日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
612 |
673 |
592 |
673 |
+17.45% |
2,444,700 |
2024/7/25 |
531 |
573 |
457 |
573 |
+16.23% |
2,115,600 |
2024/7/24 |
437 |
493 |
435 |
493 |
+19.37% |
3,051,000 |
2024/7/23 |
434 |
480 |
376 |
413 |
-3.50% |
4,381,700 |
2024/7/22 |
428 |
428 |
397 |
428 |
+22.99% |
1,146,000 |
2024/7/19 |
354 |
358 |
347 |
348 |
-1.42% |
59,600 |
2024/7/18 |
356 |
364 |
352 |
353 |
-3.02% |
76,900 |
2024/7/17 |
367 |
368 |
359 |
364 |
-0.82% |
50,500 |
2024/7/16 |
359 |
369 |
357 |
367 |
+2.23% |
37,200 |
2024/7/12 |
347 |
359 |
347 |
359 |
+2.28% |
30,600 |
2024/7/11 |
357 |
357 |
349 |
351 |
-1.13% |
26,900 |
2024/7/10 |
353 |
357 |
342 |
355 |
+0.57% |
80,000 |
2024/7/9 |
350 |
359 |
341 |
353 |
-0.28% |
108,600 |
2024/7/8 |
364 |
366 |
352 |
354 |
-2.75% |
48,400 |
2024/7/5 |
363 |
372 |
361 |
364 |
+0.55% |
49,900 |
2024/7/4 |
366 |
367 |
362 |
362 |
-1.09% |
38,200 |
2024/7/3 |
360 |
373 |
358 |
366 |
+0.83% |
60,400 |
2024/7/2 |
366 |
369 |
360 |
363 |
+0.28% |
37,800 |
2024/7/1 |
374 |
374 |
360 |
362 |
-1.90% |
64,700 |
2024/6/28 |
381 |
383 |
369 |
369 |
-4.40% |
90,300 |
2024/6/27 |
380 |
386 |
371 |
386 |
+1.58% |
90,900 |
2024/6/26 |
386 |
415 |
375 |
380 |
-4.52% |
328,300 |
2024/6/25 |
367 |
424 |
351 |
398 |
+10.25% |
1,211,200 |
2024/6/24 |
375 |
380 |
358 |
361 |
+0.00% |
384,300 |
2024/6/21 |
389 |
420 |
353 |
361 |
+5.87% |
2,751,300 |
2024/6/20 |
341 |
345 |
340 |
341 |
-0.87% |
14,800 |
2024/6/19 |
349 |
350 |
341 |
344 |
-1.15% |
23,600 |
2024/6/18 |
347 |
356 |
339 |
348 |
+0.58% |
51,000 |
2024/6/17 |
339 |
363 |
339 |
346 |
+2.37% |
141,800 |
2024/6/14 |
325 |
339 |
325 |
338 |
+4.32% |
41,700 |
2024/6/13 |
324 |
328 |
324 |
324 |
+0.00% |
4,000 |
2024/6/12 |
327 |
331 |
322 |
324 |
-1.22% |
14,500 |
2024/6/11 |
318 |
328 |
318 |
328 |
+3.14% |
12,600 |
2024/6/10 |
314 |
321 |
312 |
318 |
+0.95% |
5,700 |
2024/6/7 |
313 |
317 |
312 |
315 |
-1.56% |
24,900 |
2024/6/6 |
323 |
325 |
320 |
320 |
-0.62% |
8,700 |
2024/6/5 |
330 |
330 |
322 |
322 |
-2.13% |
23,000 |
2024/6/4 |
329 |
330 |
323 |
329 |
+0.61% |
11,900 |
2024/6/3 |
316 |
327 |
315 |
327 |
+4.14% |
29,400 |
2024/5/31 |
312 |
315 |
311 |
314 |
+0.64% |
31,400 |
2024/5/30 |
