日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
448 |
448 |
434 |
435 |
-3.97% |
190,400 |
2024/7/18 |
440 |
460 |
440 |
453 |
+3.19% |
494,000 |
2024/7/17 |
425 |
439 |
425 |
439 |
+3.54% |
129,300 |
2024/7/16 |
428 |
430 |
422 |
424 |
-0.24% |
101,900 |
2024/7/12 |
415 |
430 |
414 |
425 |
+3.66% |
386,200 |
2024/7/11 |
409 |
412 |
404 |
410 |
+0.24% |
137,600 |
2024/7/10 |
414 |
414 |
408 |
409 |
-0.24% |
49,200 |
2024/7/9 |
413 |
415 |
409 |
410 |
-0.24% |
80,800 |
2024/7/8 |
413 |
416 |
410 |
411 |
-0.24% |
93,200 |
2024/7/5 |
411 |
420 |
411 |
412 |
+0.00% |
119,500 |
2024/7/4 |
412 |
414 |
408 |
412 |
+0.49% |
55,200 |
2024/7/3 |
410 |
413 |
408 |
410 |
+0.00% |
62,300 |
2024/7/2 |
412 |
413 |
406 |
410 |
-0.73% |
179,200 |
2024/7/1 |
422 |
422 |
413 |
413 |
-2.13% |
141,800 |
2024/6/28 |
435 |
435 |
417 |
422 |
-2.99% |
201,700 |
2024/6/27 |
422 |
436 |
422 |
435 |
+2.11% |
116,300 |
2024/6/26 |
423 |
428 |
420 |
426 |
+0.95% |
78,000 |
2024/6/25 |
423 |
430 |
422 |
422 |
-0.24% |
78,800 |
2024/6/24 |
422 |
427 |
419 |
423 |
-0.24% |
59,200 |
2024/6/21 |
420 |
434 |
420 |
424 |
+0.95% |
134,900 |
2024/6/20 |
416 |
424 |
416 |
420 |
+0.48% |
38,900 |
2024/6/19 |
426 |
426 |
418 |
418 |
-1.18% |
74,300 |
2024/6/18 |
426 |
431 |
418 |
423 |
+0.71% |
208,200 |
2024/6/17 |
440 |
440 |
420 |
420 |
-4.55% |
124,100 |
2024/6/14 |
422 |
442 |
422 |
440 |
+1.38% |
136,700 |
2024/6/13 |
427 |
437 |
424 |
434 |
+1.88% |
78,700 |
2024/6/12 |
437 |
444 |
425 |
426 |
-2.52% |
101,800 |
2024/6/11 |
447 |
447 |
437 |
437 |
-1.80% |
71,400 |
2024/6/10 |
436 |
447 |
435 |
445 |
+2.06% |
68,900 |
2024/6/7 |
429 |
437 |
429 |
436 |
+1.40% |
59,600 |
2024/6/6 |
431 |
434 |
425 |
430 |
-0.92% |
96,800 |
2024/6/5 |
434 |
441 |
431 |
434 |
+0.00% |
103,200 |
2024/6/4 |
415 |
434 |
415 |
434 |
+5.60% |
124,300 |
2024/6/3 |
420 |
420 |
411 |
411 |
-1.44% |
78,100 |
2024/5/31 |
406 |
419 |
406 |
417 |
+1.46% |
50,700 |
2024/5/30 |
403 |
414 |
398 |
411 |
+0.98% |
130,100 |
2024/5/29 |
415 |
418 |
405 |
407 |
-2.40% |
133,700 |
2024/5/28 |
414 |
424 |
414 |
417 |
+0.24% |
47,800 |
2024/5/27 |
416 |
419 |
409 |
416 |
+0.00% |
109,600 |
2024/5/24 |
412 |
420 |
410 |
416 |
-0.95% |
86,200 |
2024/5/23 |
429 |
429 |
416 |
420 |
