日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
20 |
21 |
19 |
21 |
+5.00% |
3,745,600 |
2024/7/25 |
21 |
21 |
20 |
20 |
-4.76% |
4,367,100 |
2024/7/24 |
21 |
22 |
21 |
21 |
-4.55% |
1,606,900 |
2024/7/23 |
21 |
22 |
21 |
22 |
+0.00% |
1,142,600 |
2024/7/22 |
21 |
23 |
21 |
22 |
+4.76% |
2,797,200 |
2024/7/19 |
21 |
22 |
21 |
21 |
-4.55% |
1,067,400 |
2024/7/18 |
22 |
23 |
21 |
22 |
-4.35% |
5,054,600 |
2024/7/17 |
23 |
24 |
22 |
23 |
-4.17% |
4,069,700 |
2024/7/16 |
22 |
24 |
21 |
24 |
+9.09% |
4,021,100 |
2024/7/12 |
21 |
22 |
21 |
22 |
+0.00% |
934,700 |
2024/7/11 |
22 |
23 |
21 |
22 |
+4.76% |
7,172,000 |
2024/7/10 |
22 |
22 |
21 |
21 |
+0.00% |
919,700 |
2024/7/9 |
21 |
22 |
21 |
21 |
+0.00% |
1,321,500 |
2024/7/8 |
21 |
22 |
21 |
21 |
+0.00% |
1,542,700 |
2024/7/5 |
22 |
22 |
21 |
21 |
-4.55% |
796,500 |
2024/7/4 |
22 |
22 |
21 |
22 |
+0.00% |
1,866,900 |
2024/7/3 |
22 |
23 |
21 |
22 |
-4.35% |
10,523,600 |
2024/7/2 |
23 |
24 |
22 |
23 |
-4.17% |
5,592,300 |
2024/7/1 |
23 |
25 |
22 |
24 |
+4.35% |
8,261,400 |
2024/6/28 |
24 |
24 |
23 |
23 |
+0.00% |
1,951,700 |
2024/6/27 |
23 |
25 |
23 |
23 |
-4.17% |
4,025,600 |
2024/6/26 |
23 |
25 |
23 |
24 |
+4.35% |
2,855,000 |
2024/6/25 |
25 |
25 |
23 |
23 |
-8.00% |
5,841,800 |
2024/6/24 |
23 |
26 |
23 |
25 |
+8.70% |
6,575,600 |
2024/6/21 |
23 |
24 |
22 |
23 |
+0.00% |
4,141,900 |
2024/6/20 |
24 |
24 |
22 |
23 |
-4.17% |
4,650,700 |
2024/6/19 |
26 |
29 |
23 |
24 |
-4.00% |
13,841,900 |
2024/6/18 |
23 |
27 |
23 |
25 |
+13.64% |
16,700,400 |
2024/6/17 |
21 |
23 |
21 |
22 |
+0.00% |
3,578,500 |
2024/6/14 |
21 |
22 |
20 |
22 |
+4.76% |
3,171,700 |
2024/6/13 |
21 |
23 |
20 |
21 |
+0.00% |
7,011,400 |
2024/6/12 |
21 |
22 |
20 |
21 |
+0.00% |
4,482,100 |
2024/6/11 |
22 |
23 |
21 |
21 |
-4.55% |
4,101,400 |
2024/6/10 |
22 |
23 |
21 |
22 |
-4.35% |
4,699,900 |
2024/6/7 |
24 |
24 |
22 |
23 |
+0.00% |
3,475,600 |
2024/6/6 |
23 |
25 |
22 |
23 |
+4.55% |
3,608,600 |
2024/6/5 |
21 |
24 |
21 |
22 |
+0.00% |
5,164,700 |
2024/6/4 |
24 |
24 |
21 |
22 |
-8.33% |
5,079,400 |
2024/6/3 |
25 |
25 |
23 |
24 |
+0.00% |
2,159,300 |
2024/5/31 |
23 |
27 |
22 |
24 |
+0.00% |
9,204,900 |
