日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
4,628 |
4,703 |
4,560 |
4,597 |
-0.50% |
4,870,300 |
2024/7/25 |
4,600 |
4,659 |
4,567 |
4,620 |
-1.60% |
5,362,600 |
2024/7/24 |
4,818 |
4,870 |
4,695 |
4,695 |
-2.69% |
7,703,400 |
2024/7/23 |
4,741 |
4,830 |
4,688 |
4,825 |
+8.16% |
15,025,200 |
2024/7/22 |
4,514 |
4,539 |
4,451 |
4,461 |
-2.30% |
3,853,300 |
2024/7/19 |
4,621 |
4,633 |
4,534 |
4,566 |
-1.21% |
3,186,500 |
2024/7/18 |
4,643 |
4,677 |
4,596 |
4,622 |
-0.62% |
3,028,200 |
2024/7/17 |
4,713 |
4,724 |
4,650 |
4,651 |
-0.36% |
2,619,700 |
2024/7/16 |
4,702 |
4,748 |
4,660 |
4,668 |
+0.11% |
3,662,400 |
2024/7/12 |
4,690 |
4,750 |
4,659 |
4,663 |
-2.49% |
5,228,900 |
2024/7/11 |
4,830 |
4,844 |
4,782 |
4,782 |
-0.40% |
4,304,200 |
2024/7/10 |
4,763 |
4,830 |
4,755 |
4,801 |
+1.87% |
4,483,400 |
2024/7/9 |
4,741 |
4,753 |
4,692 |
4,713 |
-1.65% |
5,057,100 |
2024/7/8 |
4,898 |
4,923 |
4,775 |
4,792 |
-2.66% |
7,337,000 |
2024/7/5 |
5,055 |
5,069 |
4,900 |
4,923 |
-3.36% |
5,867,200 |
2024/7/4 |
5,025 |
5,199 |
5,014 |
5,094 |
+0.93% |
7,354,700 |
2024/7/3 |
4,980 |
5,070 |
4,904 |
5,047 |
+1.75% |
6,721,600 |
2024/7/2 |
4,763 |
4,960 |
4,761 |
4,960 |
+2.63% |
6,169,500 |
2024/7/1 |
4,747 |
4,866 |
4,741 |
4,833 |
+3.23% |
5,712,100 |
2024/6/28 |
4,630 |
4,686 |
4,610 |
4,682 |
+2.09% |
3,754,500 |
2024/6/27 |
4,610 |
4,654 |
4,582 |
4,586 |
-0.17% |
3,125,300 |
2024/6/26 |
4,622 |
4,637 |
4,591 |
4,594 |
-1.18% |
3,453,400 |
2024/6/25 |
4,660 |
4,723 |
4,632 |
4,649 |
+0.69% |
4,052,400 |
2024/6/24 |
4,654 |
4,700 |
4,617 |
4,617 |
-0.45% |
3,086,100 |
2024/6/21 |
4,651 |
4,713 |
4,619 |
4,638 |
+0.91% |
6,648,000 |
2024/6/20 |
4,681 |
4,685 |
4,570 |
4,596 |
-2.28% |
5,036,100 |
2024/6/19 |
4,809 |
4,821 |
4,697 |
4,703 |
-1.86% |
3,184,500 |
2024/6/18 |
4,740 |
4,794 |
4,687 |
4,792 |
+2.46% |
4,048,200 |
2024/6/17 |
4,730 |
4,810 |
4,676 |
4,677 |
-2.09% |
3,053,800 |
2024/6/14 |
4,657 |
4,810 |
4,638 |
4,777 |
+2.97% |
5,742,500 |
2024/6/13 |
4,757 |
4,758 |
4,620 |
4,639 |
-2.17% |
5,531,200 |
2024/6/12 |
4,775 |
4,790 |
4,718 |
4,742 |
-2.13% |
5,181,100 |
2024/6/11 |
4,949 |
5,064 |
4,845 |
4,845 |
-2.12% |
8,516,800 |
2024/6/10 |
5,050 |
5,057 |
4,931 |
4,950 |
-1.98% |
4,523,900 |
2024/6/7 |
5,004 |
5,119 |
5,001 |
5,050 |
+0.70% |
4,090,300 |
2024/6/6 |
4,895 |
5,079 |
4,873 |
5,015 |
+2.54% |
6,168,100 |
2024/6/5 |
5,025 |
5,034 |
4,859 |
4,891 |
-3.13% |
4,714,600 |
2024/6/4 |
5,088 |
5,138 |
5,017 |
5,049 |
-1.37% |
4,416,200 |
2024/6/3 |
5,015 |
5,119 |
5,000 |
5,119 |
+2.69% |
3,771,600 |
2024/5/31 |
4,990 |
5,065 |
4,951 |
4,985 |
-0.52% |
8,882,400 |
2024/5/30 |
5,045 |
5,047 |
4,956 |
