日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
426 |
427 |
418 |
421 |
-1.17% |
21,700 |
2024/7/18 |
424 |
426 |
423 |
426 |
+0.71% |
19,100 |
2024/7/17 |
422 |
425 |
420 |
423 |
+0.00% |
13,300 |
2024/7/16 |
418 |
423 |
418 |
423 |
+1.68% |
24,200 |
2024/7/12 |
408 |
417 |
408 |
416 |
+1.22% |
34,700 |
2024/7/11 |
413 |
415 |
411 |
411 |
+0.00% |
16,200 |
2024/7/10 |
415 |
415 |
410 |
411 |
-0.72% |
18,000 |
2024/7/9 |
418 |
420 |
413 |
414 |
-1.19% |
29,100 |
2024/7/8 |
423 |
423 |
418 |
419 |
+0.24% |
11,700 |
2024/7/5 |
421 |
425 |
417 |
418 |
-1.42% |
25,400 |
2024/7/4 |
417 |
425 |
414 |
424 |
+2.66% |
44,000 |
2024/7/3 |
418 |
418 |
413 |
413 |
-1.20% |
23,300 |
2024/7/2 |
417 |
419 |
412 |
418 |
+0.72% |
32,200 |
2024/7/1 |
417 |
418 |
404 |
415 |
-3.49% |
159,400 |
2024/6/28 |
432 |
435 |
427 |
430 |
-0.23% |
94,500 |
2024/6/27 |
425 |
431 |
425 |
431 |
+0.23% |
18,700 |
2024/6/26 |
423 |
430 |
422 |
430 |
+0.94% |
30,000 |
2024/6/25 |
423 |
427 |
422 |
426 |
+1.43% |
26,600 |
2024/6/24 |
419 |
422 |
416 |
420 |
+1.20% |
20,600 |
2024/6/21 |
420 |
420 |
415 |
415 |
-1.19% |
19,800 |
2024/6/20 |
422 |
422 |
417 |
420 |
-0.47% |
16,000 |
2024/6/19 |
425 |
425 |
421 |
422 |
-0.94% |
6,500 |
2024/6/18 |
425 |
426 |
423 |
426 |
+0.00% |
14,200 |
2024/6/17 |
425 |
427 |
422 |
426 |
+0.47% |
24,000 |
2024/6/14 |
423 |
425 |
419 |
424 |
+0.71% |
22,100 |
2024/6/13 |
417 |
423 |
417 |
421 |
+1.20% |
22,600 |
2024/6/12 |
417 |
424 |
416 |
416 |
-0.24% |
25,100 |
2024/6/11 |
414 |
420 |
413 |
417 |
+0.97% |
23,300 |
2024/6/10 |
414 |
414 |
410 |
413 |
+1.72% |
9,700 |
2024/6/7 |
415 |
415 |
406 |
406 |
-0.73% |
12,100 |
2024/6/6 |
420 |
420 |
409 |
409 |
-1.68% |
23,200 |
2024/6/5 |
419 |
419 |
412 |
416 |
+0.00% |
9,400 |
2024/6/4 |
418 |
425 |
413 |
416 |
+1.96% |
49,800 |
2024/6/3 |
412 |
414 |
407 |
408 |
-0.97% |
16,500 |
2024/5/31 |
412 |
412 |
407 |
412 |
+0.49% |
15,800 |
2024/5/30 |
408 |
411 |
407 |
410 |
+0.49% |
6,200 |
2024/5/29 |
416 |
419 |
408 |
408 |
-2.16% |
21,200 |
2024/5/28 |
414 |
417 |
412 |
417 |
+0.97% |
18,400 |
2024/5/27 |
410 |
416 |
410 |
413 |
+1.47% |
20,000 |
2024/5/24 |
409 |
414 |
407 |
407 |
-0.73% |
13,300 |
2024/5/23 |
407 |
411 |
406 |
