日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
36 |
37 |
35 |
35 |
-2.78% |
288,300 |
2024/7/18 |
36 |
37 |
35 |
36 |
+0.00% |
592,400 |
2024/7/17 |
36 |
37 |
36 |
36 |
+0.00% |
92,800 |
2024/7/16 |
36 |
37 |
35 |
36 |
+0.00% |
400,400 |
2024/7/12 |
36 |
37 |
36 |
36 |
+2.86% |
254,100 |
2024/7/11 |
37 |
37 |
35 |
35 |
-2.78% |
253,700 |
2024/7/10 |
35 |
37 |
35 |
36 |
+2.86% |
371,200 |
2024/7/9 |
36 |
36 |
35 |
35 |
+0.00% |
265,200 |
2024/7/8 |
36 |
37 |
35 |
35 |
-2.78% |
760,000 |
2024/7/5 |
37 |
37 |
36 |
36 |
-2.70% |
222,500 |
2024/7/4 |
36 |
37 |
36 |
37 |
+2.78% |
156,200 |
2024/7/3 |
37 |
37 |
36 |
36 |
+0.00% |
124,100 |
2024/7/2 |
37 |
38 |
36 |
36 |
-2.70% |
403,700 |
2024/7/1 |
38 |
38 |
37 |
37 |
+0.00% |
186,400 |
2024/6/28 |
37 |
38 |
37 |
37 |
-2.63% |
189,100 |
2024/6/27 |
37 |
38 |
36 |
38 |
+0.00% |
675,200 |
2024/6/26 |
37 |
38 |
37 |
38 |
+2.70% |
501,900 |
2024/6/25 |
37 |
37 |
36 |
37 |
+2.78% |
260,700 |
2024/6/24 |
38 |
38 |
36 |
36 |
-2.70% |
614,400 |
2024/6/21 |
37 |
38 |
37 |
37 |
-2.63% |
175,400 |
2024/6/20 |
36 |
38 |
35 |
38 |
+5.56% |
1,529,800 |
2024/6/19 |
37 |
37 |
36 |
36 |
+0.00% |
304,100 |
2024/6/18 |
37 |
37 |
36 |
36 |
+0.00% |
603,000 |
2024/6/17 |
37 |
37 |
36 |
36 |
+0.00% |
425,700 |
2024/6/14 |
37 |
37 |
36 |
36 |
-2.70% |
367,300 |
2024/6/13 |
36 |
37 |
36 |
37 |
+0.00% |
476,100 |
2024/6/12 |
38 |
38 |
36 |
37 |
+0.00% |
602,600 |
2024/6/11 |
37 |
38 |
37 |
37 |
+0.00% |
799,200 |
2024/6/10 |
38 |
38 |
37 |
37 |
-2.63% |
319,600 |
2024/6/7 |
38 |
38 |
37 |
38 |
+0.00% |
350,000 |
2024/6/6 |
38 |
39 |
37 |
38 |
+0.00% |
2,119,400 |
2024/6/5 |
40 |
41 |
38 |
38 |
-5.00% |
3,266,100 |
2024/6/4 |
41 |
42 |
40 |
40 |
-2.44% |
1,049,100 |
2024/6/3 |
47 |
48 |
41 |
41 |
+2.50% |
13,264,100 |
2024/5/31 |
39 |
40 |
39 |
40 |
-2.44% |
254,500 |
2024/5/30 |
40 |
41 |
39 |
41 |
+2.50% |
809,200 |
2024/5/29 |
40 |
41 |
40 |
40 |
+0.00% |
231,300 |
2024/5/28 |
40 |
42 |
39 |
40 |
+2.56% |
1,836,200 |
2024/5/27 |
39 |
40 |
39 |
39 |
+0.00% |
232,100 |
2024/5/24 |
40 |
40 |
39 |
39 |
-2.50% |
758,800 |
2024/5/23 |
40 |
40 |
39 |
40 |
+0.00% |
455,200 |
2024/5/22 |
39 |
40 |
39 |
40 |
+2.56% |
326,100 |
2024/5/21 |
39 |
40 |
39 |
39 |
+0.00% |
207,900 |
2024/5/20 |
39 |
41 |
39 |
39 |
-2.50% |
703,900 |
2024/5/17 |
40 |
40 |
39 |
40 |
+0.00% |
727,200 |
2024/5/16 |
39 |
40 |
38 |
40 |
+0.00% |
1,427,500 |
2024/5/15 |
41 |
41 |
40 |
40 |
+0.00% |
433,600 |
2024/5/14 |
40 |
41 |
40 |
40 |
+0.00% |
456,400 |
2024/5/13 |
40 |
41 |
39 |
40 |
-2.44% |
657,400 |
2024/5/10 |
41 |
41 |
40 |
41 |
+0.00% |
227,700 |
2024/5/9 |
40 |
41 |
40 |
41 |
+2.50% |
121,700 |
2024/5/8 |
39 |
41 |
39 |
40 |
+0.00% |
282,800 |
2024/5/7 |
40 |
41 |
39 |
40 |
+0.00% |
