日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
36 |
38 |
35 |
37 |
+2.78% |
26,813,900 |
2024/7/25 |
36 |
37 |
35 |
36 |
-2.70% |
17,734,700 |
2024/7/24 |
38 |
38 |
36 |
37 |
-2.63% |
18,258,500 |
2024/7/23 |
37 |
39 |
36 |
38 |
+0.00% |
18,661,100 |
2024/7/22 |
38 |
40 |
37 |
38 |
+2.70% |
17,129,000 |
2024/7/19 |
37 |
38 |
37 |
37 |
+0.00% |
10,829,900 |
2024/7/18 |
37 |
38 |
36 |
37 |
-5.13% |
15,970,700 |
2024/7/17 |
40 |
40 |
38 |
39 |
+0.00% |
17,041,000 |
2024/7/16 |
41 |
41 |
38 |
39 |
-4.88% |
16,924,300 |
2024/7/12 |
39 |
42 |
39 |
41 |
+5.13% |
19,715,600 |
2024/7/11 |
39 |
39 |
37 |
39 |
+0.00% |
13,870,200 |
2024/7/10 |
38 |
40 |
36 |
39 |
+2.63% |
5,962,400 |
2024/7/9 |
39 |
42 |
36 |
38 |
-5.00% |
23,630,800 |
2024/7/8 |
39 |
41 |
38 |
40 |
-2.44% |
11,660,300 |
2024/7/5 |
50 |
52 |
40 |
41 |
-16.33% |
73,930,800 |
2024/7/4 |
50 |
55 |
47 |
49 |
-3.92% |
78,448,300 |
2024/7/3 |
35 |
53 |
35 |
51 |
+54.55% |
197,410,700 |
2024/7/2 |
34 |
34 |
32 |
33 |
-2.94% |
57,048,000 |
2024/7/1 |
31 |
34 |
31 |
34 |
+13.33% |
35,488,700 |
2024/6/28 |
31 |
31 |
30 |
30 |
+0.00% |
9,805,000 |
2024/6/27 |
31 |
31 |
30 |
30 |
+0.00% |
812,600 |
2024/6/26 |
30 |
31 |
30 |
30 |
-3.23% |
841,700 |
2024/6/25 |
31 |
31 |
30 |
31 |
+3.33% |
1,034,700 |
2024/6/24 |
31 |
31 |
30 |
30 |
+0.00% |
886,200 |
2024/6/21 |
30 |
31 |
29 |
30 |
+0.00% |
1,558,500 |
2024/6/20 |
30 |
31 |
29 |
30 |
+0.00% |
2,131,900 |
2024/6/19 |
31 |
31 |
30 |
30 |
-3.23% |
1,884,000 |
2024/6/18 |
30 |
31 |
30 |
31 |
+3.33% |
2,028,200 |
2024/6/17 |
30 |
31 |
29 |
30 |
-3.23% |
3,708,100 |
2024/6/14 |
31 |
32 |
30 |
31 |
+0.00% |
3,774,400 |
2024/6/13 |
32 |
32 |
31 |
31 |
-3.12% |
1,489,100 |
2024/6/12 |
31 |
32 |
31 |
32 |
+0.00% |
1,204,900 |
2024/6/11 |
32 |
32 |
31 |
32 |
+0.00% |
1,140,200 |
2024/6/10 |
32 |
32 |
31 |
32 |
+0.00% |
1,117,700 |
2024/6/7 |
32 |
32 |
31 |
32 |
+3.23% |
2,461,100 |
2024/6/6 |
31 |
33 |
31 |
31 |
-3.12% |
2,540,200 |
2024/6/5 |
32 |
33 |
31 |
32 |
+0.00% |
2,919,400 |
2024/6/4 |
32 |
33 |
31 |
32 |
+0.00% |
2,155,600 |
2024/6/3 |
32 |
33 |
31 |
32 |
-3.03% |
3,139,700 |
2024/5/31 |
33 |
34 |
32 |
33 |
+0.00% |
3,095,400 |
2024/5/30 |
