日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
30 |
32 |
30 |
32 |
+6.67% |
1,418,800 |
2024/7/25 |
31 |
31 |
30 |
30 |
-3.23% |
612,400 |
2024/7/24 |
31 |
32 |
30 |
31 |
+0.00% |
1,503,900 |
2024/7/23 |
31 |
32 |
30 |
31 |
+0.00% |
1,585,800 |
2024/7/22 |
32 |
32 |
31 |
31 |
-3.12% |
741,300 |
2024/7/19 |
32 |
33 |
32 |
32 |
+0.00% |
879,200 |
2024/7/18 |
32 |
33 |
32 |
32 |
+0.00% |
304,800 |
2024/7/17 |
32 |
33 |
32 |
32 |
-3.03% |
281,500 |
2024/7/16 |
32 |
33 |
32 |
33 |
+3.12% |
279,400 |
2024/7/12 |
32 |
33 |
31 |
32 |
+0.00% |
694,600 |
2024/7/11 |
33 |
33 |
31 |
32 |
-3.03% |
1,869,100 |
2024/7/10 |
32 |
33 |
32 |
33 |
+0.00% |
378,200 |
2024/7/9 |
33 |
34 |
32 |
33 |
+0.00% |
442,400 |
2024/7/8 |
33 |
33 |
32 |
33 |
+0.00% |
321,300 |
2024/7/5 |
33 |
34 |
32 |
33 |
+3.12% |
1,726,800 |
2024/7/4 |
33 |
34 |
32 |
32 |
-5.88% |
1,137,000 |
2024/7/3 |
34 |
37 |
32 |
34 |
+3.03% |
7,584,400 |
2024/7/2 |
33 |
34 |
32 |
33 |
+0.00% |
450,700 |
2024/7/1 |
33 |
33 |
32 |
33 |
+0.00% |
445,400 |
2024/6/28 |
34 |
34 |
32 |
33 |
+0.00% |
2,583,900 |
2024/6/27 |
32 |
34 |
32 |
33 |
+6.45% |
2,320,300 |
2024/6/26 |
32 |
33 |
31 |
31 |
+0.00% |
2,016,300 |
2024/6/25 |
33 |
33 |
31 |
31 |
-6.06% |
2,313,600 |
2024/6/24 |
34 |
34 |
32 |
33 |
+0.00% |
1,336,800 |
2024/6/21 |
34 |
35 |
33 |
33 |
-2.94% |
1,422,800 |
2024/6/20 |
32 |
34 |
32 |
34 |
+9.68% |
2,741,700 |
2024/6/19 |
34 |
34 |
30 |
31 |
-8.82% |
7,473,800 |
2024/6/18 |
35 |
36 |
34 |
34 |
-5.56% |
3,152,800 |
2024/6/17 |
36 |
38 |
34 |
36 |
-35.71% |
25,338,900 |
2024/6/14 |
50 |
57 |
48 |
56 |
+14.29% |
9,058,000 |
2024/6/13 |
44 |
55 |
42 |
49 |
+8.89% |
16,924,200 |
2024/6/12 |
39 |
45 |
39 |
45 |
+15.38% |
5,233,300 |
2024/6/11 |
40 |
40 |
39 |
39 |
-4.88% |
1,138,100 |
2024/6/10 |
40 |
41 |
39 |
41 |
+2.50% |
565,300 |
2024/6/7 |
41 |
41 |
39 |
40 |
+0.00% |
1,084,800 |
2024/6/6 |
40 |
42 |
39 |
40 |
+0.00% |
1,685,100 |
2024/6/5 |
41 |
42 |
40 |
40 |
+0.00% |
994,200 |
2024/6/4 |
41 |
42 |
40 |
40 |
-2.44% |
1,589,900 |
2024/6/3 |
41 |
43 |
41 |
41 |
+0.00% |
941,900 |
2024/5/31 |
39 |
42 |
39 |
41 |
+5.13% |
1,047,400 |
2024/5/30 |
42 |
43 |
