日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
426 |
434 |
425 |
425 |
-0.23% |
12,600 |
2024/7/25 |
431 |
439 |
426 |
426 |
-3.62% |
25,300 |
2024/7/24 |
440 |
448 |
434 |
442 |
+0.23% |
30,500 |
2024/7/23 |
438 |
449 |
436 |
441 |
+0.23% |
12,500 |
2024/7/22 |
452 |
453 |
438 |
440 |
-2.87% |
31,800 |
2024/7/19 |
471 |
471 |
447 |
453 |
-4.03% |
45,200 |
2024/7/18 |
449 |
474 |
447 |
472 |
+6.31% |
85,900 |
2024/7/17 |
455 |
456 |
440 |
444 |
-2.63% |
28,400 |
2024/7/16 |
455 |
465 |
453 |
456 |
+1.11% |
27,800 |
2024/7/12 |
442 |
454 |
438 |
451 |
+1.58% |
15,600 |
2024/7/11 |
449 |
449 |
434 |
444 |
-1.11% |
27,900 |
2024/7/10 |
445 |
451 |
440 |
449 |
+1.35% |
30,200 |
2024/7/9 |
436 |
451 |
436 |
443 |
+1.84% |
34,600 |
2024/7/8 |
427 |
438 |
426 |
435 |
+1.87% |
23,200 |
2024/7/5 |
429 |
432 |
427 |
427 |
+0.00% |
9,300 |
2024/7/4 |
429 |
434 |
427 |
427 |
-0.47% |
17,300 |
2024/7/3 |
432 |
438 |
425 |
429 |
-1.38% |
29,200 |
2024/7/2 |
427 |
439 |
427 |
435 |
+1.87% |
35,000 |
2024/7/1 |
435 |
435 |
424 |
427 |
-0.23% |
18,000 |
2024/6/28 |
434 |
437 |
425 |
428 |
-1.38% |
33,600 |
2024/6/27 |
427 |
435 |
427 |
434 |
-0.23% |
35,500 |
2024/6/26 |
428 |
444 |
427 |
435 |
+2.35% |
113,300 |
2024/6/25 |
421 |
428 |
417 |
425 |
+0.24% |
90,900 |
2024/6/24 |
431 |
431 |
420 |
424 |
+0.00% |
37,600 |
2024/6/21 |
429 |
433 |
424 |
424 |
-2.75% |
44,200 |
2024/6/20 |
422 |
436 |
421 |
436 |
+3.32% |
51,000 |
2024/6/19 |
425 |
429 |
419 |
422 |
-0.24% |
25,700 |
2024/6/18 |
423 |
434 |
423 |
423 |
+0.24% |
37,700 |
2024/6/17 |
430 |
430 |
422 |
422 |
-1.63% |
35,600 |
2024/6/14 |
432 |
439 |
421 |
429 |
-3.38% |
98,900 |
2024/6/13 |
460 |
460 |
431 |
444 |
-3.27% |
119,500 |
2024/6/12 |
440 |
460 |
434 |
459 |
+4.79% |
133,400 |
2024/6/11 |
443 |
450 |
429 |
438 |
+0.69% |
78,500 |
2024/6/10 |
446 |
460 |
424 |
435 |
+1.16% |
224,000 |
2024/6/7 |
433 |
445 |
425 |
430 |
-0.69% |
169,500 |
2024/6/6 |
447 |
464 |
421 |
433 |
+0.46% |
443,800 |
2024/6/5 |
506 |
525 |
431 |
431 |
-9.07% |
1,500,600 |
2024/6/4 |
477 |
536 |
456 |
474 |
+3.95% |
4,390,100 |
2024/6/3 |
376 |
456 |
375 |
456 |
+21.28% |
61,200 |
2024/5/31 |
372 |
377 |
371 |
376 |
+1.62% |
10,800 |
2024/5/30 |
376 |
376 |
368 |