2024/5/30 |
29 |
30 |
23 |
24 |
-7.69% |
11,841,300 |
2024/5/29 |
27 |
28 |
26 |
26 |
-10.34% |
5,640,100 |
2024/5/28 |
30 |
30 |
25 |
29 |
-3.33% |
11,324,400 |
2024/5/27 |
29 |
33 |
27 |
30 |
+15.38% |
14,380,600 |
2024/5/24 |
30 |
31 |
25 |
26 |
-21.21% |
18,611,700 |
2024/5/23 |
26 |
35 |
25 |
33 |
+43.48% |
36,986,600 |
2024/5/22 |
21 |
26 |
20 |
23 |
+9.52% |
8,833,700 |
2024/5/21 |
21 |
21 |
20 |
21 |
+0.00% |
2,140,300 |
2024/5/20 |
19 |
22 |
19 |
21 |
+10.53% |
3,616,900 |
2024/5/17 |
22 |
23 |
19 |
19 |
-9.52% |
3,870,900 |
2024/5/16 |
20 |
24 |
19 |
21 |
+31.25% |
13,207,500 |
2024/5/15 |
16 |
17 |
16 |
16 |
+0.00% |
508,000 |
2024/5/14 |
17 |
17 |
16 |
16 |
+0.00% |
533,100 |
2024/5/13 |
17 |
17 |
16 |
16 |
+0.00% |
506,200 |
2024/5/10 |
17 |
17 |
16 |
16 |
+0.00% |
623,100 |
2024/5/9 |
17 |
17 |
16 |
16 |
+0.00% |
706,500 |
2024/5/8 |
17 |
17 |
16 |
16 |
-5.88% |
496,300 |
2024/5/7 |
16 |
17 |
16 |
17 |
+0.00% |
379,900 |
2024/5/2 |
17 |
17 |
16 |
17 |
+6.25% |
448,000 |
2024/5/1 |
17 |
17 |
16 |
16 |
+0.00% |
394,700 |
2024/4/30 |
16 |
17 |
16 |
16 |
+0.00% |
551,800 |
2024/4/26 |
17 |
17 |
16 |
16 |
+0.00% |
597,100 |
2024/4/25 |
17 |
17 |
16 |
16 |
+0.00% |
496,200 |
2024/4/24 |
17 |
17 |
16 |
16 |
-5.88% |
342,500 |
2024/4/23 |
17 |
17 |
16 |
17 |
+6.25% |
334,600 |
2024/4/22 |
17 |
17 |
16 |
16 |
+0.00% |
1,362,700 |
2024/4/19 |
17 |
18 |
16 |
16 |
-5.88% |
1,709,300 |
2024/4/18 |
18 |
18 |
17 |
17 |
-5.56% |
411,900 |
2024/4/17 |
18 |
18 |
17 |
18 |
+5.88% |
511,900 |
2024/4/16 |
18 |
18 |
17 |
17 |
+0.00% |
749,700 |
2024/4/15 |
18 |
18 |
17 |
17 |
+0.00% |
445,700 |
2024/4/12 |
18 |
18 |
17 |
17 |
+0.00% |
302,200 |
2024/4/11 |
18 |
18 |
17 |
17 |
-5.56% |
424,700 |
2024/4/10 |
18 |
19 |
17 |
18 |
+0.00% |
2,045,300 |
2024/4/9 |
17 |
18 |
16 |
18 |
+12.50% |
2,081,600 |
2024/4/8 |
17 |
17 |
16 |
16 |
+0.00% |
685,000 |
2024/4/5 |
16 |
17 |
16 |
16 |
-5.88% |
1,262,900 |
2024/4/4 |
18 |
18 |
16 |
17 |
+0.00% |
2,840,700 |
2024/4/3 |
17 |
18 |
17 |
17 |
-5.56% |
1,792,800 |
2024/4/2 |
18 |
19 |
17 |
18 |
-5.26% |
1,793,800 |
2024/4/1 |
18 |
19 |
18 |
19 |
+5.56% |
880,900 |
2024/3/29 |
19 |
19 |
18 |