410 |
+0.99% |
14,000 |
2024/5/22 |
415 |
415 |
406 |
406 |
-0.98% |
28,200 |
2024/5/21 |
415 |
422 |
410 |
410 |
-0.97% |
37,600 |
2024/5/20 |
409 |
417 |
409 |
414 |
+1.47% |
46,000 |
2024/5/17 |
405 |
408 |
400 |
408 |
+0.74% |
15,000 |
2024/5/16 |
408 |
408 |
398 |
405 |
-0.25% |
23,600 |
2024/5/15 |
400 |
408 |
400 |
406 |
+1.50% |
26,900 |
2024/5/14 |
400 |
403 |
397 |
400 |
+0.76% |
20,300 |
2024/5/13 |
393 |
399 |
393 |
397 |
+1.02% |
15,600 |
2024/5/10 |
403 |
403 |
390 |
393 |
-1.01% |
17,500 |
2024/5/9 |
400 |
404 |
393 |
397 |
-2.22% |
38,100 |
2024/5/8 |
395 |
406 |
395 |
406 |
+2.78% |
41,800 |
2024/5/7 |
388 |
398 |
384 |
395 |
+5.33% |
56,700 |
2024/5/2 |
393 |
410 |
372 |
375 |
-3.35% |
448,000 |
2024/5/1 |
388 |
394 |
387 |
388 |
+0.00% |
34,800 |
2024/4/30 |
390 |
393 |
387 |
388 |
+0.52% |
58,000 |
2024/4/26 |
390 |
390 |
382 |
386 |
-1.53% |
62,700 |
2024/4/25 |
390 |
392 |
387 |
392 |
+0.00% |
15,900 |
2024/4/24 |
393 |
395 |
388 |
392 |
+0.00% |
22,000 |
2024/4/23 |
386 |
392 |
386 |
392 |
+1.82% |
15,000 |
2024/4/22 |
379 |
387 |
379 |
385 |
+1.32% |
29,400 |
2024/4/19 |
390 |
392 |
375 |
380 |
-2.81% |
72,100 |
2024/4/18 |
385 |
394 |
385 |
391 |
+1.56% |
23,800 |
2024/4/17 |
399 |
399 |
385 |
385 |
-2.78% |
73,300 |
2024/4/16 |
402 |
407 |
396 |
396 |
-2.70% |
92,400 |
2024/4/15 |
409 |
411 |
404 |
407 |
-0.49% |
33,000 |
2024/4/12 |
417 |
417 |
407 |
409 |
-2.15% |
82,200 |
2024/4/11 |
419 |
430 |
414 |
418 |
-0.48% |
86,400 |
2024/4/10 |
416 |
423 |
415 |
420 |
+1.45% |
49,500 |
2024/4/9 |
413 |
415 |
409 |
414 |
+0.73% |
15,100 |
2024/4/8 |
412 |
416 |
407 |
411 |
+0.49% |
50,200 |
2024/4/5 |
406 |
411 |
402 |
409 |
-0.24% |
42,500 |
2024/4/4 |
418 |
418 |
404 |
410 |
-0.24% |
73,800 |
2024/4/3 |
422 |
424 |
409 |
411 |
-3.75% |
126,100 |
2024/4/2 |
445 |
445 |
424 |
427 |
-4.04% |
146,700 |
2024/4/1 |
432 |
449 |
432 |
445 |
+5.20% |
381,100 |
2024/3/29 |
420 |
429 |
413 |
423 |
-2.98% |
245,800 |
2024/3/28 |
424 |
436 |
423 |
436 |
+3.56% |
151,400 |
2024/3/27 |
419 |
424 |
414 |
421 |
+1.45% |
71,300 |
2024/3/26 |
423 |
423 |
411 |
415 |
-1.66% |
47,400 |
2024/3/25 |
425 |
432 |
419 |
422 |
-0.47% |
85,400 |
2024/3/22 |
418 |
424 |
416 |
424 |
+1.68% |
