0.00% |
2,157,300 |
| 2024/9/17 |
20 |
20 |
19 |
19 |
-5.00% |
1,360,600 |
| 2024/9/13 |
20 |
20 |
18 |
20 |
+0.00% |
5,752,000 |
| 2024/9/12 |
20 |
20 |
19 |
20 |
+0.00% |
677,000 |
| 2024/9/11 |
19 |
20 |
19 |
20 |
+0.00% |
1,327,400 |
| 2024/9/10 |
20 |
21 |
19 |
20 |
-4.76% |
1,166,700 |
| 2024/9/9 |
19 |
21 |
18 |
21 |
+5.00% |
4,886,400 |
| 2024/9/6 |
21 |
21 |
19 |
20 |
-4.76% |
6,484,700 |
| 2024/9/5 |
21 |
22 |
21 |
21 |
-4.55% |
3,221,000 |
| 2024/9/4 |
22 |
22 |
21 |
22 |
-4.35% |
3,109,900 |
| 2024/9/3 |
23 |
24 |
22 |
23 |
+0.00% |
4,963,600 |
| 2024/9/2 |
23 |
24 |
23 |
23 |
+4.55% |
5,967,700 |
| 2024/8/30 |
22 |
25 |
21 |
22 |
+4.76% |
17,634,100 |
| 2024/8/29 |
23 |
23 |
21 |
21 |
-4.55% |
3,486,200 |
| 2024/8/28 |
22 |
23 |
22 |
22 |
-4.35% |
1,205,900 |
| 2024/8/27 |
22 |
23 |
21 |
23 |
+4.55% |
4,511,400 |
| 2024/8/26 |
21 |
22 |
21 |
22 |
+10.00% |
2,562,400 |
| 2024/8/23 |
20 |
22 |
19 |
20 |
+5.26% |
10,210,800 |
| 2024/8/22 |
19 |
20 |
19 |
19 |
-5.00% |
2,078,500 |
| 2024/8/21 |
19 |
20 |
19 |
20 |
+0.00% |
2,012,700 |
| 2024/8/20 |
20 |
20 |
18 |
20 |
+5.26% |
2,263,900 |
| 2024/8/19 |
20 |
20 |
18 |
19 |
-5.00% |
2,028,900 |
| 2024/8/16 |
19 |
20 |
18 |
20 |
+0.00% |
1,631,500 |
| 2024/8/15 |
20 |
20 |
18 |
20 |
-4.76% |
4,364,500 |
| 2024/8/14 |
20 |
21 |
19 |
21 |
+5.00% |
4,373,200 |
| 2024/8/13 |
19 |
20 |
18 |
20 |
+5.26% |
3,305,400 |
| 2024/8/9 |
19 |
20 |
18 |
19 |
+0.00% |
6,191,800 |
| 2024/8/8 |
18 |
19 |
17 |
19 |
+5.56% |
2,250,500 |
| 2024/8/7 |
18 |
19 |
17 |
18 |
+0.00% |
4,827,200 |
| 2024/8/6 |
16 |
19 |
16 |
18 |
+20.00% |
4,642,500 |
| 2024/8/5 |
18 |
19 |
15 |
15 |
-21.05% |
8,962,600 |
| 2024/8/2 |
20 |
21 |
18 |
19 |
-5.00% |
7,305,200 |
| 2024/8/1 |
20 |
22 |
20 |
20 |
-4.76% |
2,875,500 |
| 2024/7/31 |
21 |
21 |
20 |
21 |
+5.00% |
1,389,300 |
| 2024/7/30 |
21 |
22 |
20 |
20 |
-4.76% |
2,206,600 |
| 2024/7/29 |
20 |
22 |
20 |
21 |
+0.00% |
7,534,800 |
| 2024/7/26 |
20 |
21 |
19 |
21 |
+5.00% |
3,745,600 |
| 2024/7/25 |
21 |
21 |
20 |
20 |