18 |
+0.00% |
895,500 |
2024/3/28 |
19 |
20 |
18 |
18 |
-10.00% |
1,270,500 |
2024/3/27 |
19 |
21 |
19 |
20 |
+0.00% |
872,900 |
2024/3/26 |
20 |
21 |
19 |
20 |
+0.00% |
1,083,100 |
2024/3/25 |
19 |
21 |
18 |
20 |
+11.11% |
4,525,500 |
2024/3/22 |
19 |
19 |
18 |
18 |
+0.00% |
289,200 |
2024/3/21 |
19 |
20 |
18 |
18 |
-5.26% |
1,627,400 |
2024/3/19 |
21 |
21 |
19 |
19 |
-5.00% |
1,227,900 |
2024/3/18 |
20 |
22 |
18 |
20 |
+0.00% |
3,611,400 |
2024/3/15 |
19 |
20 |
18 |
20 |
+5.26% |
1,412,000 |
2024/3/14 |
18 |
19 |
17 |
19 |
+5.56% |
1,255,300 |
2024/3/13 |
19 |
19 |
17 |
18 |
+0.00% |
974,800 |
2024/3/12 |
18 |
19 |
18 |
18 |
+0.00% |
1,197,200 |
2024/3/11 |
18 |
19 |
17 |
18 |
+0.00% |
1,787,100 |
2024/3/8 |
19 |
20 |
18 |
18 |
+0.00% |
2,108,900 |
2024/3/7 |
21 |
21 |
18 |
18 |
-10.00% |
2,970,800 |
2024/3/6 |
21 |
22 |
20 |
20 |
+0.00% |
1,640,800 |
2024/3/5 |
21 |
22 |
20 |
20 |
-4.76% |
3,538,800 |
2024/3/4 |
23 |
24 |
21 |
21 |
-8.70% |
4,431,000 |
2024/3/1 |
19 |
27 |
18 |
23 |
+35.29% |
20,754,000 |
2024/2/29 |
15 |
20 |
15 |
17 |
+13.33% |
4,986,000 |
2024/2/28 |
16 |
16 |
15 |
15 |
+0.00% |
1,373,700 |
2024/2/27 |
15 |
17 |
14 |
15 |
+7.14% |
3,847,300 |
2024/2/26 |
14 |
15 |
14 |
14 |
+0.00% |
382,200 |
2024/2/22 |
14 |
15 |
13 |
14 |
+0.00% |
1,495,900 |
2024/2/21 |
14 |
15 |
14 |
14 |
+0.00% |
492,600 |
2024/2/20 |
14 |
15 |
14 |
14 |
+0.00% |
420,100 |
2024/2/19 |
14 |
15 |
13 |
14 |
+0.00% |
811,600 |
2024/2/16 |
14 |
15 |
13 |
14 |
+0.00% |
2,010,600 |
2024/2/15 |
16 |
16 |
13 |
14 |
-17.65% |
4,916,000 |
2024/2/14 |
17 |
18 |
16 |
17 |
+0.00% |
1,416,100 |
2024/2/13 |
17 |
18 |
17 |
17 |
-5.56% |
342,800 |
2024/2/9 |
18 |
18 |
17 |
18 |
+0.00% |
266,800 |
2024/2/8 |
18 |
18 |
17 |
18 |
+0.00% |
263,700 |
2024/2/7 |
18 |
18 |
17 |
18 |
+0.00% |
368,400 |
2024/2/6 |
18 |
19 |
17 |
18 |
+0.00% |
528,900 |
2024/2/5 |
18 |
18 |
17 |
18 |
+0.00% |
418,600 |
2024/2/2 |
18 |
18 |
17 |
18 |
+0.00% |
272,400 |
2024/2/1 |
18 |
18 |
17 |
18 |
+0.00% |
301,300 |
2024/1/31 |
17 |
18 |
17 |
18 |
+5.88% |
183,100 |
2024/1/30 |
18 |
18 |
17 |
17 |
-5.56% |
669,000 |
2024/1/29 |
18 |
19 |
18 |
18 |
+0.00% |
353,800 |
|