35,600 |
2024/3/21 |
422 |
425 |
417 |
417 |
-1.18% |
62,700 |
2024/3/19 |
409 |
422 |
408 |
422 |
+2.68% |
56,400 |
2024/3/18 |
404 |
413 |
400 |
411 |
+2.49% |
65,400 |
2024/3/15 |
406 |
408 |
401 |
401 |
-1.96% |
25,900 |
2024/3/14 |
406 |
412 |
405 |
409 |
+1.49% |
41,100 |
2024/3/13 |
407 |
417 |
403 |
403 |
-0.98% |
75,100 |
2024/3/12 |
398 |
409 |
394 |
407 |
+2.52% |
46,500 |
2024/3/11 |
401 |
405 |
395 |
397 |
-2.70% |
70,400 |
2024/3/8 |
402 |
415 |
402 |
408 |
+0.00% |
61,100 |
2024/3/7 |
399 |
417 |
395 |
408 |
+3.29% |
280,000 |
2024/3/6 |
382 |
398 |
382 |
395 |
+2.86% |
67,500 |
2024/3/5 |
385 |
386 |
378 |
384 |
-0.52% |
67,400 |
2024/3/4 |
390 |
393 |
386 |
386 |
-0.26% |
60,800 |
2024/3/1 |
390 |
393 |
386 |
387 |
-0.77% |
64,400 |
2024/2/29 |
390 |
395 |
387 |
390 |
-2.01% |
102,300 |
2024/2/28 |
396 |
405 |
396 |
398 |
-0.25% |
43,300 |
2024/2/27 |
401 |
405 |
397 |
399 |
+0.25% |
70,400 |
2024/2/26 |
392 |
406 |
391 |
398 |
+1.79% |
74,000 |
2024/2/22 |
395 |
400 |
391 |
391 |
-1.01% |
46,200 |
2024/2/21 |
406 |
408 |
392 |
395 |
-3.19% |
115,700 |
2024/2/20 |
413 |
415 |
408 |
408 |
-0.73% |
25,500 |
2024/2/19 |
405 |
413 |
403 |
411 |
+1.99% |
57,400 |
2024/2/16 |
396 |
406 |
394 |
403 |
+1.77% |
103,200 |
2024/2/15 |
397 |
401 |
391 |
396 |
-0.75% |
70,700 |
2024/2/14 |
404 |
405 |
399 |
399 |
-1.24% |
70,400 |
2024/2/13 |
408 |
413 |
402 |
404 |
-1.22% |
63,700 |
2024/2/9 |
402 |
414 |
402 |
409 |
+1.49% |
54,700 |
2024/2/8 |
406 |
410 |
400 |
403 |
-0.74% |
79,800 |
2024/2/7 |
412 |
417 |
401 |
406 |
-1.93% |
102,500 |
2024/2/6 |
421 |
423 |
412 |
414 |
-1.90% |
82,400 |
2024/2/5 |
420 |
426 |
416 |
422 |
+0.24% |
92,100 |
2024/2/2 |
421 |
421 |
411 |
421 |
+0.72% |
50,900 |
2024/2/1 |
427 |
427 |
414 |
418 |
-1.65% |
98,600 |
2024/1/31 |
444 |
450 |
420 |
425 |
-4.28% |
146,300 |
2024/1/30 |
451 |
456 |
439 |
444 |
-1.55% |
180,400 |
2024/1/29 |
436 |
458 |
432 |
451 |
+6.37% |
259,400 |
2024/1/26 |
433 |
439 |
423 |
424 |
-1.62% |
95,400 |
2024/1/25 |
423 |
432 |
423 |
431 |
+1.89% |
60,300 |
2024/1/24 |
421 |
429 |
421 |
423 |
+0.71% |
55,800 |
2024/1/23 |
426 |
438 |
419 |
420 |
-0.47% |
122,000 |
2024/1/22 |
414 |
426 |
414 |
422 |
+1.93% |
72,700 |
|