日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
323 |
324 |
317 |
317 |
-1.55% |
26,700 |
2024/7/18 |
328 |
328 |
322 |
322 |
-1.83% |
21,900 |
2024/7/17 |
325 |
331 |
325 |
328 |
+0.92% |
25,800 |
2024/7/16 |
332 |
335 |
322 |
325 |
-1.52% |
59,400 |
2024/7/12 |
333 |
343 |
327 |
330 |
-14.73% |
248,600 |
2024/7/11 |
362 |
400 |
362 |
387 |
+7.50% |
115,300 |
2024/7/10 |
357 |
368 |
352 |
360 |
+1.12% |
26,100 |
2024/7/9 |
358 |
359 |
354 |
356 |
-0.56% |
7,800 |
2024/7/8 |
362 |
362 |
350 |
358 |
+0.28% |
9,300 |
2024/7/5 |
362 |
362 |
356 |
357 |
-0.28% |
7,300 |
2024/7/4 |
361 |
361 |
356 |
358 |
-0.83% |
7,500 |
2024/7/3 |
367 |
367 |
360 |
361 |
+0.28% |
7,200 |
2024/7/2 |
360 |
368 |
357 |
360 |
+1.12% |
12,800 |
2024/7/1 |
366 |
366 |
351 |
356 |
-0.84% |
14,700 |
2024/6/28 |
361 |
361 |
356 |
359 |
+0.56% |
6,600 |
2024/6/27 |
357 |
363 |
353 |
357 |
-0.56% |
8,000 |
2024/6/26 |
359 |
363 |
354 |
359 |
-0.28% |
12,800 |
2024/6/25 |
354 |
360 |
349 |
360 |
+1.98% |
11,300 |
2024/6/24 |
353 |
353 |
345 |
353 |
+0.28% |
11,500 |
2024/6/21 |
352 |
352 |
342 |
352 |
+1.44% |
13,200 |
2024/6/20 |
351 |
356 |
345 |
347 |
-1.14% |
7,400 |
2024/6/19 |
350 |
358 |
346 |
351 |
+0.29% |
7,100 |
2024/6/18 |
365 |
365 |
346 |
350 |
-1.41% |
19,000 |
2024/6/17 |
352 |
359 |
344 |
355 |
+1.14% |
9,300 |
2024/6/14 |
359 |
359 |
340 |
351 |
-2.50% |
19,700 |
2024/6/13 |
368 |
368 |
359 |
360 |
-1.91% |
14,000 |
2024/6/12 |
374 |
374 |
356 |
367 |
-0.54% |
25,600 |
2024/6/11 |
349 |
374 |
349 |
369 |
+6.03% |
51,000 |
2024/6/10 |
340 |
350 |
340 |
348 |
+2.96% |
22,300 |
2024/6/7 |
342 |
342 |
338 |
338 |
-0.88% |
11,000 |
2024/6/6 |
354 |
354 |
341 |
341 |
-2.85% |
12,100 |
2024/6/5 |
341 |
351 |
338 |
351 |
+2.63% |
24,900 |
2024/6/4 |
354 |
354 |
337 |
342 |
-1.44% |
44,000 |
2024/6/3 |
360 |
360 |
337 |
347 |
-1.42% |
35,500 |
2024/5/31 |
344 |
352 |
344 |
352 |
+2.33% |
4,100 |
2024/5/30 |
347 |
349 |
336 |
344 |
-2.82% |
16,100 |
2024/5/29 |
368 |
368 |
345 |
354 |
-2.75% |
24,300 |
2024/5/28 |
349 |
364 |
341 |
364 |
+5.81% |
58,500 |
2024/5/27 |
351 |
362 |
337 |
344 |
-1.99% |
32,700 |
2024/5/24 |
357 |
361 |
345 |
351 |
-2.77% |
15,200 |
2024/5/23 |
371 |
371 |
344 |
