日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
33 |
33 |
32 |
33 |
+0.00% |
8,420,400 |
2024/7/25 |
33 |
33 |
32 |
33 |
+3.12% |
1,947,400 |
2024/7/24 |
33 |
34 |
32 |
32 |
-3.03% |
14,525,900 |
2024/7/23 |
33 |
33 |
32 |
33 |
+3.12% |
6,637,400 |
2024/7/22 |
33 |
33 |
32 |
32 |
-3.03% |
14,916,600 |
2024/7/19 |
33 |
33 |
32 |
33 |
+3.12% |
4,040,800 |
2024/7/18 |
33 |
33 |
32 |
32 |
-3.03% |
4,264,200 |
2024/7/17 |
33 |
33 |
32 |
33 |
+3.12% |
3,652,400 |
2024/7/16 |
33 |
33 |
32 |
32 |
-3.03% |
18,868,100 |
2024/7/12 |
33 |
34 |
33 |
33 |
+0.00% |
13,124,600 |
2024/7/11 |
33 |
34 |
33 |
33 |
+0.00% |
8,564,900 |
2024/7/10 |
33 |
34 |
33 |
33 |
+0.00% |
9,283,300 |
2024/7/9 |
34 |
34 |
33 |
33 |
+0.00% |
3,956,300 |
2024/7/8 |
33 |
34 |
33 |
33 |
+0.00% |
4,756,900 |
2024/7/5 |
33 |
34 |
33 |
33 |
+0.00% |
6,646,000 |
2024/7/4 |
33 |
34 |
33 |
33 |
+0.00% |
9,958,100 |
2024/7/3 |
33 |
34 |
33 |
33 |
+0.00% |
11,113,800 |
2024/7/2 |
33 |
34 |
33 |
33 |
+0.00% |
11,194,300 |
2024/7/1 |
33 |
34 |
33 |
33 |
+0.00% |
7,101,100 |
2024/6/28 |
34 |
35 |
33 |
33 |
+17.86% |
21,131,500 |
2024/6/27 |
28 |
29 |
28 |
28 |
+0.00% |
110,311,000 |
2024/6/26 |
29 |
29 |
27 |
28 |
+0.00% |
122,990,100 |
2024/6/25 |
28 |
29 |
28 |
28 |
+3.70% |
125,695,000 |
2024/6/24 |
27 |
28 |
27 |
27 |
+0.00% |
139,170,900 |
2024/6/21 |
28 |
28 |
27 |
27 |
-3.57% |
132,167,600 |
2024/6/20 |
28 |
28 |
27 |
28 |
+0.00% |
133,575,100 |
2024/6/19 |
27 |
28 |
27 |
28 |
+0.00% |
131,663,900 |
2024/6/18 |
27 |
28 |
27 |
28 |
+3.70% |
138,423,500 |
2024/6/17 |
28 |
28 |
27 |
27 |
-3.57% |
144,784,700 |
2024/6/14 |
28 |
28 |
27 |
28 |
+0.00% |
141,704,800 |
2024/6/13 |
27 |
28 |
27 |
28 |
+0.00% |
131,986,300 |
2024/6/12 |
28 |
28 |
27 |
28 |
+0.00% |
149,329,700 |
2024/6/11 |
27 |
28 |
27 |
28 |
+3.70% |
178,773,500 |
2024/6/10 |
27 |
28 |
27 |
27 |
+0.00% |
160,883,600 |
2024/6/7 |
27 |
27 |
26 |
27 |
+0.00% |
183,635,200 |
2024/6/6 |
27 |
27 |
26 |
27 |
+0.00% |
149,157,500 |
2024/6/5 |
28 |
28 |
27 |
27 |
-3.57% |
164,788,700 |
2024/6/4 |
27 |
28 |
26 |
28 |
+3.70% |
148,169,600 |
2024/6/3 |
27 |
27 |
26 |
27 |
+0.00% |
135,010,500 |
2024/5/31 |
27 |
27 |
26 |
27 |
+0.00% |
150,010,600 |
2024/5/30 |
26 |
27 |
26 |
27 |
+3.85% |
