日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
361 |
363 |
357 |
357 |
-1.38% |
2,000 |
2024/7/25 |
378 |
383 |
359 |
362 |
-5.24% |
5,200 |
2024/7/24 |
368 |
383 |
368 |
382 |
+2.41% |
2,900 |
2024/7/23 |
355 |
373 |
355 |
373 |
+3.32% |
800 |
2024/7/22 |
375 |
375 |
361 |
361 |
-3.48% |
2,000 |
2024/7/19 |
374 |
374 |
374 |
374 |
+0.00% |
300 |
2024/7/18 |
374 |
374 |
374 |
374 |
+3.89% |
100 |
2024/7/17 |
363 |
363 |
360 |
360 |
-0.83% |
23,200 |
2024/7/16 |
363 |
363 |
360 |
363 |
+0.00% |
700 |
2024/7/12 |
363 |
363 |
363 |
363 |
+0.00% |
100 |
2024/7/10 |
363 |
363 |
363 |
363 |
-0.27% |
200 |
2024/7/9 |
363 |
370 |
363 |
364 |
-0.27% |
1,200 |
2024/7/8 |
374 |
374 |
365 |
365 |
-2.93% |
400 |
2024/7/5 |
376 |
376 |
376 |
376 |
-0.27% |
1,400 |
2024/7/4 |
377 |
386 |
377 |
377 |
+0.27% |
1,800 |
2024/7/3 |
384 |
390 |
376 |
376 |
-2.59% |
400 |
2024/7/2 |
374 |
386 |
374 |
386 |
+3.76% |
200 |
2024/7/1 |
391 |
391 |
372 |
372 |
-3.38% |
1,000 |
2024/6/28 |
379 |
387 |
379 |
385 |
+4.34% |
1,400 |
2024/6/27 |
370 |
377 |
369 |
369 |
+0.00% |
700 |
2024/6/26 |
370 |
370 |
369 |
369 |
+0.27% |
500 |
2024/6/25 |
368 |
369 |
367 |
368 |
+0.27% |
500 |
2024/6/24 |
373 |
373 |
367 |
367 |
-1.61% |
600 |
2024/6/20 |
373 |
373 |
373 |
373 |
+0.00% |
200 |
2024/6/19 |
391 |
391 |
368 |
373 |
-4.85% |
3,200 |
2024/6/18 |
377 |
392 |
377 |
392 |
+3.98% |
700 |
2024/6/17 |
416 |
424 |
371 |
377 |
-1.82% |
7,300 |
2024/6/14 |
384 |
384 |
384 |
384 |
+3.78% |
500 |
2024/6/11 |
363 |
370 |
362 |
370 |
+1.37% |
1,900 |
2024/6/10 |
361 |
365 |
355 |
365 |
+3.40% |
2,200 |
2024/6/7 |
361 |
361 |
353 |
353 |
-2.75% |
600 |
2024/6/6 |
352 |
363 |
350 |
363 |
+3.12% |
700 |
2024/6/5 |
360 |
360 |
352 |
352 |
-3.83% |
300 |
2024/6/3 |
364 |
366 |
364 |
366 |
+0.55% |
200 |
2024/5/31 |
364 |
364 |
361 |
364 |
+0.83% |
300 |
2024/5/30 |
369 |
369 |
361 |
361 |
-2.17% |
500 |
2024/5/29 |
368 |
369 |
368 |
369 |
+0.27% |
400 |
2024/5/28 |
378 |
378 |
368 |
368 |
-2.65% |
1,300 |
2024/5/27 |
378 |
378 |
378 |
378 |
+0.00% |
700 |
2024/5/24 |
371 |
378 |
358 |
378 |
-0.26% |
1,700 |
2024/5/23 |
385 |
385 |
379 |
379 |
-0.26% |
3,000 |
2024/5/22 |
382 |
382 |
374 |
380 |
-0.78% |
700 |
2024/5/21 |
383 |
383 |
383 |
383 |
+2.13% |
1,000 |
2024/5/20 |
375 |
375 |
375 |
375 |
-2.09% |
500 |
2024/5/17 |
375 |
383 |
375 |
383 |
+0.00% |
1,300 |
2024/5/16 |
378 |
383 |
376 |
383 |
+0.52% |
1,800 |
2024/5/15 |
393 |
393 |
381 |
381 |
-3.05% |
1,400 |
2024/5/14 |
394 |
394 |
393 |
393 |
-0.25% |
600 |
2024/5/13 |
400 |
400 |
384 |
394 |
-1.50% |
5,400 |
2024/5/10 |
400 |
400 |
399 |
400 |
+0.00% |
1,300 |
2024/5/9 |
394 |
400 |
394 |
400 |
-2.44% |
3,000 |
2024/5/7 |
410 |
410 |
410 |
410 |
+1.99% |
100 |
2024/5/1 |
402 |
402 |
402 |
402 |
-1.95% |
100 |
2024/4/30 |
410 |
410 |
410 |
410 |
+1.99% |
100 |
2024/4/26 |
419 |
419 |
400 |
402 |
-1.47% |
600 |
2024/4/25 |
408 |
408 |
408 |
408 |
+0.74% |
400 |
2024/4/23 |
413 |
413 |
405 |
405 |
-1.94% |
300 |
2024/4/22 |
411 |
413 |
407 |
413 |
+0.49% |
1,100 |
2024/4/19 |
403 |
411 |
403 |
411 |
+0.74% |
1,300 |
2024/4/18 |
403 |
410 |
403 |
408 |
+1.75% |
500 |
2024/4/17 |
406 |
406 |
401 |
401 |
-1.23% |
4,700 |
2024/4/16 |
416 |
416 |
