日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
429 |
429 |
428 |
428 |
+0.00% |
1,200 |
2024/7/25 |
428 |
428 |
428 |
428 |
+0.00% |
100 |
2024/7/24 |
428 |
428 |
428 |
428 |
+0.00% |
1,600 |
2024/7/23 |
428 |
428 |
428 |
428 |
+0.00% |
3,400 |
2024/7/22 |
428 |
428 |
428 |
428 |
+0.00% |
1,300 |
2024/7/19 |
428 |
429 |
428 |
428 |
+0.00% |
700 |
2024/7/18 |
428 |
429 |
428 |
428 |
+0.00% |
4,900 |
2024/7/17 |
428 |
428 |
428 |
428 |
+0.00% |
500 |
2024/7/16 |
428 |
428 |
428 |
428 |
+0.00% |
2,900 |
2024/7/12 |
428 |
428 |
428 |
428 |
+0.00% |
3,300 |
2024/7/11 |
428 |
428 |
428 |
428 |
-0.23% |
6,300 |
2024/7/10 |
428 |
429 |
428 |
429 |
+0.23% |
3,400 |
2024/7/9 |
428 |
428 |
428 |
428 |
+0.00% |
4,900 |
2024/7/8 |
428 |
428 |
428 |
428 |
-0.23% |
2,200 |
2024/7/5 |
428 |
429 |
428 |
429 |
+0.23% |
1,300 |
2024/7/4 |
429 |
429 |
428 |
428 |
+0.00% |
1,100 |
2024/7/3 |
429 |
429 |
428 |
428 |
+0.00% |
1,400 |
2024/7/2 |
428 |
428 |
428 |
428 |
+0.00% |
500 |
2024/7/1 |
428 |
428 |
428 |
428 |
+0.00% |
10,400 |
2024/6/28 |
428 |
428 |
428 |
428 |
+0.23% |
20,900 |
2024/6/27 |
428 |
428 |
427 |
427 |
+0.00% |
23,300 |
2024/6/26 |
427 |
427 |
427 |
427 |
+0.00% |
2,300 |
2024/6/25 |
427 |
428 |
427 |
427 |
+0.00% |
5,800 |
2024/6/24 |
427 |
428 |
427 |
427 |
+0.00% |
14,500 |
2024/6/21 |
428 |
429 |
427 |
427 |
-0.70% |
15,700 |
2024/6/20 |
428 |
430 |
428 |
430 |
+0.47% |
74,900 |
2024/6/19 |
429 |
429 |
428 |
428 |
-0.23% |
36,200 |
2024/6/18 |
429 |
429 |
429 |
429 |
+0.00% |
42,800 |
2024/6/17 |
429 |
429 |
429 |
429 |
+0.00% |
22,800 |
2024/6/14 |
429 |
429 |
429 |
429 |
+0.00% |
18,600 |
2024/6/13 |
430 |
430 |
429 |
429 |
+0.00% |
83,800 |
2024/6/12 |
429 |
430 |
429 |
429 |
+0.00% |
24,700 |
2024/6/11 |
429 |
429 |
429 |
429 |
+0.00% |
18,300 |
2024/6/10 |
429 |
430 |
429 |
429 |
-0.23% |
15,900 |
2024/6/7 |
429 |
430 |
429 |
430 |
+0.23% |
57,200 |
2024/6/6 |
430 |
430 |
429 |
429 |
+0.00% |
36,200 |
2024/6/5 |
430 |
430 |
429 |
429 |
+0.00% |
77,600 |
2024/6/4 |
429 |
430 |
429 |
429 |
+0.00% |
58,600 |
2024/6/3 |
429 |
429 |
429 |
429 |
-0.23% |
32,600 |
2024/5/31 |
429 |
430 |
429 |
430 |
+0.23% |
78,700 |
2024/5/30 |
429 |
429 |
429 |
429 |