361 |
-2.43% |
71,100 |
2024/5/22 |
359 |
374 |
353 |
370 |
+4.23% |
68,500 |
2024/5/21 |
352 |
358 |
342 |
355 |
+2.01% |
39,800 |
2024/5/20 |
338 |
352 |
331 |
348 |
+2.65% |
49,700 |
2024/5/17 |
320 |
344 |
319 |
339 |
+5.94% |
73,300 |
2024/5/16 |
320 |
323 |
317 |
320 |
+0.00% |
32,900 |
2024/5/15 |
325 |
330 |
320 |
320 |
-1.54% |
25,100 |
2024/5/14 |
318 |
325 |
317 |
325 |
+1.88% |
16,600 |
2024/5/13 |
316 |
320 |
315 |
319 |
+1.59% |
13,100 |
2024/5/10 |
327 |
327 |
312 |
314 |
-2.79% |
65,900 |
2024/5/9 |
324 |
325 |
322 |
323 |
+0.31% |
14,600 |
2024/5/8 |
323 |
327 |
321 |
322 |
+0.31% |
11,200 |
2024/5/7 |
329 |
334 |
320 |
321 |
-2.13% |
61,100 |
2024/5/2 |
332 |
335 |
327 |
328 |
-1.20% |
19,600 |
2024/5/1 |
325 |
338 |
325 |
332 |
+2.15% |
53,400 |
2024/4/30 |
341 |
345 |
321 |
325 |
-5.25% |
121,500 |
2024/4/26 |
349 |
350 |
339 |
343 |
-2.56% |
42,900 |
2024/4/25 |
380 |
380 |
352 |
352 |
-7.61% |
53,600 |
2024/4/24 |
374 |
393 |
374 |
381 |
+1.33% |
56,700 |
2024/4/23 |
375 |
377 |
360 |
376 |
+0.80% |
66,500 |
2024/4/22 |
360 |
374 |
358 |
373 |
+5.67% |
73,200 |
2024/4/19 |
385 |
393 |
350 |
353 |
-8.55% |
220,700 |
2024/4/18 |
390 |
405 |
376 |
386 |
+0.26% |
334,200 |
2024/4/17 |
410 |
444 |
380 |
385 |
-4.70% |
1,977,800 |
2024/4/16 |
403 |
429 |
375 |
404 |
+3.59% |
1,091,600 |
2024/4/15 |
431 |
450 |
376 |
390 |
-2.50% |
3,454,700 |
2024/4/12 |
352 |
400 |
346 |
400 |
+25.00% |
3,133,800 |
2024/4/11 |
321 |
340 |
315 |
320 |
-1.23% |
97,500 |
2024/4/10 |
314 |
324 |
311 |
324 |
+2.86% |
10,500 |
2024/4/9 |
312 |
315 |
311 |
315 |
+0.96% |
9,300 |
2024/4/8 |
312 |
312 |
308 |
312 |
+0.97% |
5,500 |
2024/4/5 |
309 |
311 |
303 |
309 |
-0.96% |
11,400 |
2024/4/4 |
315 |
315 |
308 |
312 |
-1.58% |
11,900 |
2024/4/3 |
313 |
317 |
311 |
317 |
+0.32% |
17,300 |
2024/4/2 |
319 |
324 |
314 |
316 |
-0.63% |
14,400 |
2024/4/1 |
317 |
322 |
316 |
318 |
-0.31% |
18,300 |
2024/3/29 |
324 |
324 |
317 |
319 |
-1.54% |
20,800 |
2024/3/28 |
324 |
328 |
322 |
324 |
-0.92% |
6,600 |
2024/3/27 |
326 |
333 |
322 |
327 |
+0.93% |
21,900 |
2024/3/26 |
328 |
333 |
324 |
324 |
+0.62% |
40,900 |
2024/3/25 |
321 |
363 |
317 |
322 |
+4.89% |
343,100 |
2024/3/22 |
310 |
315 |
307 |