-0.94% |
131,700 |
2024/5/22 |
438 |
438 |
424 |
424 |
-4.07% |
170,900 |
2024/5/21 |
436 |
455 |
435 |
442 |
+1.61% |
203,900 |
2024/5/20 |
437 |
446 |
433 |
435 |
+0.00% |
154,000 |
2024/5/17 |
422 |
440 |
417 |
435 |
+3.08% |
186,200 |
2024/5/16 |
427 |
429 |
420 |
422 |
-0.94% |
153,600 |
2024/5/15 |
465 |
465 |
410 |
426 |
-9.94% |
865,700 |
2024/5/14 |
467 |
479 |
466 |
473 |
+1.07% |
251,800 |
2024/5/13 |
465 |
474 |
458 |
468 |
+0.65% |
158,100 |
2024/5/10 |
472 |
472 |
462 |
465 |
-0.21% |
80,600 |
2024/5/9 |
472 |
473 |
458 |
466 |
-1.89% |
110,400 |
2024/5/8 |
479 |
479 |
468 |
475 |
-1.25% |
123,000 |
2024/5/7 |
461 |
481 |
461 |
481 |
+5.71% |
189,400 |
2024/5/2 |
461 |
465 |
454 |
455 |
-0.66% |
115,600 |
2024/5/1 |
457 |
463 |
453 |
458 |
+0.00% |
84,000 |
2024/4/30 |
461 |
463 |
450 |
458 |
+0.66% |
86,400 |
2024/4/26 |
449 |
460 |
443 |
455 |
+0.89% |
161,100 |
2024/4/25 |
451 |
455 |
447 |
451 |
-0.66% |
96,500 |
2024/4/24 |
470 |
470 |
454 |
454 |
-2.37% |
134,500 |
2024/4/23 |
468 |
470 |
462 |
465 |
+0.00% |
179,700 |
2024/4/22 |
457 |
465 |
453 |
465 |
+3.10% |
101,800 |
2024/4/19 |
457 |
457 |
446 |
451 |
-2.59% |
131,200 |
2024/4/18 |
453 |
469 |
451 |
463 |
+2.66% |
118,500 |
2024/4/17 |
450 |
454 |
443 |
451 |
-0.22% |
137,600 |
2024/4/16 |
463 |
466 |
450 |
452 |
-4.03% |
326,800 |
2024/4/15 |
480 |
480 |
470 |
471 |
-2.28% |
182,400 |
2024/4/12 |
490 |
495 |
482 |
482 |
-1.03% |
132,800 |
2024/4/11 |
486 |
489 |
480 |
487 |
-1.42% |
117,200 |
2024/4/10 |
496 |
501 |
489 |
494 |
-0.60% |
137,200 |
2024/4/9 |
495 |
500 |
489 |
497 |
+0.61% |
132,600 |
2024/4/8 |
484 |
495 |
477 |
494 |
+3.78% |
154,600 |
2024/4/5 |
470 |
479 |
469 |
476 |
+0.85% |
88,100 |
2024/4/4 |
475 |
478 |
468 |
472 |
+0.43% |
101,100 |
2024/4/3 |
477 |
482 |
470 |
470 |
-2.69% |
181,200 |
2024/4/2 |
489 |
500 |
481 |
483 |
-1.43% |
153,100 |
2024/4/1 |
506 |
506 |
489 |
490 |
-2.78% |
224,300 |
2024/3/29 |
502 |
512 |
495 |
504 |
+1.41% |
230,500 |
2024/3/28 |
501 |
508 |
495 |
497 |
-2.17% |
230,000 |
2024/3/27 |
490 |
513 |
489 |
508 |
+3.25% |
316,100 |
2024/3/26 |
498 |
502 |
487 |
492 |
-4.65% |
689,100 |
2024/3/25 |
497 |
568 |
495 |
516 |
+4.67% |
2,495,100 |
2024/3/22 |
489 |
496 |
480 |
493 |
-0.80% |