370 |
+0.00% |
18,700 |
2024/5/29 |
396 |
399 |
370 |
370 |
-6.80% |
47,000 |
2024/5/28 |
402 |
408 |
397 |
397 |
-2.22% |
17,600 |
2024/5/27 |
416 |
416 |
396 |
406 |
-1.46% |
18,400 |
2024/5/24 |
414 |
414 |
402 |
412 |
-0.48% |
7,700 |
2024/5/23 |
410 |
417 |
410 |
414 |
+0.49% |
3,900 |
2024/5/22 |
418 |
421 |
412 |
412 |
-1.44% |
5,100 |
2024/5/21 |
431 |
431 |
418 |
418 |
-1.18% |
20,800 |
2024/5/20 |
416 |
423 |
408 |
423 |
+5.75% |
51,100 |
2024/5/17 |
393 |
403 |
391 |
400 |
+1.01% |
30,200 |
2024/5/16 |
418 |
440 |
387 |
396 |
-3.41% |
82,000 |
2024/5/15 |
401 |
410 |
400 |
410 |
+1.49% |
16,800 |
2024/5/14 |
395 |
405 |
393 |
404 |
+2.80% |
16,200 |
2024/5/13 |
411 |
411 |
386 |
393 |
-5.30% |
57,400 |
2024/5/10 |
413 |
419 |
406 |
415 |
+0.48% |
9,900 |
2024/5/9 |
418 |
418 |
403 |
413 |
-0.48% |
8,700 |
2024/5/8 |
419 |
419 |
413 |
415 |
-0.95% |
11,600 |
2024/5/7 |
411 |
420 |
411 |
419 |
+2.20% |
16,200 |
2024/5/2 |
406 |
412 |
405 |
410 |
+0.49% |
7,000 |
2024/5/1 |
401 |
415 |
400 |
408 |
+2.00% |
26,900 |
2024/4/30 |
394 |
400 |
391 |
400 |
+1.52% |
10,000 |
2024/4/26 |
392 |
394 |
386 |
394 |
+1.03% |
6,300 |
2024/4/25 |
390 |
395 |
386 |
390 |
-0.51% |
11,600 |
2024/4/24 |
393 |
396 |
388 |
392 |
+0.51% |
10,400 |
2024/4/23 |
396 |
399 |
390 |
390 |
-0.51% |
6,700 |
2024/4/22 |
385 |
395 |
383 |
392 |
+2.62% |
9,100 |
2024/4/19 |
393 |
403 |
381 |
382 |
-3.78% |
42,100 |
2024/4/18 |
392 |
400 |
389 |
397 |
-0.25% |
20,300 |
2024/4/17 |
397 |
403 |
392 |
398 |
+0.51% |
22,200 |
2024/4/16 |
389 |
397 |
383 |
396 |
+1.54% |
32,400 |
2024/4/15 |
388 |
390 |
384 |
390 |
+0.00% |
16,900 |
2024/4/12 |
389 |
397 |
389 |
390 |
+0.26% |
22,800 |
2024/4/11 |
391 |
395 |
389 |
389 |
-2.02% |
22,400 |
2024/4/10 |
399 |
402 |
396 |
397 |
+0.51% |
22,900 |
2024/4/9 |
396 |
402 |
395 |
395 |
-0.75% |
12,500 |
2024/4/8 |
391 |
398 |
391 |
398 |
+1.79% |
24,700 |
2024/4/5 |
390 |
392 |
378 |
391 |
+0.26% |
69,300 |
2024/4/4 |
398 |
398 |
383 |
390 |
-1.76% |
51,700 |
2024/4/3 |
395 |
401 |
390 |
397 |
-0.25% |
41,700 |
2024/4/2 |
418 |
419 |
396 |
398 |
-4.78% |
106,800 |
2024/4/1 |
422 |
430 |
417 |
418 |
+0.72% |
34,000 |
2024/3/29 |
410 |
419 |
410 |
415 |
+1.72% |
21,000 |
2024/3/28 |
