日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
289 |
290 |
265 |
266 |
-7.96% |
2,456,400 |
2024/7/18 |
285 |
303 |
285 |
289 |
+1.40% |
1,490,100 |
2024/7/17 |
273 |
293 |
273 |
285 |
-13.37% |
5,011,700 |
2024/7/16 |
338 |
341 |
327 |
329 |
-2.66% |
749,700 |
2024/7/12 |
325 |
339 |
318 |
338 |
+3.68% |
578,900 |
2024/7/11 |
332 |
333 |
323 |
326 |
-2.10% |
436,300 |
2024/7/10 |
341 |
341 |
331 |
333 |
-2.06% |
279,100 |
2024/7/9 |
342 |
353 |
340 |
340 |
-0.58% |
357,200 |
2024/7/8 |
337 |
344 |
336 |
342 |
+1.48% |
145,200 |
2024/7/5 |
337 |
343 |
337 |
337 |
-0.59% |
211,000 |
2024/7/4 |
342 |
345 |
339 |
339 |
-0.88% |
268,600 |
2024/7/3 |
350 |
350 |
339 |
342 |
-2.01% |
250,100 |
2024/7/2 |
347 |
350 |
343 |
349 |
+1.16% |
189,800 |
2024/7/1 |
343 |
348 |
339 |
345 |
+1.17% |
215,600 |
2024/6/28 |
360 |
361 |
335 |
341 |
-5.28% |
683,500 |
2024/6/27 |
358 |
364 |
354 |
360 |
+0.56% |
188,200 |
2024/6/26 |
361 |
365 |
358 |
358 |
-0.83% |
141,700 |
2024/6/25 |
367 |
367 |
357 |
361 |
-1.10% |
221,200 |
2024/6/24 |
358 |
370 |
357 |
365 |
+1.96% |
315,200 |
2024/6/21 |
361 |
374 |
358 |
358 |
+1.13% |
668,500 |
2024/6/20 |
344 |
354 |
341 |
354 |
+4.12% |
417,700 |
2024/6/19 |
333 |
344 |
333 |
340 |
+2.10% |
165,600 |
2024/6/18 |
336 |
337 |
330 |
333 |
+1.52% |
247,300 |
2024/6/17 |
335 |
337 |
328 |
328 |
-1.80% |
147,800 |
2024/6/14 |
312 |
340 |
311 |
334 |
+5.36% |
534,800 |
2024/6/13 |
322 |
326 |
317 |
317 |
-1.25% |
215,900 |
2024/6/12 |
325 |
325 |
317 |
321 |
-0.62% |
267,400 |
2024/6/11 |
330 |
331 |
323 |
323 |
-2.12% |
254,000 |
2024/6/10 |
330 |
337 |
328 |
330 |
+0.00% |
151,500 |
2024/6/7 |
329 |
335 |
327 |
330 |
+0.30% |
271,100 |
2024/6/6 |
342 |
342 |
327 |
329 |
-2.37% |
311,900 |
2024/6/5 |
339 |
347 |
333 |
337 |
-0.88% |
570,400 |
2024/6/4 |
320 |
341 |
318 |
340 |
+6.25% |
499,700 |
2024/6/3 |
324 |
327 |
318 |
320 |
-0.93% |
211,700 |
2024/5/31 |
318 |
327 |
316 |
323 |
+1.57% |
472,500 |
2024/5/30 |
315 |
321 |
307 |
318 |
-0.62% |
588,600 |
2024/5/29 |
339 |
340 |
320 |
320 |
-5.60% |
737,200 |
2024/5/28 |
337 |
346 |
336 |
339 |
+0.00% |
338,200 |
2024/5/27 |
345 |
347 |
336 |
339 |
-1.74% |
452,300 |
2024/5/24 |
351 |
352 |
345 |
345 |
-3.36% |
460,400 |
2024/5/23 |
362 |
363 |
354 |