5,011 |
-1.44% |
9,982,200 |
2024/5/29 |
5,168 |
5,171 |
5,079 |
5,084 |
-2.19% |
6,175,700 |
2024/5/28 |
5,098 |
5,215 |
5,067 |
5,198 |
+2.75% |
7,818,400 |
2024/5/27 |
5,005 |
5,129 |
5,003 |
5,059 |
+3.27% |
7,102,800 |
2024/5/24 |
4,857 |
4,915 |
4,842 |
4,899 |
+0.31% |
2,976,000 |
2024/5/23 |
4,881 |
4,928 |
4,862 |
4,884 |
+0.18% |
3,233,800 |
2024/5/22 |
4,948 |
4,962 |
4,852 |
4,875 |
-2.40% |
5,282,900 |
2024/5/21 |
4,977 |
5,038 |
4,958 |
4,995 |
+0.36% |
4,698,200 |
2024/5/20 |
4,933 |
4,984 |
4,903 |
4,977 |
+0.89% |
5,553,900 |
2024/5/17 |
4,842 |
4,933 |
4,822 |
4,933 |
+2.30% |
6,843,600 |
2024/5/16 |
4,790 |
4,842 |
4,715 |
4,822 |
+0.23% |
5,893,200 |
2024/5/15 |
4,780 |
4,834 |
4,761 |
4,811 |
+0.97% |
5,538,000 |
2024/5/14 |
4,690 |
4,772 |
4,667 |
4,765 |
+2.78% |
6,845,900 |
2024/5/13 |
4,660 |
4,691 |
4,563 |
4,636 |
-0.26% |
5,204,700 |
2024/5/10 |
4,511 |
4,664 |
4,490 |
4,648 |
+4.94% |
8,891,900 |
2024/5/9 |
4,431 |
4,463 |
4,327 |
4,429 |
-1.14% |
7,749,600 |
2024/5/8 |
4,316 |
4,545 |
4,217 |
4,480 |
+4.07% |
16,418,200 |
2024/5/7 |
4,275 |
4,305 |
4,224 |
4,305 |
+0.47% |
3,639,800 |
2024/5/2 |
4,339 |
4,339 |
4,271 |
4,285 |
-0.90% |
2,799,500 |
2024/5/1 |
4,440 |
4,446 |
4,293 |
4,324 |
-3.18% |
4,569,700 |
2024/4/30 |
4,400 |
4,485 |
4,326 |
4,466 |
+6.21% |
10,741,000 |
2024/4/26 |
4,116 |
4,208 |
4,102 |
4,205 |
+2.34% |
2,899,300 |
2024/4/25 |
4,180 |
4,191 |
4,109 |
4,109 |
-1.51% |
2,171,700 |
2024/4/24 |
4,150 |
4,195 |
4,131 |
4,172 |
+0.63% |
3,106,700 |
2024/4/23 |
4,273 |
4,275 |
4,137 |
4,146 |
-2.15% |
4,328,200 |
2024/4/22 |
4,172 |
4,262 |
4,133 |
4,237 |
+2.02% |
5,300,700 |
2024/4/19 |
4,114 |
4,233 |
4,038 |
4,153 |
+1.49% |
8,782,800 |
2024/4/18 |
4,043 |
4,110 |
4,035 |
4,092 |
+1.21% |
2,985,300 |
2024/4/17 |
4,045 |
4,099 |
4,025 |
4,043 |
+0.82% |
3,138,400 |
2024/4/16 |
4,204 |
4,205 |
4,009 |
4,010 |
-4.25% |
5,220,600 |
2024/4/15 |
4,102 |
4,199 |
4,070 |
4,188 |
+2.85% |
5,044,800 |
2024/4/12 |
4,105 |
4,110 |
4,041 |
4,072 |
-0.46% |
2,665,700 |
2024/4/11 |
4,075 |
4,114 |
4,045 |
4,091 |
-0.12% |
2,398,600 |
2024/4/10 |
4,082 |
4,103 |
4,053 |
4,096 |
+0.24% |
2,390,000 |
2024/4/9 |
4,100 |
4,114 |
4,046 |
4,086 |
-0.32% |
3,101,500 |
2024/4/8 |
4,120 |
4,143 |
4,058 |
4,099 |
+0.49% |
3,637,400 |
2024/4/5 |
4,117 |
4,127 |
4,060 |
4,079 |
-0.20% |
3,803,900 |
2024/4/4 |
4,060 |
4,123 |
4,035 |
4,087 |
+1.54% |
4,048,000 |
2024/4/3 |
3,955 |
4,063 |
3,936 |
4,025 |
+1.62% |
4,919,600 |
2024/4/2 |
4,047 |
4,076 |
3,953 |
3,961 |
-2.13% |
5,361,000 |
2024/4/1 |
4,114 |
4,134 |
4,015 |
4,047 |
-0.64% |
5,644,900 |
2024/3/29 |
4,160 |
4,175 |
4,047 |
4,073 |
-1.86% |