+0.23% |
49,200 |
2024/5/29 |
429 |
429 |
428 |
428 |
-0.23% |
101,400 |
2024/5/28 |
429 |
430 |
428 |
429 |
+0.00% |
108,200 |
2024/5/27 |
429 |
429 |
428 |
429 |
+0.00% |
217,800 |
2024/5/24 |
429 |
429 |
428 |
429 |
-0.23% |
325,700 |
2024/5/23 |
429 |
430 |
429 |
430 |
+0.23% |
26,600 |
2024/5/22 |
429 |
429 |
429 |
429 |
+0.00% |
42,500 |
2024/5/21 |
429 |
430 |
429 |
429 |
-0.23% |
62,700 |
2024/5/20 |
430 |
430 |
429 |
430 |
+0.23% |
74,700 |
2024/5/17 |
429 |
430 |
429 |
429 |
+0.00% |
75,700 |
2024/5/16 |
429 |
430 |
429 |
429 |
+0.00% |
182,500 |
2024/5/15 |
429 |
430 |
429 |
429 |
+5.67% |
604,100 |
2024/5/14 |
406 |
406 |
406 |
406 |
+24.54% |
16,500 |
2024/5/13 |
322 |
331 |
322 |
326 |
+0.93% |
31,400 |
2024/5/10 |
326 |
326 |
323 |
323 |
-0.31% |
3,700 |
2024/5/9 |
323 |
324 |
321 |
324 |
+0.00% |
2,500 |
2024/5/8 |
326 |
326 |
322 |
324 |
-0.31% |
5,000 |
2024/5/7 |
326 |
327 |
323 |
325 |
+0.93% |
8,100 |
2024/5/2 |
321 |
324 |
321 |
322 |
+0.00% |
4,400 |
2024/5/1 |
321 |
325 |
321 |
322 |
-0.31% |
2,100 |
2024/4/30 |
324 |
324 |
318 |
323 |
+0.31% |
6,100 |
2024/4/26 |
317 |
325 |
316 |
322 |
+0.62% |
2,700 |
2024/4/25 |
327 |
327 |
320 |
320 |
-1.54% |
4,400 |
2024/4/24 |
318 |
325 |
318 |
325 |
+2.20% |
8,300 |
2024/4/23 |
319 |
319 |
311 |
318 |
-0.31% |
3,900 |
2024/4/22 |
313 |
319 |
313 |
319 |
+1.92% |
3,600 |
2024/4/19 |
318 |
318 |
306 |
313 |
-1.26% |
16,700 |
2024/4/18 |
320 |
320 |
312 |
317 |
+0.00% |
11,800 |
2024/4/17 |
319 |
322 |
313 |
317 |
+0.00% |
15,600 |
2024/4/16 |
322 |
322 |
317 |
317 |
-1.55% |
10,500 |
2024/4/15 |
324 |
325 |
322 |
322 |
-1.53% |
3,200 |
2024/4/12 |
323 |
328 |
322 |
327 |
+1.87% |
6,800 |
2024/4/11 |
322 |
322 |
318 |
321 |
-0.31% |
6,800 |
2024/4/10 |
316 |
330 |
316 |
322 |
+1.90% |
26,000 |
2024/4/9 |
321 |
321 |
313 |
316 |
+0.96% |
9,400 |
2024/4/8 |
313 |
315 |
313 |
313 |
+0.32% |
6,700 |
2024/4/5 |
311 |
313 |
310 |
312 |
+0.00% |
8,700 |
2024/4/4 |
315 |
321 |
312 |
312 |
-0.32% |
11,800 |
2024/4/3 |
319 |
328 |
309 |
313 |
-3.10% |
83,400 |
2024/4/2 |
345 |
347 |
323 |
323 |
-6.65% |
60,100 |
2024/4/1 |
356 |
356 |
343 |
346 |
-1.42% |
9,600 |
2024/3/29 |
356 |
357 |
349 |
351 |
-0.85% |
13,400 |
