日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
395 |
400 |
391 |
400 |
-0.50% |
9,200 |
2024/7/25 |
410 |
410 |
398 |
402 |
-1.23% |
10,400 |
2024/7/24 |
414 |
415 |
401 |
407 |
-1.93% |
9,800 |
2024/7/23 |
406 |
425 |
406 |
415 |
+0.24% |
38,400 |
2024/7/22 |
402 |
414 |
400 |
414 |
+2.73% |
25,600 |
2024/7/19 |
400 |
404 |
400 |
403 |
+0.50% |
6,800 |
2024/7/18 |
404 |
408 |
401 |
401 |
-1.72% |
13,900 |
2024/7/17 |
408 |
411 |
403 |
408 |
+0.00% |
10,300 |
2024/7/16 |
415 |
416 |
402 |
408 |
-1.69% |
26,700 |
2024/7/12 |
414 |
420 |
411 |
415 |
+0.48% |
11,200 |
2024/7/11 |
412 |
420 |
411 |
413 |
-0.24% |
5,500 |
2024/7/10 |
419 |
419 |
411 |
414 |
-0.96% |
8,700 |
2024/7/9 |
419 |
419 |
410 |
418 |
+0.97% |
5,700 |
2024/7/8 |
404 |
421 |
404 |
414 |
+2.48% |
15,900 |
2024/7/5 |
397 |
405 |
397 |
404 |
+1.76% |
5,700 |
2024/7/4 |
400 |
406 |
397 |
397 |
-1.00% |
5,200 |
2024/7/3 |
402 |
403 |
397 |
401 |
-0.99% |
10,000 |
2024/7/2 |
410 |
410 |
395 |
405 |
-0.49% |
8,900 |
2024/7/1 |
416 |
416 |
407 |
407 |
-0.25% |
5,200 |
2024/6/28 |
416 |
416 |
403 |
408 |
+0.00% |
8,300 |
2024/6/27 |
422 |
422 |
398 |
408 |
-3.32% |
18,400 |
2024/6/26 |
419 |
422 |
417 |
422 |
+0.72% |
300 |
2024/6/25 |
424 |
425 |
419 |
419 |
-1.87% |
4,200 |
2024/6/24 |
425 |
430 |
422 |
427 |
+1.67% |
6,700 |
2024/6/21 |
416 |
428 |
413 |
420 |
+0.24% |
16,000 |
2024/6/20 |
416 |
427 |
416 |
419 |
+1.21% |
5,500 |
2024/6/19 |
422 |
435 |
411 |
414 |
-1.90% |
22,200 |
2024/6/18 |
425 |
426 |
407 |
422 |
-0.71% |
22,000 |
2024/6/17 |
417 |
425 |
412 |
425 |
+3.91% |
23,500 |
2024/6/14 |
398 |
416 |
397 |
409 |
+2.51% |
36,000 |
2024/6/13 |
395 |
404 |
393 |
399 |
+0.76% |
3,600 |
2024/6/12 |
386 |
401 |
386 |
396 |
+2.33% |
5,400 |
2024/6/11 |
401 |
401 |
385 |
387 |
-3.97% |
15,200 |
2024/6/10 |
402 |
407 |
402 |
403 |
+0.50% |
9,000 |
2024/6/7 |
390 |
401 |
388 |
401 |
+2.56% |
16,700 |
2024/6/6 |
385 |
394 |
385 |
391 |
+1.56% |
5,900 |
2024/6/5 |
387 |
390 |
379 |
385 |
-0.52% |
5,000 |
2024/6/4 |
396 |
396 |
376 |
387 |
+2.93% |
7,500 |
2024/6/3 |
365 |
402 |
364 |
376 |
+3.01% |
35,100 |
2024/5/31 |
358 |
365 |
352 |
365 |
-0.27% |
14,400 |
2024/5/30 |
359 |
366 |
355 |