6,337,900 |
2024/3/28 |
4,232 |
4,292 |
4,150 |
4,150 |
-1.91% |
5,900,200 |
2024/3/27 |
4,280 |
4,324 |
4,226 |
4,231 |
+1.44% |
5,651,000 |
2024/3/26 |
4,186 |
4,193 |
4,153 |
4,171 |
-0.29% |
4,283,700 |
2024/3/25 |
4,245 |
4,245 |
4,151 |
4,183 |
-1.44% |
5,283,200 |
2024/3/22 |
4,230 |
4,272 |
4,206 |
4,244 |
+0.43% |
6,075,000 |
2024/3/21 |
4,308 |
4,312 |
4,226 |
4,226 |
-2.87% |
8,896,600 |
2024/3/19 |
4,415 |
4,463 |
4,287 |
4,351 |
-1.76% |
7,023,700 |
2024/3/18 |
4,385 |
4,455 |
4,357 |
4,429 |
+2.55% |
5,576,800 |
2024/3/15 |
4,320 |
4,323 |
4,244 |
4,319 |
-0.25% |
10,702,500 |
2024/3/14 |
4,329 |
4,348 |
4,278 |
4,330 |
+0.93% |
4,012,100 |
2024/3/13 |
4,416 |
4,433 |
4,265 |
4,290 |
-2.50% |
5,958,800 |
2024/3/12 |
4,407 |
4,440 |
4,362 |
4,400 |
-1.17% |
4,849,300 |
2024/3/11 |
4,520 |
4,521 |
4,405 |
4,452 |
-2.15% |
5,400,000 |
2024/3/8 |
4,570 |
4,601 |
4,496 |
4,550 |
-0.96% |
5,444,100 |
2024/3/7 |
4,650 |
4,679 |
4,559 |
4,594 |
-0.67% |
5,825,400 |
2024/3/6 |
4,646 |
4,704 |
4,624 |
4,625 |
-0.19% |
6,171,000 |
2024/3/5 |
4,639 |
4,677 |
4,615 |
4,634 |
-0.41% |
5,220,500 |
2024/3/4 |
4,780 |
4,787 |
4,650 |
4,653 |
-2.92% |
7,760,800 |
2024/3/1 |
4,745 |
4,809 |
4,721 |
4,793 |
+0.44% |
6,017,700 |
2024/2/29 |
4,771 |
4,876 |
4,755 |
4,772 |
+1.14% |
10,075,600 |
2024/2/28 |
4,730 |
4,769 |
4,676 |
4,718 |
-0.21% |
5,916,500 |
2024/2/27 |
4,764 |
4,799 |
4,713 |
4,728 |
-1.44% |
5,812,700 |
2024/2/26 |
4,812 |
4,849 |
4,737 |
4,797 |
-0.89% |
5,850,600 |
2024/2/22 |
4,845 |
4,941 |
4,809 |
4,840 |
-0.10% |
6,488,400 |
2024/2/21 |
4,800 |
4,980 |
4,777 |
4,845 |
+0.44% |
8,075,600 |
2024/2/20 |
4,793 |
4,869 |
4,780 |
4,824 |
+1.09% |
5,451,200 |
2024/2/19 |
4,775 |
4,794 |
4,725 |
4,772 |
+0.10% |
3,482,200 |
2024/2/16 |
4,765 |
4,864 |
4,747 |
4,767 |
-0.17% |
6,457,100 |
2024/2/15 |
4,791 |
4,843 |
4,722 |
4,775 |
-0.75% |
5,012,200 |
2024/2/14 |
4,705 |
4,817 |
4,681 |
4,811 |
+2.38% |
6,244,200 |
2024/2/13 |
4,593 |
4,705 |
4,568 |
4,699 |
+2.26% |
6,196,800 |
2024/2/9 |
4,615 |
4,662 |
4,588 |
4,595 |
-4.77% |
8,796,300 |
2024/2/8 |
4,901 |
4,923 |
4,821 |
4,825 |
-1.43% |
5,605,400 |
2024/2/7 |
4,809 |
4,924 |
4,796 |
4,895 |
+2.66% |
7,456,100 |
2024/2/6 |
4,828 |
4,847 |
4,765 |
4,768 |
-1.59% |
7,957,500 |
2024/2/5 |
5,069 |
5,104 |
4,845 |
4,845 |
-3.10% |
11,283,300 |
2024/2/2 |
5,064 |
5,068 |
4,947 |
5,000 |
-1.96% |
7,605,000 |
2024/2/1 |
5,116 |
5,178 |
5,090 |
5,100 |
+0.04% |
5,144,700 |
2024/1/31 |
5,111 |
5,116 |
4,987 |
5,098 |
-0.14% |
6,945,900 |
2024/1/30 |
5,064 |
5,143 |
5,032 |
5,105 |
+0.79% |
6,494,800 |
2024/1/29 |
4,999 |
5,082 |
4,955 |
5,065 |
+1.91% |
5,438,800 |
|