日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
328 |
353 |
251 |
257 |
-17.63% |
18,228,100 |
2024/7/18 |
230 |
312 |
229 |
312 |
+34.48% |
22,103,100 |
2024/7/17 |
213 |
246 |
207 |
232 |
+11.54% |
7,689,900 |
2024/7/16 |
206 |
211 |
202 |
208 |
+2.46% |
638,900 |
2024/7/12 |
216 |
222 |
202 |
203 |
-6.45% |
1,269,800 |
2024/7/11 |
218 |
224 |
211 |
217 |
-0.46% |
927,500 |
2024/7/10 |
209 |
222 |
207 |
218 |
+3.32% |
1,298,400 |
2024/7/9 |
206 |
230 |
201 |
211 |
+2.43% |
1,850,100 |
2024/7/8 |
199 |
208 |
198 |
206 |
+3.52% |
636,200 |
2024/7/5 |
200 |
206 |
196 |
199 |
-1.49% |
640,600 |
2024/7/4 |
209 |
213 |
199 |
202 |
-4.72% |
1,109,800 |
2024/7/3 |
225 |
228 |
210 |
212 |
-7.02% |
1,504,000 |
2024/7/2 |
214 |
246 |
209 |
228 |
+3.64% |
3,081,900 |
2024/7/1 |
223 |
257 |
220 |
220 |
+10.00% |
7,630,000 |
2024/6/28 |
220 |
220 |
195 |
200 |
-6.54% |
1,858,400 |
2024/6/27 |
174 |
223 |
174 |
214 |
+22.99% |
5,617,100 |
2024/6/26 |
170 |
175 |
168 |
174 |
+1.75% |
382,300 |
2024/6/25 |
167 |
172 |
165 |
171 |
+2.40% |
456,600 |
2024/6/24 |
174 |
177 |
163 |
167 |
-3.47% |
966,800 |
2024/6/21 |
184 |
189 |
173 |
173 |
-8.47% |
1,419,900 |
2024/6/20 |
170 |
199 |
170 |
189 |
+9.88% |
4,117,000 |
2024/6/19 |
169 |
183 |
168 |
172 |
+0.58% |
1,319,800 |
2024/6/18 |
181 |
181 |
168 |
171 |
-5.52% |
1,420,600 |
2024/6/17 |
183 |
191 |
178 |
181 |
-2.16% |
1,487,000 |
2024/6/14 |
199 |
200 |
182 |
185 |
-9.76% |
2,260,300 |
2024/6/13 |
240 |
240 |
202 |
205 |
-13.14% |
3,098,400 |
2024/6/12 |
231 |
250 |
229 |
236 |
-1.26% |
3,374,500 |
2024/6/11 |
219 |
271 |
209 |
239 |
+1.70% |
11,246,500 |
2024/6/10 |
224 |
272 |
219 |
235 |
+17.50% |
17,760,600 |
2024/6/7 |
148 |
200 |
145 |
200 |
+33.33% |
10,955,000 |
2024/6/6 |
141 |
151 |
136 |
150 |
+3.45% |
1,900,000 |
2024/6/5 |
149 |
183 |
144 |
145 |
+8.21% |
11,844,400 |
2024/6/4 |
130 |
134 |
128 |
134 |
+3.88% |
134,300 |
2024/6/3 |
129 |
133 |
127 |
129 |
-1.53% |
121,400 |
2024/5/31 |
128 |
133 |
126 |
131 |
+1.55% |
255,400 |
2024/5/30 |
122 |
131 |
121 |
129 |
+4.03% |
275,400 |
2024/5/29 |
128 |
128 |
122 |
124 |
-3.12% |
186,500 |
2024/5/28 |
125 |
128 |
124 |
128 |
+1.59% |
138,800 |
2024/5/27 |
131 |
131 |
123 |
126 |
-3.82% |
286,000 |
2024/5/24 |
129 |
136 |
125 |