366 |
+0.00% |
6,500 |
2024/5/29 |
367 |
370 |
364 |
366 |
+0.27% |
4,200 |
2024/5/28 |
375 |
380 |
365 |
365 |
-2.41% |
30,200 |
2024/5/27 |
377 |
380 |
368 |
374 |
-0.80% |
9,600 |
2024/5/24 |
370 |
379 |
367 |
377 |
-1.57% |
20,400 |
2024/5/23 |
387 |
387 |
383 |
383 |
-0.78% |
6,800 |
2024/5/22 |
386 |
390 |
386 |
386 |
+0.00% |
4,000 |
2024/5/21 |
392 |
399 |
385 |
386 |
-1.28% |
12,200 |
2024/5/20 |
402 |
402 |
391 |
391 |
-2.74% |
16,900 |
2024/5/17 |
400 |
412 |
386 |
402 |
+0.50% |
21,200 |
2024/5/16 |
408 |
413 |
400 |
400 |
-1.96% |
9,700 |
2024/5/15 |
408 |
410 |
405 |
408 |
-0.24% |
3,800 |
2024/5/14 |
404 |
413 |
404 |
409 |
+1.24% |
5,500 |
2024/5/13 |
402 |
409 |
402 |
404 |
-0.74% |
3,200 |
2024/5/10 |
406 |
411 |
402 |
407 |
+0.25% |
5,600 |
2024/5/9 |
407 |
408 |
404 |
406 |
-1.69% |
5,400 |
2024/5/8 |
405 |
413 |
405 |
413 |
+1.72% |
5,600 |
2024/5/7 |
404 |
409 |
404 |
406 |
-0.49% |
5,500 |
2024/5/2 |
406 |
410 |
406 |
408 |
-0.49% |
5,200 |
2024/5/1 |
405 |
412 |
405 |
410 |
+0.49% |
4,100 |
2024/4/30 |
410 |
418 |
403 |
408 |
-0.49% |
13,500 |
2024/4/26 |
412 |
412 |
410 |
410 |
-0.49% |
2,800 |
2024/4/25 |
417 |
418 |
409 |
412 |
-0.24% |
11,300 |
2024/4/24 |
423 |
423 |
411 |
413 |
-0.48% |
15,100 |
2024/4/23 |
402 |
420 |
402 |
415 |
+3.23% |
17,100 |
2024/4/22 |
409 |
413 |
398 |
402 |
-2.90% |
37,700 |
2024/4/19 |
420 |
422 |
407 |
414 |
-2.59% |
13,700 |
2024/4/18 |
427 |
433 |
414 |
425 |
-0.47% |
23,500 |
2024/4/17 |
425 |
429 |
405 |
427 |
-0.70% |
29,400 |
2024/4/16 |
450 |
483 |
420 |
430 |
+2.87% |
218,900 |
2024/4/15 |
408 |
420 |
398 |
418 |
+1.95% |
14,000 |
2024/4/12 |
420 |
422 |
406 |
410 |
-4.21% |
29,900 |
2024/4/11 |
421 |
428 |
416 |
428 |
+1.66% |
11,600 |
2024/4/10 |
426 |
426 |
421 |
421 |
-0.71% |
4,300 |
2024/4/9 |
429 |
429 |
421 |
424 |
-1.17% |
6,800 |
2024/4/8 |
425 |
430 |
423 |
429 |
+0.94% |
2,400 |
2024/4/5 |
426 |
428 |
420 |
425 |
-1.16% |
4,500 |
2024/4/4 |
425 |
430 |
423 |
430 |
+1.18% |
3,400 |
2024/4/3 |
423 |
437 |
416 |
425 |
+0.47% |
18,600 |
2024/4/2 |
425 |
433 |
422 |
423 |
-1.86% |
12,700 |
2024/4/1 |
440 |
440 |
429 |
431 |
-0.23% |
5,500 |
2024/3/29 |
433 |
442 |
430 |
432 |
+0.47% |
9,900 |