357 |
-1.38% |
240,500 |
2024/5/22 |
362 |
367 |
361 |
362 |
-0.28% |
178,600 |
2024/5/21 |
372 |
375 |
363 |
363 |
-2.16% |
244,600 |
2024/5/20 |
365 |
376 |
362 |
371 |
+1.64% |
292,600 |
2024/5/17 |
360 |
368 |
357 |
365 |
+0.27% |
309,200 |
2024/5/16 |
370 |
370 |
357 |
364 |
-1.62% |
540,100 |
2024/5/15 |
380 |
385 |
370 |
370 |
-3.65% |
395,200 |
2024/5/14 |
388 |
388 |
379 |
384 |
-0.52% |
340,300 |
2024/5/13 |
372 |
387 |
365 |
386 |
+4.61% |
726,400 |
2024/5/10 |
371 |
375 |
365 |
369 |
-1.34% |
418,000 |
2024/5/9 |
370 |
375 |
361 |
374 |
+0.00% |
486,600 |
2024/5/8 |
360 |
382 |
354 |
374 |
+4.76% |
1,111,000 |
2024/5/7 |
353 |
358 |
348 |
357 |
+2.00% |
277,900 |
2024/5/2 |
352 |
357 |
348 |
350 |
-1.69% |
334,000 |
2024/5/1 |
350 |
359 |
345 |
356 |
-0.56% |
337,900 |
2024/4/30 |
358 |
359 |
343 |
358 |
-0.28% |
594,500 |
2024/4/26 |
372 |
373 |
358 |
359 |
-3.75% |
749,700 |
2024/4/25 |
385 |
386 |
373 |
373 |
-3.37% |
591,700 |
2024/4/24 |
385 |
389 |
381 |
386 |
+1.31% |
349,500 |
2024/4/23 |
390 |
390 |
378 |
381 |
-0.26% |
359,900 |
2024/4/22 |
376 |
383 |
367 |
382 |
+1.60% |
544,200 |
2024/4/19 |
388 |
391 |
374 |
376 |
-4.33% |
645,300 |
2024/4/18 |
383 |
407 |
374 |
393 |
+2.61% |
994,100 |
2024/4/17 |
399 |
400 |
370 |
383 |
-3.28% |
1,390,400 |
2024/4/16 |
429 |
429 |
396 |
396 |
-16.81% |
3,161,300 |
2024/4/15 |
468 |
476 |
467 |
476 |
+0.85% |
748,700 |
2024/4/12 |
481 |
481 |
465 |
472 |
-2.07% |
554,000 |
2024/4/11 |
480 |
484 |
468 |
482 |
-1.23% |
380,200 |
2024/4/10 |
495 |
502 |
483 |
488 |
-1.01% |
482,800 |
2024/4/9 |
495 |
502 |
486 |
493 |
+0.41% |
447,800 |
2024/4/8 |
473 |
498 |
473 |
491 |
+4.69% |
634,000 |
2024/4/5 |
465 |
472 |
460 |
469 |
+0.86% |
291,500 |
2024/4/4 |
482 |
485 |
463 |
465 |
-2.72% |
426,900 |
2024/4/3 |
472 |
481 |
471 |
478 |
+1.06% |
337,600 |
2024/4/2 |
485 |
489 |
473 |
473 |
-2.07% |
886,300 |
2024/4/1 |
485 |
491 |
480 |
483 |
-0.21% |
351,400 |
2024/3/29 |
470 |
488 |
469 |
484 |
+3.86% |
501,000 |
2024/3/28 |
470 |
479 |
465 |
466 |
+0.87% |
298,600 |
2024/3/27 |
471 |
472 |
462 |
462 |
-1.91% |
285,700 |
2024/3/26 |
463 |
481 |
463 |
471 |
+1.73% |
382,500 |
2024/3/25 |
480 |
484 |
463 |
463 |
-3.14% |
338,400 |
2024/3/22 |
456 |
479 |
455 |
478 |
+4.82% |