33 |
34 |
32 |
33 |
-2.94% |
3,557,700 |
2024/5/29 |
38 |
38 |
33 |
34 |
-5.56% |
7,365,500 |
2024/5/28 |
39 |
40 |
36 |
36 |
-5.26% |
6,340,100 |
2024/5/27 |
33 |
40 |
33 |
38 |
+15.15% |
13,154,700 |
2024/5/24 |
34 |
34 |
33 |
33 |
-2.94% |
4,280,400 |
2024/5/23 |
35 |
35 |
33 |
34 |
+0.00% |
4,103,600 |
2024/5/22 |
34 |
36 |
33 |
34 |
+3.03% |
6,564,600 |
2024/5/21 |
35 |
35 |
33 |
33 |
-5.71% |
4,741,800 |
2024/5/20 |
34 |
36 |
34 |
35 |
+6.06% |
4,786,900 |
2024/5/17 |
34 |
35 |
33 |
33 |
-2.94% |
3,581,800 |
2024/5/16 |
33 |
35 |
32 |
34 |
+0.00% |
6,083,200 |
2024/5/15 |
35 |
35 |
33 |
34 |
-2.86% |
5,687,300 |
2024/5/14 |
33 |
36 |
33 |
35 |
+9.38% |
9,123,000 |
2024/5/13 |
32 |
33 |
31 |
32 |
+0.00% |
2,272,200 |
2024/5/10 |
32 |
33 |
31 |
32 |
+0.00% |
2,220,100 |
2024/5/9 |
33 |
34 |
32 |
32 |
-3.03% |
2,089,400 |
2024/5/8 |
33 |
34 |
33 |
33 |
-2.94% |
1,106,500 |
2024/5/7 |
34 |
34 |
33 |
34 |
+3.03% |
1,148,500 |
2024/5/2 |
34 |
34 |
33 |
33 |
+0.00% |
1,002,200 |
2024/5/1 |
33 |
34 |
33 |
33 |
-2.94% |
1,067,100 |
2024/4/30 |
34 |
34 |
33 |
34 |
-5.56% |
3,416,300 |
2024/4/26 |
36 |
36 |
35 |
36 |
+2.86% |
1,339,900 |
2024/4/25 |
36 |
36 |
35 |
35 |
+0.00% |
1,163,400 |
2024/4/24 |
35 |
36 |
35 |
35 |
+0.00% |
1,021,600 |
2024/4/23 |
36 |
36 |
35 |
35 |
+0.00% |
1,840,100 |
2024/4/22 |
35 |
36 |
35 |
35 |
+0.00% |
1,700,400 |
2024/4/19 |
37 |
37 |
35 |
35 |
-5.41% |
2,817,300 |
2024/4/18 |
36 |
37 |
35 |
37 |
+2.78% |
2,358,600 |
2024/4/17 |
36 |
37 |
35 |
36 |
+0.00% |
1,606,200 |
2024/4/16 |
36 |
37 |
36 |
36 |
+0.00% |
1,480,900 |
2024/4/15 |
36 |
37 |
36 |
36 |
-2.70% |
2,449,800 |
2024/4/12 |
37 |
37 |
36 |
37 |
+2.78% |
1,680,500 |
2024/4/11 |
36 |
37 |
36 |
36 |
+0.00% |
1,173,100 |
2024/4/10 |
35 |
37 |
35 |
36 |
+0.00% |
1,787,700 |
2024/4/9 |
35 |
36 |
35 |
36 |
+2.86% |
2,007,100 |
2024/4/8 |
36 |
37 |
35 |
35 |
+0.00% |
2,499,700 |
2024/4/5 |
36 |
37 |
35 |
35 |
-2.78% |
1,790,300 |
2024/4/4 |
36 |
37 |
36 |
36 |
-2.70% |
1,809,600 |
2024/4/3 |
35 |
37 |
35 |
37 |
+0.00% |
1,280,400 |
2024/4/2 |
36 |
37 |
35 |
37 |
+2.78% |
2,961,400 |
2024/4/1 |
36 |
37 |
36 |
36 |
+0.00% |
1,106,000 |
2024/3/29 |
36 |
37 |