307 |
+0.00% |
19,200 |
2024/3/21 |
315 |
315 |
306 |
307 |
-1.60% |
16,900 |
2024/3/19 |
313 |
319 |
305 |
312 |
-0.95% |
68,900 |
2024/3/18 |
302 |
345 |
302 |
315 |
+6.78% |
246,800 |
2024/3/15 |
300 |
303 |
295 |
295 |
-1.67% |
15,000 |
2024/3/14 |
297 |
300 |
296 |
300 |
+1.01% |
14,700 |
2024/3/13 |
295 |
297 |
293 |
297 |
+0.68% |
9,900 |
2024/3/12 |
288 |
295 |
285 |
295 |
+2.43% |
28,400 |
2024/3/11 |
297 |
298 |
288 |
288 |
-3.03% |
29,900 |
2024/3/8 |
298 |
301 |
297 |
297 |
-1.00% |
11,200 |
2024/3/7 |
296 |
300 |
296 |
300 |
+0.33% |
8,900 |
2024/3/6 |
297 |
301 |
293 |
299 |
+0.67% |
12,500 |
2024/3/5 |
296 |
299 |
290 |
297 |
+0.34% |
14,500 |
2024/3/4 |
302 |
302 |
290 |
296 |
-1.99% |
21,900 |
2024/3/1 |
306 |
306 |
302 |
302 |
-1.31% |
5,200 |
2024/2/29 |
314 |
316 |
303 |
306 |
-1.61% |
38,400 |
2024/2/28 |
303 |
318 |
302 |
311 |
+2.30% |
35,400 |
2024/2/27 |
301 |
310 |
296 |
304 |
+0.33% |
26,700 |
2024/2/26 |
294 |
305 |
293 |
303 |
+3.06% |
19,700 |
2024/2/22 |
297 |
297 |
293 |
294 |
-1.01% |
8,200 |
2024/2/21 |
294 |
298 |
293 |
297 |
+1.02% |
1,900 |
2024/2/20 |
295 |
300 |
291 |
294 |
-0.34% |
15,000 |
2024/2/19 |
298 |
298 |
286 |
295 |
+0.68% |
15,900 |
2024/2/16 |
286 |
295 |
286 |
293 |
+2.09% |
19,300 |
2024/2/15 |
295 |
295 |
281 |
287 |
-3.69% |
32,000 |
2024/2/14 |
301 |
301 |
295 |
298 |
-1.32% |
11,000 |
2024/2/13 |
305 |
307 |
299 |
302 |
+0.00% |
17,200 |
2024/2/9 |
304 |
306 |
302 |
302 |
-1.31% |
9,500 |
2024/2/8 |
306 |
307 |
301 |
306 |
+0.66% |
7,300 |
2024/2/7 |
307 |
307 |
303 |
304 |
-1.30% |
1,900 |
2024/2/6 |
309 |
309 |
304 |
308 |
-0.32% |
5,700 |
2024/2/5 |
307 |
310 |
302 |
309 |
+0.98% |
8,900 |
2024/2/2 |
308 |
308 |
300 |
306 |
+2.00% |
8,400 |
2024/2/1 |
309 |
309 |
300 |
300 |
-2.91% |
18,100 |
2024/1/31 |
311 |
311 |
306 |
309 |
-0.96% |
4,800 |
2024/1/30 |
307 |
312 |
302 |
312 |
+1.63% |
10,300 |
2024/1/29 |
307 |
312 |
306 |
307 |
+0.00% |
8,300 |
2024/1/26 |
311 |
315 |
307 |
307 |
-2.54% |
11,300 |
2024/1/25 |
309 |
315 |
308 |
315 |
+1.94% |
6,400 |
2024/1/24 |
316 |
316 |
309 |
309 |
-2.22% |
8,800 |
2024/1/23 |
318 |
318 |
309 |
316 |
+0.64% |
18,600 |
2024/1/22 |
306 |
320 |
286 |
314 |
+2.61% |
53,100 |
|