日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
55 |
55 |
52 |
53 |
-5.36% |
895,500 |
2024/7/18 |
54 |
57 |
53 |
56 |
+1.82% |
676,000 |
2024/7/17 |
58 |
59 |
54 |
55 |
-3.51% |
1,624,500 |
2024/7/16 |
60 |
65 |
54 |
57 |
+14.00% |
6,889,200 |
2024/7/12 |
49 |
51 |
48 |
50 |
+2.04% |
324,100 |
2024/7/11 |
51 |
51 |
49 |
49 |
-3.92% |
492,800 |
2024/7/10 |
50 |
51 |
49 |
51 |
+0.00% |
210,300 |
2024/7/9 |
51 |
51 |
49 |
51 |
+0.00% |
197,100 |
2024/7/8 |
53 |
53 |
49 |
51 |
-3.77% |
524,100 |
2024/7/5 |
51 |
53 |
50 |
53 |
+3.92% |
534,400 |
2024/7/4 |
49 |
52 |
48 |
51 |
+6.25% |
766,600 |
2024/7/3 |
50 |
51 |
48 |
48 |
-2.04% |
536,600 |
2024/7/2 |
52 |
53 |
49 |
49 |
-5.77% |
674,000 |
2024/7/1 |
45 |
53 |
44 |
52 |
+18.18% |
1,715,000 |
2024/6/28 |
47 |
47 |
44 |
44 |
-4.35% |
727,300 |
2024/6/27 |
47 |
47 |
45 |
46 |
-2.13% |
567,800 |
2024/6/26 |
49 |
50 |
46 |
47 |
-4.08% |
819,000 |
2024/6/25 |
50 |
52 |
48 |
49 |
-2.00% |
966,400 |
2024/6/24 |
55 |
55 |
50 |
50 |
-9.09% |
1,142,900 |
2024/6/21 |
53 |
55 |
51 |
55 |
+3.77% |
673,300 |
2024/6/20 |
55 |
57 |
49 |
53 |
-3.64% |
1,828,400 |
2024/6/19 |
54 |
62 |
54 |
55 |
+1.85% |
2,987,100 |
2024/6/18 |
55 |
56 |
54 |
54 |
-1.82% |
923,200 |
2024/6/17 |
51 |
58 |
47 |
55 |
+10.00% |
3,147,100 |
2024/6/14 |
48 |
52 |
46 |
50 |
+2.04% |
2,214,600 |
2024/6/13 |
44 |
54 |
43 |
49 |
+13.95% |
8,221,300 |
2024/6/12 |
43 |
44 |
43 |
43 |
+0.00% |
234,200 |
2024/6/11 |
44 |
44 |
42 |
43 |
-2.27% |
662,300 |
2024/6/10 |
41 |
44 |
40 |
44 |
+7.32% |
838,500 |
2024/6/7 |
39 |
41 |
39 |
41 |
+5.13% |
261,300 |
2024/6/6 |
39 |
40 |
38 |
39 |
+0.00% |
373,300 |
2024/6/5 |
39 |
40 |
39 |
39 |
+0.00% |
38,900 |
2024/6/4 |
40 |
41 |
39 |
39 |
-2.50% |
220,300 |
2024/6/3 |
39 |
40 |
38 |
40 |
+5.26% |
267,900 |
2024/5/31 |
39 |
39 |
38 |
38 |
+0.00% |
174,700 |
2024/5/30 |
38 |
39 |
38 |
38 |
-2.56% |
229,600 |
2024/5/29 |
38 |
39 |
38 |
39 |
+2.63% |
247,900 |
2024/5/28 |
41 |
41 |
38 |
38 |
-7.32% |
1,036,700 |
2024/5/27 |
38 |
50 |
38 |
41 |
+7.89% |
5,659,400 |
2024/5/24 |
36 |
40 |
36 |
38 |
+5.56% |
1,196,900 |