2024/3/28 |
431 |
435 |
422 |
430 |
-0.23% |
14,800 |
2024/3/27 |
430 |
436 |
430 |
431 |
-0.46% |
3,500 |
2024/3/26 |
430 |
435 |
430 |
433 |
+0.00% |
4,800 |
2024/3/25 |
436 |
443 |
423 |
433 |
-1.37% |
16,100 |
2024/3/22 |
444 |
444 |
433 |
439 |
-1.13% |
7,900 |
2024/3/21 |
440 |
444 |
433 |
444 |
+2.30% |
13,400 |
2024/3/19 |
429 |
441 |
429 |
434 |
+1.17% |
26,800 |
2024/3/18 |
440 |
440 |
424 |
429 |
+1.18% |
8,100 |
2024/3/15 |
432 |
433 |
423 |
424 |
-1.62% |
11,000 |
2024/3/14 |
431 |
444 |
430 |
431 |
-0.23% |
25,700 |
2024/3/13 |
436 |
437 |
428 |
432 |
-0.92% |
6,300 |
2024/3/12 |
426 |
438 |
414 |
436 |
+1.87% |
22,300 |
2024/3/11 |
446 |
446 |
426 |
428 |
-2.95% |
26,300 |
2024/3/8 |
443 |
446 |
441 |
441 |
-0.90% |
4,500 |
2024/3/7 |
450 |
455 |
441 |
445 |
-1.33% |
20,800 |
2024/3/6 |
446 |
455 |
446 |
451 |
-0.22% |
18,000 |
2024/3/5 |
451 |
452 |
440 |
452 |
-0.22% |
36,300 |
2024/3/4 |
445 |
456 |
442 |
453 |
+1.80% |
24,700 |
2024/3/1 |
451 |
458 |
444 |
445 |
-1.55% |
11,100 |
2024/2/29 |
458 |
461 |
449 |
452 |
-0.66% |
17,200 |
2024/2/28 |
443 |
478 |
443 |
455 |
+2.25% |
55,400 |
2024/2/27 |
465 |
465 |
443 |
445 |
-4.09% |
33,400 |
2024/2/26 |
441 |
465 |
441 |
464 |
+4.50% |
44,500 |
2024/2/22 |
440 |
452 |
437 |
444 |
-0.67% |
39,900 |
2024/2/21 |
454 |
461 |
446 |
447 |
-3.04% |
19,000 |
2024/2/20 |
466 |
469 |
454 |
461 |
-1.07% |
48,200 |
2024/2/19 |
448 |
479 |
448 |
466 |
+5.91% |
104,900 |
2024/2/16 |
405 |
447 |
405 |
440 |
+8.64% |
66,000 |
2024/2/15 |
414 |
415 |
400 |
405 |
-1.70% |
47,800 |
2024/2/14 |
419 |
425 |
412 |
412 |
-3.06% |
36,300 |
2024/2/13 |
428 |
433 |
415 |
425 |
-0.70% |
40,700 |
2024/2/9 |
416 |
431 |
410 |
428 |
+1.90% |
21,100 |
2024/2/8 |
429 |
429 |
420 |
420 |
-2.10% |
30,400 |
2024/2/7 |
431 |
435 |
426 |
429 |
-2.05% |
22,100 |
2024/2/6 |
440 |
440 |
426 |
438 |
+0.00% |
21,900 |
2024/2/5 |
452 |
452 |
433 |
438 |
-2.45% |
38,100 |
2024/2/2 |
451 |
457 |
448 |
449 |
-2.18% |
18,400 |
2024/2/1 |
450 |
460 |
443 |
459 |
+1.77% |
26,900 |
2024/1/31 |
452 |
461 |
444 |
451 |
-0.66% |
36,500 |
2024/1/30 |
458 |
463 |
445 |
454 |
+4.13% |
47,100 |
2024/1/29 |
433 |
455 |
433 |
436 |
+0.00% |
69,600 |
|