415 |
419 |
408 |
408 |
+0.25% |
43,600 |
2024/3/27 |
415 |
419 |
407 |
407 |
-0.73% |
43,700 |
2024/3/26 |
428 |
428 |
410 |
410 |
-4.21% |
74,900 |
2024/3/25 |
445 |
445 |
428 |
428 |
-2.95% |
50,700 |
2024/3/22 |
440 |
447 |
428 |
441 |
+0.23% |
65,000 |
2024/3/21 |
448 |
454 |
430 |
440 |
-0.68% |
119,700 |
2024/3/19 |
428 |
447 |
421 |
443 |
+2.07% |
152,000 |
2024/3/18 |
429 |
458 |
416 |
434 |
+1.88% |
376,400 |
2024/3/15 |
414 |
496 |
407 |
426 |
+2.40% |
1,632,300 |
2024/3/14 |
418 |
422 |
414 |
416 |
-0.72% |
42,800 |
2024/3/13 |
431 |
431 |
413 |
419 |
-2.10% |
62,900 |
2024/3/12 |
408 |
432 |
408 |
428 |
+1.66% |
90,000 |
2024/3/11 |
443 |
443 |
421 |
421 |
-5.39% |
121,000 |
2024/3/8 |
451 |
461 |
444 |
445 |
-1.11% |
84,600 |
2024/3/7 |
468 |
475 |
443 |
450 |
-2.17% |
173,000 |
2024/3/6 |
458 |
479 |
452 |
460 |
-1.29% |
145,200 |
2024/3/5 |
471 |
480 |
451 |
466 |
-1.27% |
202,000 |
2024/3/4 |
471 |
485 |
462 |
472 |
-2.28% |
300,900 |
2024/3/1 |
498 |
510 |
482 |
483 |
-3.59% |
205,500 |
2024/2/29 |
506 |
517 |
497 |
501 |
-1.57% |
183,600 |
2024/2/28 |
538 |
556 |
508 |
509 |
-9.11% |
417,500 |
2024/2/27 |
546 |
580 |
530 |
560 |
+3.51% |
692,700 |
2024/2/26 |
594 |
627 |
539 |
541 |
-4.08% |
1,247,900 |
2024/2/22 |
521 |
601 |
515 |
564 |
+12.57% |
2,074,600 |
2024/2/21 |
554 |
644 |
498 |
501 |
-10.85% |
2,206,100 |
2024/2/20 |
497 |
562 |
476 |
562 |
+16.60% |
1,167,900 |
2024/2/19 |
505 |
519 |
482 |
482 |
-1.83% |
251,000 |
2024/2/16 |
486 |
519 |
469 |
491 |
+1.03% |
372,400 |
2024/2/15 |
520 |
523 |
480 |
486 |
-3.95% |
482,900 |
2024/2/14 |
518 |
576 |
467 |
506 |
-3.25% |
2,016,400 |
2024/2/13 |
523 |
523 |
480 |
523 |
+18.06% |
1,328,600 |
2024/2/9 |
371 |
443 |
369 |
443 |
+22.04% |
645,000 |
2024/2/8 |
366 |
366 |
355 |
363 |
+1.40% |
15,500 |
2024/2/7 |
375 |
375 |
358 |
358 |
-4.02% |
53,900 |
2024/2/6 |
379 |
379 |
370 |
373 |
-0.53% |
26,900 |
2024/2/5 |
377 |
377 |
368 |
375 |
+0.00% |
7,800 |
2024/2/2 |
372 |
378 |
369 |
375 |
+0.54% |
23,200 |
2024/2/1 |
378 |
382 |
367 |
373 |
-0.80% |
23,600 |
2024/1/31 |
373 |
378 |
372 |
376 |
+0.80% |
5,500 |
2024/1/30 |
371 |
379 |
365 |
373 |
+0.27% |
27,600 |
2024/1/29 |
369 |
374 |
365 |
372 |
+1.09% |
12,600 |
|