39 |
39 |
-9.30% |
4,733,800 |
2024/5/29 |
41 |
45 |
41 |
43 |
+4.88% |
2,800,400 |
2024/5/28 |
44 |
46 |
41 |
41 |
-8.89% |
4,974,200 |
2024/5/27 |
40 |
48 |
39 |
45 |
+9.76% |
7,527,300 |
2024/5/24 |
38 |
46 |
38 |
41 |
+10.81% |
8,635,800 |
2024/5/23 |
38 |
39 |
37 |
37 |
-5.13% |
1,805,600 |
2024/5/22 |
39 |
40 |
38 |
39 |
+0.00% |
1,473,500 |
2024/5/21 |
39 |
40 |
38 |
39 |
+0.00% |
1,205,700 |
2024/5/20 |
38 |
40 |
38 |
39 |
+2.63% |
868,000 |
2024/5/17 |
38 |
39 |
38 |
38 |
+0.00% |
367,300 |
2024/5/16 |
39 |
39 |
37 |
38 |
-5.00% |
2,963,700 |
2024/5/15 |
41 |
42 |
39 |
40 |
-2.44% |
843,000 |
2024/5/14 |
40 |
42 |
39 |
41 |
+2.50% |
994,900 |
2024/5/13 |
39 |
40 |
38 |
40 |
-2.44% |
1,686,900 |
2024/5/10 |
42 |
43 |
41 |
41 |
+0.00% |
820,100 |
2024/5/9 |
41 |
42 |
40 |
41 |
+0.00% |
558,200 |
2024/5/8 |
42 |
43 |
41 |
41 |
+0.00% |
537,600 |
2024/5/7 |
40 |
42 |
40 |
41 |
+5.13% |
784,200 |
2024/5/2 |
40 |
41 |
39 |
39 |
-2.50% |
888,100 |
2024/5/1 |
40 |
41 |
39 |
40 |
+0.00% |
1,129,500 |
2024/4/30 |
42 |
43 |
40 |
40 |
-6.98% |
2,231,500 |
2024/4/26 |
41 |
43 |
41 |
43 |
+2.38% |
2,010,700 |
2024/4/25 |
44 |
44 |
42 |
42 |
-6.67% |
744,700 |
2024/4/24 |
44 |
45 |
43 |
45 |
+2.27% |
1,607,400 |
2024/4/23 |
42 |
44 |
42 |
44 |
+4.76% |
1,937,200 |
2024/4/22 |
41 |
43 |
39 |
42 |
+5.00% |
2,519,900 |
2024/4/19 |
40 |
41 |
39 |
40 |
+2.56% |
2,088,500 |
2024/4/18 |
40 |
41 |
39 |
39 |
-4.88% |
2,612,400 |
2024/4/17 |
42 |
42 |
40 |
41 |
-2.38% |
2,015,200 |
2024/4/16 |
44 |
44 |
41 |
42 |
-4.55% |
2,834,900 |
2024/4/15 |
42 |
46 |
41 |
44 |
+0.00% |
4,738,800 |
2024/4/12 |
48 |
48 |
43 |
44 |
-6.38% |
3,975,000 |
2024/4/11 |
47 |
49 |
45 |
47 |
+2.17% |
3,746,000 |
2024/4/10 |
51 |
62 |
46 |
46 |
-2.13% |
29,666,100 |
2024/4/9 |
48 |
52 |
42 |
47 |
+23.68% |
26,213,800 |
2024/4/8 |
39 |
40 |
37 |
38 |
-5.00% |
1,357,100 |
2024/4/5 |
38 |
40 |
38 |
40 |
+0.00% |
977,500 |
2024/4/4 |
41 |
41 |
38 |
40 |
-2.44% |
821,000 |
2024/4/3 |
41 |
41 |
39 |
41 |
-2.38% |
796,400 |
2024/4/2 |
41 |
42 |
40 |
42 |
+0.00% |
649,600 |
2024/4/1 |
41 |
42 |
40 |
42 |
+5.00% |
609,200 |
2024/3/29 |
40 |
41 |
39 |
40 |
+0.00% |