131 |
+2.34% |
314,900 |
2024/5/23 |
135 |
136 |
128 |
128 |
-4.48% |
245,800 |
2024/5/22 |
139 |
140 |
134 |
134 |
-4.29% |
254,300 |
2024/5/21 |
157 |
165 |
138 |
140 |
-2.78% |
1,173,900 |
2024/5/20 |
145 |
151 |
143 |
144 |
-2.04% |
157,800 |
2024/5/17 |
146 |
147 |
142 |
147 |
+0.68% |
77,900 |
2024/5/16 |
149 |
150 |
141 |
146 |
-2.67% |
201,900 |
2024/5/15 |
152 |
155 |
149 |
150 |
-3.23% |
137,200 |
2024/5/14 |
152 |
156 |
151 |
155 |
+1.31% |
108,300 |
2024/5/13 |
155 |
155 |
151 |
153 |
-0.65% |
59,100 |
2024/5/10 |
155 |
156 |
154 |
154 |
-0.65% |
60,600 |
2024/5/9 |
157 |
157 |
153 |
155 |
+0.65% |
111,900 |
2024/5/8 |
157 |
159 |
154 |
154 |
-1.91% |
143,200 |
2024/5/7 |
160 |
160 |
155 |
157 |
-0.63% |
120,900 |
2024/5/2 |
156 |
161 |
156 |
158 |
+0.00% |
257,800 |
2024/5/1 |
162 |
163 |
157 |
158 |
-2.47% |
404,400 |
2024/4/30 |
172 |
174 |
160 |
162 |
-6.36% |
991,800 |
2024/4/26 |
181 |
211 |
168 |
173 |
+7.45% |
12,164,900 |
2024/4/25 |
163 |
163 |
158 |
161 |
-1.23% |
100,500 |
2024/4/24 |
153 |
164 |
153 |
163 |
+5.16% |
98,800 |
2024/4/23 |
153 |
156 |
150 |
155 |
-0.64% |
240,300 |
2024/4/22 |
156 |
157 |
150 |
156 |
+1.96% |
255,600 |
2024/4/19 |
164 |
164 |
150 |
153 |
-7.83% |
360,500 |
2024/4/18 |
169 |
169 |
161 |
166 |
-1.19% |
161,200 |
2024/4/17 |
176 |
177 |
168 |
168 |
-5.08% |
211,800 |
2024/4/16 |
178 |
179 |
175 |
177 |
-1.12% |
57,300 |
2024/4/15 |
180 |
181 |
177 |
179 |
-0.56% |
48,700 |
2024/4/12 |
184 |
188 |
179 |
180 |
-3.74% |
114,300 |
2024/4/11 |
187 |
188 |
183 |
187 |
+0.00% |
41,500 |
2024/4/10 |
188 |
192 |
185 |
187 |
-0.53% |
94,700 |
2024/4/9 |
183 |
188 |
182 |
188 |
+2.17% |
61,100 |
2024/4/8 |
181 |
184 |
180 |
184 |
+1.66% |
20,200 |
2024/4/5 |
180 |
181 |
177 |
181 |
+0.00% |
72,700 |
2024/4/4 |
184 |
185 |
180 |
181 |
-1.63% |
55,800 |
2024/4/3 |
185 |
188 |
180 |
184 |
-1.08% |
43,400 |
2024/4/2 |
191 |
192 |
185 |
186 |
-1.59% |
67,400 |
2024/4/1 |
190 |
195 |
186 |
189 |
+0.53% |
152,100 |
2024/3/29 |
183 |
189 |
182 |
188 |
+2.17% |
72,900 |
2024/3/28 |
182 |
185 |
179 |
184 |
+0.55% |
35,100 |
2024/3/27 |
184 |
186 |
182 |
183 |
-0.54% |
43,500 |
2024/3/26 |
181 |
184 |
178 |
184 |
+1.10% |
80,000 |
2024/3/25 |
184 |
185 |
180 |
182 |
-1.09% |
57,400 |
2024/3/22 |
185 |