208,000 |
2024/3/21 |
501 |
502 |
483 |
497 |
-0.80% |
370,500 |
2024/3/19 |
509 |
510 |
495 |
501 |
-2.72% |
281,200 |
2024/3/18 |
479 |
518 |
478 |
515 |
+10.28% |
714,000 |
2024/3/15 |
474 |
477 |
466 |
467 |
-2.91% |
219,900 |
2024/3/14 |
466 |
482 |
466 |
481 |
+3.22% |
219,000 |
2024/3/13 |
480 |
480 |
460 |
466 |
-2.92% |
254,600 |
2024/3/12 |
485 |
498 |
475 |
480 |
+0.21% |
371,700 |
2024/3/11 |
486 |
495 |
472 |
479 |
+1.48% |
582,800 |
2024/3/8 |
457 |
475 |
453 |
472 |
+2.16% |
316,000 |
2024/3/7 |
455 |
470 |
449 |
462 |
+2.44% |
342,400 |
2024/3/6 |
440 |
465 |
438 |
451 |
+2.27% |
306,200 |
2024/3/5 |
436 |
444 |
428 |
441 |
-0.68% |
211,400 |
2024/3/4 |
435 |
452 |
433 |
444 |
+1.37% |
297,800 |
2024/3/1 |
456 |
456 |
437 |
438 |
-4.78% |
589,000 |
2024/2/29 |
470 |
471 |
451 |
460 |
-2.13% |
445,300 |
2024/2/28 |
473 |
485 |
470 |
470 |
+0.64% |
262,800 |
2024/2/27 |
484 |
484 |
467 |
467 |
-3.71% |
309,300 |
2024/2/26 |
472 |
487 |
462 |
485 |
+2.75% |
491,300 |
2024/2/22 |
479 |
482 |
468 |
472 |
-0.42% |
272,500 |
2024/2/21 |
478 |
481 |
469 |
474 |
+0.64% |
270,000 |
2024/2/20 |
488 |
489 |
469 |
471 |
-3.48% |
469,600 |
2024/2/19 |
504 |
505 |
485 |
488 |
-3.37% |
379,600 |
2024/2/16 |
485 |
514 |
482 |
505 |
+5.21% |
777,200 |
2024/2/15 |
541 |
565 |
465 |
480 |
-7.87% |
1,748,200 |
2024/2/14 |
561 |
565 |
515 |
521 |
-9.39% |
943,800 |
2024/2/13 |
581 |
582 |
566 |
575 |
-0.69% |
455,400 |
2024/2/9 |
582 |
594 |
577 |
579 |
-0.86% |
369,200 |
2024/2/8 |
585 |
598 |
571 |
584 |
-1.18% |
453,300 |
2024/2/7 |
596 |
596 |
583 |
591 |
+0.34% |
256,600 |
2024/2/6 |
584 |
593 |
571 |
589 |
+0.34% |
292,900 |
2024/2/5 |
558 |
590 |
547 |
587 |
+5.20% |
562,700 |
2024/2/2 |
554 |
562 |
550 |
558 |
+0.90% |
306,500 |
2024/2/1 |
556 |
564 |
552 |
553 |
-2.12% |
241,800 |
2024/1/31 |
564 |
568 |
553 |
565 |
-0.53% |
241,700 |
2024/1/30 |
555 |
569 |
554 |
568 |
+2.71% |
345,800 |
2024/1/29 |
552 |
560 |
547 |
553 |
-0.36% |
211,100 |
2024/1/26 |
551 |
560 |
550 |
555 |
-0.18% |
155,800 |
2024/1/25 |
550 |
558 |
539 |
556 |
+0.72% |
384,700 |
2024/1/24 |
547 |
552 |
539 |
552 |
+1.10% |
252,400 |
2024/1/23 |
548 |
570 |
542 |
546 |
-0.55% |
485,300 |
2024/1/22 |
551 |
553 |
525 |
549 |
-0.72% |
568,400 |
|