2024/5/23 |
36 |
38 |
36 |
36 |
-2.70% |
408,300 |
2024/5/22 |
36 |
37 |
36 |
37 |
+0.00% |
21,900 |
2024/5/21 |
36 |
37 |
36 |
37 |
+0.00% |
30,300 |
2024/5/20 |
37 |
37 |
36 |
37 |
+0.00% |
102,600 |
2024/5/17 |
36 |
37 |
36 |
37 |
+2.78% |
42,800 |
2024/5/16 |
37 |
37 |
36 |
36 |
+0.00% |
28,600 |
2024/5/15 |
37 |
37 |
36 |
36 |
-2.70% |
74,800 |
2024/5/14 |
37 |
37 |
36 |
37 |
+2.78% |
13,700 |
2024/5/13 |
36 |
37 |
36 |
36 |
+0.00% |
36,900 |
2024/5/10 |
38 |
38 |
36 |
36 |
-5.26% |
108,400 |
2024/5/9 |
37 |
38 |
36 |
38 |
+5.56% |
345,600 |
2024/5/8 |
37 |
38 |
36 |
36 |
-2.70% |
289,700 |
2024/5/7 |
36 |
37 |
36 |
37 |
+2.78% |
40,700 |
2024/5/2 |
37 |
37 |
36 |
36 |
+0.00% |
40,700 |
2024/5/1 |
36 |
37 |
36 |
36 |
+0.00% |
103,500 |
2024/4/30 |
37 |
37 |
36 |
36 |
+0.00% |
32,600 |
2024/4/26 |
37 |
37 |
36 |
36 |
+0.00% |
71,800 |
2024/4/25 |
36 |
37 |
36 |
36 |
+0.00% |
75,100 |
2024/4/24 |
36 |
37 |
36 |
36 |
+0.00% |
45,900 |
2024/4/23 |
37 |
37 |
36 |
36 |
-2.70% |
86,700 |
2024/4/22 |
36 |
37 |
36 |
37 |
+2.78% |
69,500 |
2024/4/19 |
37 |
37 |
36 |
36 |
-2.70% |
93,700 |
2024/4/18 |
37 |
38 |
37 |
37 |
+2.78% |
47,900 |
2024/4/17 |
37 |
38 |
36 |
36 |
-2.70% |
144,500 |
2024/4/16 |
37 |
38 |
37 |
37 |
-2.63% |
271,700 |
2024/4/15 |
39 |
39 |
37 |
38 |
+2.70% |
213,800 |
2024/4/12 |
38 |
39 |
37 |
37 |
-2.63% |
63,700 |
2024/4/11 |
38 |
39 |
37 |
38 |
-2.56% |
272,400 |
2024/4/10 |
37 |
39 |
37 |
39 |
+2.63% |
259,800 |
2024/4/9 |
36 |
38 |
35 |
38 |
+8.57% |
556,600 |
2024/4/8 |
36 |
36 |
35 |
35 |
+0.00% |
111,700 |
2024/4/5 |
35 |
36 |
35 |
35 |
+0.00% |
192,900 |
2024/4/4 |
36 |
36 |
35 |
35 |
+0.00% |
147,800 |
2024/4/3 |
37 |
37 |
35 |
35 |
-2.78% |
668,300 |
2024/4/2 |
36 |
37 |
36 |
36 |
+0.00% |
74,100 |
2024/4/1 |
36 |
37 |
35 |
36 |
+0.00% |
407,600 |
2024/3/29 |
37 |
37 |
36 |
36 |
+0.00% |
161,900 |
2024/3/28 |
36 |
37 |
36 |
36 |
+0.00% |
262,400 |
2024/3/27 |
37 |
38 |
36 |
36 |
-2.70% |
379,300 |
2024/3/26 |
38 |
38 |
37 |
37 |
+0.00% |
128,600 |
2024/3/25 |
38 |
38 |
37 |
37 |
-2.63% |
222,400 |
2024/3/22 |
38 |
39 |
37 |
38 |