186 |
183 |
184 |
-0.54% |
40,200 |
2024/3/21 |
185 |
188 |
183 |
185 |
+1.09% |
70,600 |
2024/3/19 |
184 |
190 |
180 |
183 |
-1.08% |
146,200 |
2024/3/18 |
183 |
186 |
179 |
185 |
+2.21% |
127,000 |
2024/3/15 |
182 |
182 |
176 |
181 |
-1.63% |
131,400 |
2024/3/14 |
181 |
185 |
175 |
184 |
+1.66% |
212,000 |
2024/3/13 |
183 |
184 |
177 |
181 |
+0.56% |
60,100 |
2024/3/12 |
181 |
182 |
173 |
180 |
+0.00% |
162,600 |
2024/3/11 |
178 |
181 |
175 |
180 |
-0.55% |
158,700 |
2024/3/8 |
183 |
186 |
180 |
181 |
-2.69% |
198,500 |
2024/3/7 |
187 |
187 |
182 |
186 |
-0.53% |
160,400 |
2024/3/6 |
195 |
195 |
180 |
187 |
-4.10% |
674,800 |
2024/3/5 |
196 |
198 |
194 |
195 |
-1.52% |
180,800 |
2024/3/4 |
200 |
203 |
195 |
198 |
+0.00% |
316,000 |
2024/3/1 |
200 |
208 |
195 |
198 |
+1.54% |
654,600 |
2024/2/29 |
213 |
214 |
195 |
195 |
-8.45% |
728,500 |
2024/2/28 |
221 |
222 |
209 |
213 |
-4.48% |
852,700 |
2024/2/27 |
207 |
232 |
201 |
223 |
+11.50% |
3,188,800 |
2024/2/26 |
204 |
207 |
192 |
200 |
-3.85% |
843,400 |
2024/2/22 |
206 |
259 |
197 |
208 |
-10.73% |
6,153,300 |
2024/2/21 |
203 |
243 |
198 |
233 |
+20.73% |
6,302,600 |
2024/2/20 |
180 |
220 |
180 |
193 |
+6.63% |
1,063,700 |
2024/2/19 |
177 |
182 |
175 |
181 |
+2.84% |
61,900 |
2024/2/16 |
170 |
176 |
167 |
176 |
+4.76% |
79,700 |
2024/2/15 |
180 |
180 |
166 |
168 |
-6.67% |
136,000 |
2024/2/14 |
178 |
183 |
175 |
180 |
-5.76% |
94,300 |
2024/2/13 |
194 |
198 |
191 |
191 |
-4.02% |
51,000 |
2024/2/9 |
190 |
199 |
189 |
199 |
+7.57% |
177,200 |
2024/2/8 |
185 |
188 |
183 |
185 |
-0.54% |
39,600 |
2024/2/7 |
187 |
188 |
182 |
186 |
+0.00% |
49,200 |
2024/2/6 |
188 |
188 |
185 |
186 |
-2.11% |
26,200 |
2024/2/5 |
186 |
190 |
184 |
190 |
+3.83% |
51,900 |
2024/2/2 |
187 |
187 |
183 |
183 |
-2.14% |
68,600 |
2024/2/1 |
190 |
190 |
185 |
187 |
-1.06% |
45,600 |
2024/1/31 |
196 |
196 |
185 |
189 |
-3.08% |
137,600 |
2024/1/30 |
197 |
197 |
193 |
195 |
+0.00% |
59,400 |
2024/1/29 |
201 |
202 |
195 |
195 |
-1.52% |
82,600 |
2024/1/26 |
203 |
203 |
198 |
198 |
-2.46% |
106,000 |
2024/1/25 |
197 |
223 |
197 |
203 |
+3.05% |
1,143,400 |
2024/1/24 |
193 |
198 |
193 |
197 |
+2.60% |
42,200 |
2024/1/23 |
195 |
197 |
192 |
192 |
-1.03% |
54,300 |
2024/1/22 |
188 |
198 |
186 |
194 |
+3.19% |
84,600 |
|