-4.76% |
4,367,100 |
| 2024/7/24 |
21 |
22 |
21 |
21 |
-4.55% |
1,606,900 |
| 2024/7/23 |
21 |
22 |
21 |
22 |
+0.00% |
1,142,600 |
| 2024/7/22 |
21 |
23 |
21 |
22 |
+4.76% |
2,797,200 |
| 2024/7/19 |
21 |
22 |
21 |
21 |
-4.55% |
1,067,400 |
| 2024/7/18 |
22 |
23 |
21 |
22 |
-4.35% |
5,054,600 |
| 2024/7/17 |
23 |
24 |
22 |
23 |
-4.17% |
4,069,700 |
| 2024/7/16 |
22 |
24 |
21 |
24 |
+9.09% |
4,021,100 |
| 2024/7/12 |
21 |
22 |
21 |
22 |
+0.00% |
934,700 |
| 2024/7/11 |
22 |
23 |
21 |
22 |
+4.76% |
7,172,000 |
| 2024/7/10 |
22 |
22 |
21 |
21 |
+0.00% |
919,700 |
| 2024/7/9 |
21 |
22 |
21 |
21 |
+0.00% |
1,321,500 |
| 2024/7/8 |
21 |
22 |
21 |
21 |
+0.00% |
1,542,700 |
| 2024/7/5 |
22 |
22 |
21 |
21 |
-4.55% |
796,500 |
| 2024/7/4 |
22 |
22 |
21 |
22 |
+0.00% |
1,866,900 |
| 2024/7/3 |
22 |
23 |
21 |
22 |
-4.35% |
10,523,600 |
| 2024/7/2 |
23 |
24 |
22 |
23 |
-4.17% |
5,592,300 |
| 2024/7/1 |
23 |
25 |
22 |
24 |
+4.35% |
8,261,400 |
| 2024/6/28 |
24 |
24 |
23 |
23 |
+0.00% |
1,951,700 |
| 2024/6/27 |
23 |
25 |
23 |
23 |
-4.17% |
4,025,600 |
| 2024/6/26 |
23 |
25 |
23 |
24 |
+4.35% |
2,855,000 |
| 2024/6/25 |
25 |
25 |
23 |
23 |
-8.00% |
5,841,800 |
| 2024/6/24 |
23 |
26 |
23 |
25 |
+8.70% |
6,575,600 |
| 2024/6/21 |
23 |
24 |
22 |
23 |
+0.00% |
4,141,900 |
| 2024/6/20 |
24 |
24 |
22 |
23 |
-4.17% |
4,650,700 |
| 2024/6/19 |
26 |
29 |
23 |
24 |
-4.00% |
13,841,900 |
| 2024/6/18 |
23 |
27 |
23 |
25 |
+13.64% |
16,700,400 |
| 2024/6/17 |
21 |
23 |
21 |
22 |
+0.00% |
3,578,500 |
| 2024/6/14 |
21 |
22 |
20 |
22 |
+4.76% |
3,171,700 |
| 2024/6/13 |
21 |
23 |
20 |
21 |
+0.00% |
7,011,400 |
| 2024/6/12 |
21 |
22 |
20 |
21 |
+0.00% |
4,482,100 |
| 2024/6/11 |
22 |
23 |
21 |
21 |
-4.55% |
4,101,400 |
| 2024/6/10 |
22 |
23 |
21 |
22 |
-4.35% |
4,699,900 |
| 2024/6/7 |
24 |
24 |
22 |
23 |
+0.00% |
3,475,600 |
| 2024/6/6 |
23 |
25 |
22 |
23 |
+4.55% |
3,608,600 |
| 2024/6/5 |
21 |
24 |
21 |
22 |
+0.00% |
5,164,700 |
| 2024/6/4 |
24 |
24 |
21 |
22 |
-8.33% |
5,079,400 |
| 2024/6/3 |
25 |
25 |
23 |
24 |