2024/3/28 |
358 |
358 |
346 |
354 |
-0.56% |
11,700 |
2024/3/27 |
348 |
359 |
346 |
356 |
+1.71% |
23,900 |
2024/3/26 |
347 |
352 |
344 |
350 |
+1.45% |
13,600 |
2024/3/25 |
352 |
352 |
343 |
345 |
-1.99% |
25,800 |
2024/3/22 |
358 |
370 |
351 |
352 |
-2.76% |
60,800 |
2024/3/21 |
352 |
375 |
350 |
362 |
+3.43% |
229,600 |
2024/3/19 |
342 |
356 |
342 |
350 |
+2.64% |
94,000 |
2024/3/18 |
338 |
349 |
335 |
341 |
+0.89% |
66,700 |
2024/3/15 |
330 |
344 |
330 |
338 |
+1.20% |
14,400 |
2024/3/14 |
323 |
335 |
323 |
334 |
+2.14% |
17,400 |
2024/3/13 |
325 |
330 |
325 |
327 |
+0.62% |
15,600 |
2024/3/12 |
321 |
330 |
318 |
325 |
+0.93% |
9,400 |
2024/3/11 |
336 |
336 |
319 |
322 |
-3.01% |
15,400 |
2024/3/8 |
334 |
337 |
328 |
332 |
-1.19% |
12,400 |
2024/3/7 |
340 |
350 |
335 |
336 |
+0.00% |
55,900 |
2024/3/6 |
334 |
340 |
330 |
336 |
+0.60% |
16,600 |
2024/3/5 |
334 |
335 |
328 |
334 |
+0.00% |
8,500 |
2024/3/4 |
335 |
339 |
319 |
334 |
+0.00% |
42,000 |
2024/3/1 |
332 |
335 |
329 |
334 |
+1.21% |
15,700 |
2024/2/29 |
335 |
335 |
329 |
330 |
-0.60% |
22,100 |
2024/2/28 |
325 |
336 |
320 |
332 |
+2.79% |
57,900 |
2024/2/27 |
320 |
325 |
320 |
323 |
+1.25% |
28,600 |
2024/2/26 |
313 |
319 |
313 |
319 |
+1.92% |
11,300 |
2024/2/22 |
313 |
316 |
312 |
313 |
+0.64% |
10,100 |
2024/2/21 |
312 |
316 |
309 |
311 |
-0.32% |
17,300 |
2024/2/20 |
311 |
314 |
310 |
312 |
+0.00% |
6,200 |
2024/2/19 |
310 |
313 |
308 |
312 |
+1.63% |
12,400 |
2024/2/16 |
306 |
310 |
305 |
307 |
+0.33% |
10,900 |
2024/2/15 |
310 |
310 |
303 |
306 |
-0.97% |
20,700 |
2024/2/14 |
313 |
314 |
308 |
309 |
-1.90% |
23,100 |
2024/2/13 |
318 |
318 |
313 |
315 |
+0.00% |
29,500 |
2024/2/9 |
314 |
323 |
314 |
315 |
-2.17% |
28,000 |
2024/2/8 |
330 |
334 |
320 |
322 |
-2.42% |
38,700 |
2024/2/7 |
325 |
330 |
319 |
330 |
+1.54% |
21,300 |
2024/2/6 |
323 |
325 |
319 |
325 |
+0.93% |
21,100 |
2024/2/5 |
315 |
322 |
315 |
322 |
+2.22% |
16,400 |
2024/2/2 |
319 |
320 |
312 |
315 |
-0.63% |
16,400 |
2024/2/1 |
316 |
320 |
315 |
317 |
+0.63% |
9,600 |
2024/1/31 |
318 |
318 |
314 |
315 |
-0.32% |
10,000 |
2024/1/30 |
321 |
321 |
315 |
316 |
-0.63% |
5,600 |
2024/1/29 |
313 |
320 |
313 |
318 |
+1.60% |
11,600 |
|