406 |
406 |
-0.73% |
2,500 |
2024/4/15 |
419 |
420 |
403 |
409 |
-0.49% |
7,700 |
2024/4/12 |
425 |
425 |
411 |
411 |
+1.73% |
3,600 |
2024/4/11 |
396 |
433 |
395 |
404 |
+4.12% |
21,600 |
2024/4/10 |
406 |
406 |
387 |
388 |
-5.60% |
3,700 |
2024/4/9 |
404 |
411 |
404 |
411 |
+1.73% |
300 |
2024/4/8 |
399 |
404 |
399 |
404 |
+0.00% |
200 |
2024/4/5 |
400 |
404 |
400 |
404 |
+0.00% |
200 |
2024/4/4 |
406 |
418 |
393 |
404 |
+2.80% |
5,400 |
2024/4/3 |
395 |
408 |
393 |
393 |
-2.48% |
3,100 |
2024/4/2 |
428 |
430 |
392 |
403 |
-6.28% |
25,600 |
2024/4/1 |
440 |
445 |
406 |
430 |
-2.27% |
14,000 |
2024/3/29 |
419 |
440 |
416 |
440 |
+7.06% |
7,400 |
2024/3/28 |
415 |
416 |
407 |
411 |
-0.96% |
4,700 |
2024/3/27 |
407 |
415 |
403 |
415 |
-0.95% |
2,200 |
2024/3/26 |
419 |
419 |
419 |
419 |
+2.20% |
300 |
2024/3/25 |
400 |
411 |
400 |
410 |
+2.24% |
3,500 |
2024/3/22 |
410 |
420 |
392 |
401 |
-0.50% |
6,900 |
2024/3/21 |
412 |
412 |
403 |
403 |
-5.62% |
4,500 |
2024/3/19 |
400 |
427 |
400 |
427 |
+9.49% |
6,900 |
2024/3/18 |
382 |
403 |
382 |
390 |
+0.00% |
4,500 |
2024/3/14 |
399 |
399 |
383 |
390 |
-1.27% |
1,100 |
2024/3/13 |
392 |
395 |
392 |
395 |
+0.00% |
1,000 |
2024/3/12 |
376 |
395 |
376 |
395 |
+0.77% |
2,800 |
2024/3/11 |
396 |
396 |
378 |
392 |
+0.77% |
3,100 |
2024/3/8 |
359 |
389 |
359 |
389 |
+6.58% |
3,300 |
2024/3/7 |
377 |
380 |
354 |
365 |
-3.69% |
6,900 |
2024/3/6 |
398 |
398 |
379 |
379 |
+1.07% |
700 |
2024/3/5 |
370 |
375 |
369 |
375 |
+3.59% |
11,300 |
2024/3/4 |
368 |
370 |
362 |
362 |
-2.16% |
600 |
2024/2/29 |
370 |
370 |
370 |
370 |
+1.09% |
1,000 |
2024/2/27 |
366 |
366 |
366 |
366 |
+2.23% |
1,100 |
2024/2/26 |
365 |
365 |
358 |
358 |
-0.83% |
2,400 |
2024/2/22 |
358 |
364 |
358 |
361 |
-1.37% |
4,500 |
2024/2/21 |
358 |
366 |
356 |
366 |
+2.23% |
2,200 |
2024/2/20 |
360 |
372 |
350 |
358 |
-1.65% |
5,400 |
2024/2/19 |
371 |
371 |
351 |
364 |
-0.55% |
2,600 |
2024/2/16 |
356 |
374 |
356 |
366 |
+2.81% |
2,700 |
2024/2/15 |
368 |
368 |
356 |
356 |
-1.11% |
900 |
2024/2/14 |
363 |
363 |
360 |
360 |
+1.41% |
200 |
2024/2/13 |
361 |
361 |
347 |
355 |
-0.28% |
1,900 |
2024/2/9 |
374 |
379 |
356 |
356 |
-4.81% |
3,400 |
2024/2/8 |
378 |
379 |
372 |
374 |
-0.80% |
2,800 |
2024/2/7 |
375 |
377 |
370 |
377 |
+0.53% |
1,100 |
2024/2/6 |
373 |
380 |
373 |
375 |
+0.54% |
2,800 |
2024/2/5 |
384 |
384 |
368 |
373 |
-2.86% |
5,000 |
2024/2/2 |
391 |
391 |
378 |
384 |
-1.79% |
3,300 |
2024/2/1 |
400 |
400 |
390 |
391 |
-2.25% |
700 |
2024/1/31 |
400 |
400 |
400 |
400 |
-0.25% |
200 |
2024/1/30 |
402 |
402 |
401 |
401 |
+2.04% |
200 |
2024/1/29 |
400 |
400 |
389 |
393 |
-1.50% |
3,200 |
2024/1/26 |
411 |
415 |
395 |
399 |
+0.76% |
3,500 |
2024/1/25 |
410 |
410 |
395 |
396 |
-3.41% |
1,500 |
2024/1/24 |
410 |
410 |
410 |
410 |
+0.00% |
100 |
2024/1/23 |
400 |
410 |
400 |
410 |
-0.24% |
300 |
2024/1/22 |
411 |
420 |
410 |
411 |
+1.99% |
11,200 |
2024/1/19 |
407 |
410 |
399 |
403 |
+1.00% |
3,000 |
2024/1/18 |
403 |
405 |
399 |
399 |
+1.01% |
3,800 |
2024/1/17 |
395 |
407 |
394 |
395 |
+0.25% |
14,400 |
2024/1/16 |
391 |
401 |
391 |
394 |
-0.25% |
3,500 |
2024/1/15 |
402 |
402 |
386 |
395 |
-1.99% |
8,500 |
2024/1/12 |
382 |
421 |
382 |
403 |
+6.05% |
23,800 |
|