35 |
36 |
+0.00% |
1,669,300 |
2024/3/28 |
36 |
37 |
36 |
36 |
-2.70% |
1,642,400 |
2024/3/27 |
37 |
38 |
36 |
37 |
+0.00% |
1,188,100 |
2024/3/26 |
38 |
38 |
37 |
37 |
+0.00% |
1,188,700 |
2024/3/25 |
38 |
38 |
37 |
37 |
+0.00% |
925,300 |
2024/3/22 |
37 |
38 |
37 |
37 |
-2.63% |
1,389,700 |
2024/3/21 |
37 |
38 |
37 |
38 |
+0.00% |
1,079,400 |
2024/3/19 |
39 |
39 |
37 |
38 |
+0.00% |
2,052,600 |
2024/3/18 |
38 |
39 |
37 |
38 |
+0.00% |
1,603,600 |
2024/3/15 |
38 |
39 |
37 |
38 |
+0.00% |
1,381,900 |
2024/3/14 |
38 |
39 |
37 |
38 |
+0.00% |
2,042,500 |
2024/3/13 |
39 |
40 |
38 |
38 |
-2.56% |
1,639,900 |
2024/3/12 |
39 |
40 |
38 |
39 |
+2.63% |
2,778,800 |
2024/3/11 |
40 |
41 |
38 |
38 |
-7.32% |
2,867,000 |
2024/3/8 |
39 |
41 |
39 |
41 |
+5.13% |
2,010,200 |
2024/3/7 |
39 |
40 |
39 |
39 |
-2.50% |
1,417,400 |
2024/3/6 |
39 |
40 |
39 |
40 |
+2.56% |
1,500,300 |
2024/3/5 |
39 |
40 |
38 |
39 |
+0.00% |
2,543,500 |
2024/3/4 |
39 |
41 |
38 |
39 |
+2.63% |
3,491,100 |
2024/3/1 |
38 |
39 |
38 |
38 |
+0.00% |
1,487,700 |
2024/2/29 |
38 |
39 |
38 |
38 |
-2.56% |
927,200 |
2024/2/28 |
38 |
39 |
38 |
39 |
+2.63% |
635,300 |
2024/2/27 |
39 |
39 |
38 |
38 |
+0.00% |
1,073,300 |
2024/2/26 |
38 |
39 |
38 |
38 |
+0.00% |
968,300 |
2024/2/22 |
38 |
39 |
38 |
38 |
-2.56% |
1,161,700 |
2024/2/21 |
39 |
39 |
38 |
39 |
+0.00% |
1,006,000 |
2024/2/20 |
39 |
40 |
38 |
39 |
+0.00% |
1,664,000 |
2024/2/19 |
39 |
40 |
38 |
39 |
+2.63% |
1,680,000 |
2024/2/16 |
37 |
39 |
36 |
38 |
+0.00% |
3,162,500 |
2024/2/15 |
39 |
40 |
37 |
38 |
-2.56% |
2,146,400 |
2024/2/14 |
39 |
40 |
39 |
39 |
-2.50% |
996,400 |
2024/2/13 |
39 |
40 |
38 |
40 |
+0.00% |
2,128,300 |
2024/2/9 |
40 |
41 |
40 |
40 |
-2.44% |
822,000 |
2024/2/8 |
40 |
41 |
39 |
41 |
+2.50% |
1,286,100 |
2024/2/7 |
40 |
41 |
39 |
40 |
+0.00% |
1,031,300 |
2024/2/6 |
39 |
41 |
39 |
40 |
+2.56% |
1,735,500 |
2024/2/5 |
40 |
40 |
39 |
39 |
-2.50% |
1,536,300 |
2024/2/2 |
39 |
42 |
39 |
40 |
+2.56% |
3,295,200 |
2024/2/1 |
39 |
40 |
39 |
39 |
-2.50% |
561,500 |
2024/1/31 |
40 |
40 |
39 |
40 |
+0.00% |
731,300 |
2024/1/30 |
40 |
40 |
39 |
40 |
+0.00% |
1,395,500 |
2024/1/29 |
40 |
41 |
40 |
40 |
+0.00% |
698,700 |
|