312 |
313 |
308 |
312 |
-0.32% |
27,200 |
2024/5/29 |
326 |
326 |
312 |
313 |
-3.99% |
30,800 |
2024/5/28 |
320 |
331 |
319 |
326 |
+1.88% |
32,000 |
2024/5/27 |
315 |
320 |
312 |
320 |
+2.89% |
8,100 |
2024/5/24 |
314 |
314 |
309 |
311 |
-1.27% |
13,500 |
2024/5/23 |
317 |
318 |
314 |
315 |
-1.25% |
14,400 |
2024/5/22 |
320 |
321 |
315 |
319 |
-0.31% |
10,300 |
2024/5/21 |
319 |
324 |
319 |
320 |
+0.63% |
5,800 |
2024/5/20 |
317 |
323 |
312 |
318 |
+0.00% |
28,100 |
2024/5/17 |
313 |
333 |
313 |
318 |
+1.27% |
58,800 |
2024/5/16 |
325 |
326 |
311 |
314 |
-3.68% |
63,200 |
2024/5/15 |
332 |
332 |
325 |
326 |
-1.51% |
14,300 |
2024/5/14 |
337 |
337 |
330 |
331 |
+0.00% |
15,400 |
2024/5/13 |
330 |
334 |
323 |
331 |
-8.06% |
78,600 |
2024/5/10 |
341 |
360 |
339 |
360 |
+5.57% |
49,300 |
2024/5/9 |
347 |
347 |
340 |
341 |
+0.00% |
12,200 |
2024/5/8 |
346 |
354 |
341 |
341 |
-0.87% |
43,600 |
2024/5/7 |
340 |
349 |
339 |
344 |
+1.18% |
14,600 |
2024/5/2 |
342 |
342 |
340 |
340 |
-0.58% |
4,500 |
2024/5/1 |
341 |
348 |
339 |
342 |
-1.44% |
15,200 |
2024/4/30 |
347 |
351 |
344 |
347 |
-0.86% |
15,800 |
2024/4/26 |
346 |
351 |
343 |
350 |
+1.74% |
16,100 |
2024/4/25 |
346 |
348 |
342 |
344 |
+0.00% |
14,000 |
2024/4/24 |
341 |
349 |
341 |
344 |
+0.88% |
14,400 |
2024/4/23 |
340 |
345 |
340 |
341 |
+0.29% |
10,700 |
2024/4/22 |
345 |
346 |
337 |
340 |
-1.16% |
30,200 |
2024/4/19 |
354 |
354 |
331 |
344 |
-2.27% |
73,800 |
2024/4/18 |
355 |
387 |
347 |
352 |
+3.83% |
396,800 |
2024/4/17 |
344 |
346 |
335 |
339 |
-1.74% |
32,200 |
2024/4/16 |
350 |
350 |
334 |
345 |
-1.43% |
44,300 |
2024/4/15 |
352 |
353 |
346 |
350 |
-2.23% |
52,200 |
2024/4/12 |
362 |
362 |
354 |
358 |
-0.83% |
21,500 |
2024/4/11 |
360 |
361 |
355 |
361 |
-0.55% |
25,400 |
2024/4/10 |
373 |
375 |
362 |
363 |
-2.68% |
39,600 |
2024/4/9 |
378 |
378 |
367 |
373 |
-1.32% |
35,700 |
2024/4/8 |
366 |
379 |
362 |
378 |
+3.28% |
42,500 |
2024/4/5 |
365 |
373 |
360 |
366 |
-1.61% |
34,100 |
2024/4/4 |
360 |
378 |
359 |
372 |
+3.62% |
59,000 |
2024/4/3 |
357 |
365 |
356 |
359 |
-0.55% |
18,700 |
2024/4/2 |
362 |
364 |
353 |
361 |
+0.00% |
41,400 |
2024/4/1 |
382 |
384 |
358 |
361 |
-2.70% |
85,400 |
2024/3/29 |
363 |
372 |
360 |
371 |
+2.77% |