-2.56% |
316,100 |
2024/3/21 |
40 |
41 |
37 |
39 |
-2.50% |
1,387,900 |
2024/3/19 |
41 |
41 |
39 |
40 |
-2.44% |
397,200 |
2024/3/18 |
38 |
41 |
37 |
41 |
+10.81% |
1,014,200 |
2024/3/15 |
38 |
38 |
37 |
37 |
-5.13% |
368,700 |
2024/3/14 |
38 |
43 |
37 |
39 |
+5.41% |
2,291,300 |
2024/3/13 |
40 |
41 |
37 |
37 |
-5.13% |
701,100 |
2024/3/12 |
40 |
41 |
37 |
39 |
-2.50% |
2,448,100 |
2024/3/11 |
44 |
50 |
40 |
40 |
-6.98% |
3,660,000 |
2024/3/8 |
48 |
48 |
42 |
43 |
-8.51% |
2,340,100 |
2024/3/7 |
54 |
54 |
44 |
47 |
-20.34% |
7,236,500 |
2024/3/6 |
54 |
74 |
53 |
59 |
+28.26% |
37,034,900 |
2024/3/5 |
35 |
54 |
34 |
46 |
+31.43% |
20,200,400 |
2024/3/4 |
34 |
35 |
34 |
35 |
+2.94% |
76,100 |
2024/3/1 |
34 |
35 |
33 |
34 |
+3.03% |
191,000 |
2024/2/29 |
33 |
34 |
33 |
33 |
-2.94% |
179,800 |
2024/2/28 |
33 |
34 |
33 |
34 |
-2.86% |
78,100 |
2024/2/27 |
34 |
35 |
33 |
35 |
+2.94% |
233,600 |
2024/2/26 |
34 |
34 |
33 |
34 |
+0.00% |
63,000 |
2024/2/22 |
33 |
34 |
33 |
34 |
+0.00% |
67,400 |
2024/2/21 |
34 |
34 |
33 |
34 |
+0.00% |
41,600 |
2024/2/20 |
34 |
34 |
33 |
34 |
+3.03% |
22,100 |
2024/2/19 |
34 |
34 |
33 |
33 |
+0.00% |
92,600 |
2024/2/16 |
33 |
34 |
33 |
33 |
+0.00% |
50,000 |
2024/2/15 |
34 |
34 |
33 |
33 |
+0.00% |
37,900 |
2024/2/14 |
34 |
34 |
33 |
33 |
-2.94% |
28,500 |
2024/2/13 |
34 |
34 |
33 |
34 |
+3.03% |
37,800 |
2024/2/9 |
34 |
34 |
33 |
33 |
+0.00% |
90,000 |
2024/2/8 |
33 |
34 |
33 |
33 |
+0.00% |
74,800 |
2024/2/7 |
33 |
34 |
33 |
33 |
-2.94% |
16,900 |
2024/2/6 |
34 |
34 |
33 |
34 |
+0.00% |
40,700 |
2024/2/5 |
33 |
34 |
33 |
34 |
+0.00% |
28,700 |
2024/2/2 |
34 |
34 |
33 |
34 |
+0.00% |
28,700 |
2024/2/1 |
34 |
34 |
33 |
34 |
+0.00% |
40,800 |
2024/1/31 |
34 |
34 |
33 |
34 |
+0.00% |
50,800 |
2024/1/30 |
33 |
34 |
32 |
34 |
+3.03% |
126,000 |
2024/1/29 |
33 |
33 |
32 |
33 |
+0.00% |
45,500 |
2024/1/26 |
33 |
33 |
32 |
33 |
+3.12% |
72,400 |
2024/1/25 |
33 |
34 |
32 |
32 |
-3.03% |
176,900 |
2024/1/24 |
33 |
34 |
33 |
33 |
+0.00% |
46,100 |
2024/1/23 |
34 |
34 |
33 |
33 |
+0.00% |
22,300 |
2024/1/22 |
33 |
34 |
33 |
33 |
+0.00% |
100,800 |
|