+0.00% |
2,159,300 |
| 2024/5/31 |
23 |
27 |
22 |
24 |
+0.00% |
9,204,900 |
| 2024/5/30 |
29 |
30 |
23 |
24 |
-7.69% |
11,841,300 |
| 2024/5/29 |
27 |
28 |
26 |
26 |
-10.34% |
5,640,100 |
| 2024/5/28 |
30 |
30 |
25 |
29 |
-3.33% |
11,324,400 |
| 2024/5/27 |
29 |
33 |
27 |
30 |
+15.38% |
14,380,600 |
| 2024/5/24 |
30 |
31 |
25 |
26 |
-21.21% |
18,611,700 |
| 2024/5/23 |
26 |
35 |
25 |
33 |
+43.48% |
36,986,600 |
| 2024/5/22 |
21 |
26 |
20 |
23 |
+9.52% |
8,833,700 |
| 2024/5/21 |
21 |
21 |
20 |
21 |
+0.00% |
2,140,300 |
| 2024/5/20 |
19 |
22 |
19 |
21 |
+10.53% |
3,616,900 |
| 2024/5/17 |
22 |
23 |
19 |
19 |
-9.52% |
3,870,900 |
| 2024/5/16 |
20 |
24 |
19 |
21 |
+31.25% |
13,207,500 |
| 2024/5/15 |
16 |
17 |
16 |
16 |
+0.00% |
508,000 |
| 2024/5/14 |
17 |
17 |
16 |
16 |
+0.00% |
533,100 |
| 2024/5/13 |
17 |
17 |
16 |
16 |
+0.00% |
506,200 |
| 2024/5/10 |
17 |
17 |
16 |
16 |
+0.00% |
623,100 |
| 2024/5/9 |
17 |
17 |
16 |
16 |
+0.00% |
706,500 |
| 2024/5/8 |
17 |
17 |
16 |
16 |
-5.88% |
496,300 |
| 2024/5/7 |
16 |
17 |
16 |
17 |
+0.00% |
379,900 |
| 2024/5/2 |
17 |
17 |
16 |
17 |
+6.25% |
448,000 |
| 2024/5/1 |
17 |
17 |
16 |
16 |
+0.00% |
394,700 |
| 2024/4/30 |
16 |
17 |
16 |
16 |
+0.00% |
551,800 |
| 2024/4/26 |
17 |
17 |
16 |
16 |
+0.00% |
597,100 |
| 2024/4/25 |
17 |
17 |
16 |
16 |
+0.00% |
496,200 |
| 2024/4/24 |
17 |
17 |
16 |
16 |
-5.88% |
342,500 |
| 2024/4/23 |
17 |
17 |
16 |
17 |
+6.25% |
334,600 |
| 2024/4/22 |
17 |
17 |
16 |
16 |
+0.00% |
1,362,700 |
| 2024/4/19 |
17 |
18 |
16 |
16 |
-5.88% |
1,709,300 |
| 2024/4/18 |
18 |
18 |
17 |
17 |
-5.56% |
411,900 |
| 2024/4/17 |
18 |
18 |
17 |
18 |
+5.88% |
511,900 |
| 2024/4/16 |
18 |
18 |
17 |
17 |
+0.00% |
749,700 |
| 2024/4/15 |
18 |
18 |
17 |
17 |
+0.00% |
445,700 |
| 2024/4/12 |
18 |
18 |
17 |
17 |
+0.00% |
302,200 |
| 2024/4/11 |
18 |
18 |
17 |
17 |
-5.56% |
424,700 |
| 2024/4/10 |
18 |
19 |
17 |
18 |
+0.00% |
2,045,300 |
| 2024/4/9 |
17 |
18 |
16 |
18 |
+12.50% |
2,081,600 |
| 2024/4/8 |
17 |
17 |
16 |
16 |
+0.00% |
685,000 |
|