35,100 |
2024/3/28 |
366 |
379 |
361 |
361 |
-1.90% |
99,900 |
2024/3/27 |
364 |
370 |
355 |
368 |
+0.27% |
90,800 |
2024/3/26 |
368 |
383 |
363 |
367 |
-1.08% |
104,800 |
2024/3/25 |
383 |
398 |
371 |
371 |
-4.13% |
235,700 |
2024/3/22 |
356 |
414 |
356 |
387 |
+9.32% |
1,061,200 |
2024/3/21 |
358 |
369 |
350 |
354 |
+0.85% |
98,300 |
2024/3/19 |
348 |
356 |
343 |
351 |
+1.45% |
57,100 |
2024/3/18 |
336 |
350 |
336 |
346 |
+2.37% |
64,200 |
2024/3/15 |
349 |
349 |
337 |
338 |
-3.15% |
115,900 |
2024/3/14 |
355 |
380 |
349 |
349 |
-2.51% |
287,700 |
2024/3/13 |
386 |
414 |
352 |
358 |
-5.29% |
870,200 |
2024/3/12 |
420 |
454 |
356 |
378 |
-3.08% |
1,740,600 |
2024/3/11 |
378 |
410 |
372 |
390 |
+18.18% |
1,805,100 |
2024/3/8 |
365 |
378 |
326 |
330 |
-15.17% |
774,600 |
2024/3/7 |
341 |
389 |
338 |
389 |
+25.89% |
471,000 |
2024/3/6 |
304 |
311 |
304 |
309 |
+1.64% |
12,700 |
2024/3/5 |
307 |
307 |
299 |
304 |
-0.98% |
21,300 |
2024/3/4 |
313 |
313 |
306 |
307 |
-1.29% |
23,700 |
2024/3/1 |
314 |
314 |
310 |
311 |
-0.96% |
14,600 |
2024/2/29 |
306 |
315 |
304 |
314 |
+1.62% |
34,900 |
2024/2/28 |
305 |
309 |
303 |
309 |
+1.31% |
27,500 |
2024/2/27 |
305 |
307 |
304 |
305 |
+0.33% |
21,200 |
2024/2/26 |
306 |
308 |
302 |
304 |
+0.66% |
34,500 |
2024/2/22 |
305 |
306 |
299 |
302 |
-3.51% |
117,600 |
2024/2/21 |
303 |
317 |
303 |
313 |
+2.96% |
58,600 |
2024/2/20 |
305 |
306 |
300 |
304 |
-1.30% |
18,200 |
2024/2/19 |
295 |
314 |
295 |
308 |
+4.41% |
36,800 |
2024/2/16 |
289 |
303 |
289 |
295 |
-7.81% |
112,700 |
2024/2/15 |
323 |
324 |
315 |
320 |
-0.93% |
35,800 |
2024/2/14 |
325 |
327 |
321 |
323 |
-0.92% |
24,000 |
2024/2/13 |
338 |
338 |
322 |
326 |
+0.62% |
43,900 |
2024/2/9 |
325 |
326 |
321 |
324 |
+0.00% |
26,600 |
2024/2/8 |
322 |
327 |
321 |
324 |
+0.00% |
31,600 |
2024/2/7 |
325 |
327 |
321 |
324 |
-0.31% |
24,600 |
2024/2/6 |
331 |
331 |
324 |
325 |
-2.11% |
21,500 |
2024/2/5 |
335 |
335 |
326 |
332 |
-0.30% |
44,000 |
2024/2/2 |
323 |
335 |
322 |
333 |
+2.78% |
43,000 |
2024/2/1 |
328 |
328 |
320 |
324 |
-0.92% |
17,300 |
2024/1/31 |
325 |
328 |
322 |
327 |
+0.62% |
18,400 |
2024/1/30 |
326 |
328 |
322 |
325 |
+0.62% |
28,800 |
2024/1/29 |
322 |
327 |
319 |
323 |
+1.25% |
33,500 |
|