130,301,000 |
2024/5/29 |
27 |
27 |
26 |
26 |
+0.00% |
137,110,500 |
2024/5/28 |
27 |
27 |
26 |
26 |
+0.00% |
136,343,900 |
2024/5/27 |
28 |
28 |
26 |
26 |
+0.00% |
150,994,400 |
2024/5/24 |
26 |
27 |
26 |
26 |
-3.70% |
143,211,000 |
2024/5/23 |
27 |
27 |
26 |
27 |
+0.00% |
158,743,800 |
2024/5/22 |
27 |
28 |
26 |
27 |
+0.00% |
139,058,500 |
2024/5/21 |
26 |
27 |
26 |
27 |
+0.00% |
153,086,100 |
2024/5/20 |
26 |
27 |
26 |
27 |
+0.00% |
150,988,300 |
2024/5/17 |
27 |
27 |
26 |
27 |
+3.85% |
154,467,900 |
2024/5/16 |
26 |
27 |
26 |
26 |
-3.70% |
144,005,800 |
2024/5/15 |
26 |
27 |
26 |
27 |
+3.85% |
150,815,000 |
2024/5/14 |
27 |
27 |
26 |
26 |
-3.70% |
177,029,600 |
2024/5/13 |
27 |
27 |
26 |
27 |
+3.85% |
192,103,000 |
2024/5/10 |
27 |
27 |
26 |
26 |
-3.70% |
189,144,200 |
2024/5/9 |
26 |
27 |
26 |
27 |
+3.85% |
198,878,400 |
2024/5/8 |
27 |
27 |
26 |
26 |
+0.00% |
192,405,000 |
2024/5/7 |
27 |
27 |
26 |
26 |
+0.00% |
185,073,800 |
2024/5/2 |
27 |
27 |
26 |
26 |
+0.00% |
177,168,800 |
2024/5/1 |
27 |
27 |
26 |
26 |
+0.00% |
148,431,200 |
2024/4/30 |
26 |
27 |
26 |
26 |
-3.70% |
175,845,300 |
2024/4/26 |
27 |
27 |
26 |
27 |
+3.85% |
163,179,800 |
2024/4/25 |
27 |
27 |
26 |
26 |
+0.00% |
151,449,000 |
2024/4/24 |
26 |
27 |
26 |
26 |
-3.70% |
199,766,300 |
2024/4/23 |
27 |
28 |
26 |
27 |
+0.00% |
194,399,200 |
2024/4/22 |
26 |
27 |
26 |
27 |
+3.85% |
170,054,900 |
2024/4/19 |
27 |
27 |
26 |
26 |
+0.00% |
179,410,100 |
2024/4/18 |
27 |
27 |
26 |
26 |
+0.00% |
216,775,600 |
2024/4/17 |
27 |
27 |
26 |
26 |
-3.70% |
211,422,600 |
2024/4/16 |
27 |
28 |
26 |
27 |
+0.00% |
200,753,400 |
2024/4/15 |
27 |
27 |
26 |
27 |
+0.00% |
210,627,500 |
2024/4/12 |
27 |
27 |
26 |
27 |
+0.00% |
219,282,800 |
2024/4/11 |
27 |
27 |
26 |
27 |
+0.00% |
212,911,100 |
2024/4/10 |
26 |
27 |
26 |
27 |
+0.00% |
213,497,400 |
2024/4/9 |
26 |
27 |
26 |
27 |
+3.85% |
209,728,800 |
2024/4/8 |
26 |
27 |
26 |
26 |
-3.70% |
194,586,600 |
2024/4/5 |
26 |
27 |
26 |
27 |
+0.00% |
160,949,400 |
2024/4/4 |
27 |
27 |
26 |
27 |
+3.85% |
195,459,600 |
2024/4/3 |
27 |
27 |
26 |
26 |
-3.70% |
159,834,900 |
2024/4/2 |
26 |
27 |
26 |
27 |
+3.85% |
166,145,700 |
2024/4/1 |
28 |
28 |
26 |
26 |
-3.70% |
135,256,000 |
2024/3/29 |
27 |
28 |
27 |
27 |
+3.85% |
115,076,800 |