655,200 |
2024/3/28 |
40 |
41 |
39 |
40 |
+0.00% |
656,300 |
2024/3/27 |
41 |
41 |
38 |
40 |
-2.44% |
1,399,500 |
2024/3/26 |
42 |
43 |
40 |
41 |
-2.38% |
1,623,000 |
2024/3/25 |
43 |
44 |
42 |
42 |
-2.33% |
1,044,500 |
2024/3/22 |
43 |
44 |
43 |
43 |
-2.27% |
182,300 |
2024/3/21 |
44 |
44 |
42 |
44 |
+0.00% |
873,400 |
2024/3/19 |
43 |
44 |
43 |
44 |
+0.00% |
299,000 |
2024/3/18 |
43 |
45 |
41 |
44 |
+2.33% |
1,299,400 |
2024/3/15 |
44 |
47 |
41 |
43 |
+2.38% |
3,187,500 |
2024/3/14 |
42 |
43 |
40 |
42 |
-2.33% |
1,833,500 |
2024/3/13 |
42 |
44 |
41 |
43 |
+2.38% |
1,067,300 |
2024/3/12 |
42 |
43 |
40 |
42 |
-2.33% |
1,521,400 |
2024/3/11 |
44 |
46 |
40 |
43 |
-4.44% |
4,643,700 |
2024/3/8 |
46 |
46 |
43 |
45 |
-2.17% |
2,453,600 |
2024/3/7 |
47 |
54 |
45 |
46 |
+0.00% |
6,959,500 |
2024/3/6 |
47 |
47 |
43 |
46 |
-4.17% |
3,938,400 |
2024/3/5 |
50 |
50 |
45 |
48 |
+0.00% |
5,210,500 |
2024/3/4 |
54 |
54 |
44 |
48 |
+20.00% |
12,730,500 |
2024/3/1 |
41 |
41 |
39 |
40 |
-2.44% |
1,243,600 |
2024/2/29 |
40 |
41 |
39 |
41 |
+2.50% |
1,942,200 |
2024/2/28 |
39 |
40 |
38 |
40 |
+2.56% |
1,109,900 |
2024/2/27 |
38 |
39 |
36 |
39 |
+5.41% |
811,500 |
2024/2/26 |
37 |
38 |
36 |
37 |
+2.78% |
775,700 |
2024/2/22 |
37 |
38 |
36 |
36 |
-2.70% |
635,700 |
2024/2/21 |
36 |
41 |
35 |
37 |
+2.78% |
3,864,400 |
2024/2/20 |
37 |
38 |
36 |
36 |
+0.00% |
1,151,200 |
2024/2/19 |
35 |
37 |
34 |
36 |
+2.86% |
831,600 |
2024/2/16 |
34 |
36 |
33 |
35 |
-2.78% |
1,962,700 |
2024/2/15 |
36 |
37 |
35 |
36 |
-2.70% |
1,702,400 |
2024/2/14 |
39 |
39 |
36 |
37 |
-5.13% |
1,928,000 |
2024/2/13 |
38 |
39 |
37 |
39 |
+0.00% |
1,386,500 |
2024/2/9 |
37 |
42 |
37 |
39 |
+5.41% |
4,313,200 |
2024/2/8 |
38 |
38 |
36 |
37 |
-2.63% |
1,159,900 |
2024/2/7 |
40 |
42 |
37 |
38 |
+5.56% |
4,800,300 |
2024/2/6 |
36 |
37 |
35 |
36 |
-2.70% |
416,400 |
2024/2/5 |
37 |
37 |
35 |
37 |
+0.00% |
954,500 |
2024/2/2 |
36 |
37 |
36 |
37 |
+2.78% |
559,500 |
2024/2/1 |
36 |
37 |
35 |
36 |
-2.70% |
1,197,800 |
2024/1/31 |
37 |
37 |
36 |
37 |
-2.63% |
953,200 |
2024/1/30 |
40 |
40 |
37 |
38 |
-7.32% |
3,130,300 |
2024/1/29 |
42 |
42 |
38 |
41 |
-2.38% |
3,804,100 |
|