588,900 |
2024/3/21 |
455 |
459 |
446 |
456 |
+1.56% |
319,800 |
2024/3/19 |
439 |
449 |
438 |
449 |
+2.98% |
411,400 |
2024/3/18 |
425 |
440 |
425 |
436 |
+2.59% |
316,900 |
2024/3/15 |
441 |
446 |
424 |
425 |
-3.85% |
412,500 |
2024/3/14 |
431 |
444 |
431 |
442 |
+1.61% |
205,400 |
2024/3/13 |
441 |
444 |
431 |
435 |
-0.68% |
235,300 |
2024/3/12 |
433 |
439 |
427 |
438 |
+0.69% |
326,100 |
2024/3/11 |
429 |
439 |
427 |
435 |
+0.23% |
378,200 |
2024/3/8 |
432 |
446 |
432 |
434 |
-1.36% |
286,700 |
2024/3/7 |
446 |
449 |
438 |
440 |
-0.45% |
294,100 |
2024/3/6 |
439 |
449 |
437 |
442 |
+0.68% |
294,600 |
2024/3/5 |
435 |
442 |
431 |
439 |
+0.92% |
208,100 |
2024/3/4 |
428 |
444 |
428 |
435 |
+1.87% |
350,000 |
2024/3/1 |
438 |
440 |
426 |
427 |
-3.17% |
541,600 |
2024/2/29 |
443 |
446 |
434 |
441 |
-0.68% |
272,100 |
2024/2/28 |
445 |
456 |
437 |
444 |
+0.23% |
437,600 |
2024/2/27 |
449 |
454 |
443 |
443 |
-0.45% |
378,700 |
2024/2/26 |
433 |
448 |
433 |
445 |
+2.77% |
404,200 |
2024/2/22 |
440 |
447 |
430 |
433 |
+0.23% |
358,300 |
2024/2/21 |
432 |
438 |
425 |
432 |
-0.23% |
405,800 |
2024/2/20 |
448 |
462 |
430 |
433 |
-2.26% |
584,300 |
2024/2/19 |
434 |
449 |
434 |
443 |
+2.07% |
470,200 |
2024/2/16 |
423 |
436 |
418 |
434 |
+4.58% |
698,300 |
2024/2/15 |
417 |
423 |
412 |
415 |
+0.00% |
382,400 |
2024/2/14 |
406 |
419 |
401 |
415 |
+1.72% |
337,700 |
2024/2/13 |
408 |
417 |
407 |
408 |
-0.24% |
269,500 |
2024/2/9 |
406 |
413 |
403 |
409 |
-0.24% |
405,900 |
2024/2/8 |
412 |
418 |
409 |
410 |
-0.97% |
432,300 |
2024/2/7 |
419 |
424 |
410 |
414 |
-0.96% |
609,200 |
2024/2/6 |
420 |
424 |
416 |
418 |
-1.65% |
333,100 |
2024/2/5 |
416 |
430 |
416 |
425 |
+1.92% |
566,100 |
2024/2/2 |
423 |
430 |
416 |
417 |
-3.25% |
910,800 |
2024/2/1 |
440 |
455 |
428 |
431 |
-2.71% |
1,222,900 |
2024/1/31 |
427 |
443 |
419 |
443 |
+1.84% |
1,428,300 |
2024/1/30 |
410 |
435 |
406 |
435 |
+9.30% |
2,772,000 |
2024/1/29 |
380 |
399 |
380 |
398 |
+5.57% |
1,037,600 |
2024/1/26 |
375 |
382 |
371 |
377 |
+0.00% |
534,800 |
2024/1/25 |
378 |
380 |
369 |
377 |
-1.31% |
1,101,700 |
2024/1/24 |
385 |
389 |
377 |
382 |
-1.55% |
923,200 |
2024/1/23 |
406 |
407 |
387 |
388 |
-2.51% |
806,400 |
2024/1/22 |
387 |
400 |
381 |
398 |
+2.84% |
1,347,500 |
|