2024/3/28 |
27 |
28 |
26 |
26 |
-3.70% |
91,490,100 |
2024/3/27 |
28 |
28 |
27 |
27 |
-3.57% |
106,408,500 |
2024/3/26 |
28 |
28 |
27 |
28 |
+3.70% |
122,414,800 |
2024/3/25 |
28 |
28 |
27 |
27 |
+0.00% |
132,374,700 |
2024/3/22 |
28 |
28 |
27 |
27 |
-3.57% |
144,639,000 |
2024/3/21 |
29 |
29 |
28 |
28 |
+0.00% |
147,806,200 |
2024/3/19 |
29 |
29 |
27 |
28 |
+0.00% |
148,926,400 |
2024/3/18 |
28 |
29 |
28 |
28 |
+0.00% |
140,275,100 |
2024/3/15 |
28 |
29 |
28 |
28 |
+0.00% |
147,076,000 |
2024/3/14 |
28 |
29 |
27 |
28 |
+0.00% |
151,879,500 |
2024/3/13 |
28 |
29 |
27 |
28 |
+0.00% |
151,006,900 |
2024/3/12 |
28 |
29 |
27 |
28 |
+0.00% |
137,773,700 |
2024/3/11 |
28 |
29 |
28 |
28 |
+0.00% |
123,415,100 |
2024/3/8 |
28 |
29 |
28 |
28 |
+0.00% |
127,302,700 |
2024/3/7 |
28 |
29 |
27 |
28 |
+0.00% |
137,436,200 |
2024/3/6 |
28 |
28 |
27 |
28 |
+3.70% |
161,988,300 |
2024/3/5 |
27 |
27 |
26 |
27 |
+0.00% |
142,632,100 |
2024/3/4 |
28 |
28 |
26 |
27 |
+0.00% |
121,847,600 |
2024/3/1 |
26 |
28 |
26 |
27 |
+0.00% |
121,563,000 |
2024/2/29 |
27 |
27 |
26 |
27 |
+0.00% |
119,487,100 |
2024/2/28 |
27 |
27 |
26 |
27 |
+0.00% |
90,809,200 |
2024/2/27 |
27 |
27 |
26 |
27 |
+0.00% |
70,515,200 |
2024/2/26 |
26 |
27 |
26 |
27 |
+0.00% |
107,371,800 |
2024/2/22 |
27 |
27 |
26 |
27 |
+3.85% |
110,935,100 |
2024/2/21 |
26 |
27 |
26 |
26 |
-3.70% |
125,953,900 |
2024/2/20 |
26 |
27 |
26 |
27 |
+0.00% |
130,999,700 |
2024/2/19 |
26 |
27 |
26 |
27 |
+3.85% |
126,294,700 |
2024/2/16 |
27 |
27 |
26 |
26 |
-3.70% |
114,557,200 |
2024/2/15 |
27 |
27 |
26 |
27 |
+0.00% |
122,038,500 |
2024/2/14 |
27 |
27 |
26 |
27 |
+0.00% |
109,990,900 |
2024/2/13 |
26 |
27 |
26 |
27 |
+8.00% |
141,421,000 |
2024/2/9 |
26 |
26 |
25 |
25 |
-3.85% |
178,501,700 |
2024/2/8 |
26 |
26 |
25 |
26 |
+0.00% |
165,292,000 |
2024/2/7 |
26 |
26 |
25 |
26 |
+0.00% |
170,677,500 |
2024/2/6 |
26 |
26 |
25 |
26 |
+0.00% |
162,948,600 |
2024/2/5 |
25 |
26 |
25 |
26 |
+4.00% |
172,546,200 |
2024/2/2 |
26 |
26 |
25 |
25 |
-3.85% |
153,570,700 |
2024/2/1 |
26 |
27 |
26 |
26 |
+0.00% |
153,825,100 |
2024/1/31 |
26 |
27 |
26 |
26 |
+0.00% |
146,523,800 |
2024/1/30 |
27 |
27 |
26 |
26 |
+0.00% |
148,166,300 |
2024/1/29 |
26 |
27 |
26 |
26 |
+0.00% |
150,659,600 |
|