341,400 |
2024/5/2 |
40 |
40 |
39 |
40 |
+2.56% |
117,200 |
2024/5/1 |
40 |
41 |
39 |
39 |
+0.00% |
454,600 |
2024/4/30 |
40 |
40 |
39 |
39 |
-2.50% |
111,200 |
2024/4/26 |
39 |
40 |
39 |
40 |
+2.56% |
131,600 |
2024/4/25 |
40 |
40 |
39 |
39 |
-2.50% |
176,500 |
2024/4/24 |
40 |
41 |
40 |
40 |
+0.00% |
310,100 |
2024/4/23 |
40 |
41 |
39 |
40 |
-2.44% |
884,400 |
2024/4/22 |
40 |
41 |
40 |
41 |
+2.50% |
96,200 |
2024/4/19 |
41 |
41 |
40 |
40 |
+0.00% |
124,200 |
2024/4/18 |
40 |
41 |
40 |
40 |
+0.00% |
187,900 |
2024/4/17 |
41 |
42 |
40 |
40 |
-2.44% |
968,500 |
2024/4/16 |
41 |
42 |
41 |
41 |
-2.38% |
154,200 |
2024/4/15 |
41 |
42 |
41 |
42 |
+2.44% |
146,800 |
2024/4/12 |
42 |
42 |
41 |
41 |
+0.00% |
106,900 |
2024/4/11 |
42 |
42 |
41 |
41 |
-4.65% |
381,500 |
2024/4/10 |
40 |
44 |
40 |
43 |
+7.50% |
1,716,900 |
2024/4/9 |
42 |
42 |
40 |
40 |
-4.76% |
692,400 |
2024/4/8 |
42 |
42 |
41 |
42 |
+0.00% |
179,100 |
2024/4/5 |
41 |
42 |
41 |
42 |
+2.44% |
468,500 |
2024/4/4 |
41 |
42 |
41 |
41 |
+0.00% |
163,600 |
2024/4/3 |
42 |
42 |
41 |
41 |
-2.38% |
260,400 |
2024/4/2 |
41 |
43 |
41 |
42 |
+2.44% |
787,900 |
2024/4/1 |
40 |
43 |
40 |
41 |
+5.13% |
1,492,500 |
2024/3/29 |
39 |
40 |
39 |
39 |
+0.00% |
279,200 |
2024/3/28 |
39 |
41 |
39 |
39 |
+0.00% |
455,400 |
2024/3/27 |
41 |
41 |
39 |
39 |
-4.88% |
727,100 |
2024/3/26 |
39 |
41 |
39 |
41 |
+5.13% |
582,100 |
2024/3/25 |
40 |
41 |
39 |
39 |
-2.50% |
464,500 |
2024/3/22 |
40 |
41 |
39 |
40 |
+0.00% |
395,300 |
2024/3/21 |
40 |
41 |
39 |
40 |
+0.00% |
530,800 |
2024/3/19 |
40 |
40 |
39 |
40 |
+0.00% |
1,085,000 |
2024/3/18 |
40 |
41 |
40 |
40 |
+0.00% |
298,900 |
2024/3/15 |
40 |
41 |
40 |
40 |
+0.00% |
385,000 |
2024/3/14 |
40 |
41 |
40 |
40 |
+0.00% |
257,600 |
2024/3/13 |
42 |
42 |
40 |
40 |
-2.44% |
340,500 |
2024/3/12 |
40 |
42 |
40 |
41 |
+2.50% |
954,500 |
2024/3/11 |
40 |
42 |
40 |
40 |
-2.44% |
1,081,300 |
2024/3/8 |
41 |
42 |
40 |
41 |
+0.00% |
1,085,700 |
2024/3/7 |
41 |
42 |
41 |
41 |
-2.38% |
417,500 |
2024/3/6 |
42 |
43 |
41 |
42 |
+0.00% |
1,157,800 |
2024/3/5 |
43 |
43 |
41 |
42 |
-2.33% |
1,796,700 |
2024/3/4 |
43 |
44 |
43 |
43 |
-2.27% |
649,800 |
2024/3/1 |
44 |
45 |
42 |
44 |
+0.00% |
1,923,900 |
2024/2/29 |
43 |
44 |
42 |
44 |
+7.32% |
1,587,000 |
2024/2/28 |
42 |
43 |
41 |
41 |
-2.38% |
1,292,200 |
2024/2/27 |
43 |
44 |
42 |
42 |
-2.33% |
540,000 |
2024/2/26 |
44 |
44 |
43 |
43 |
-2.27% |
284,800 |
2024/2/22 |
44 |
45 |
43 |
44 |
+2.33% |
838,500 |
2024/2/21 |
44 |
45 |
43 |
43 |
-2.27% |
542,300 |
2024/2/20 |
44 |
44 |
42 |
44 |
+0.00% |
1,111,700 |
2024/2/19 |
42 |
44 |
42 |
44 |
+4.76% |
1,986,000 |
2024/2/16 |
40 |
42 |
39 |
42 |
+5.00% |
2,183,300 |
2024/2/15 |
42 |
43 |
38 |
40 |
-16.67% |
6,024,600 |
2024/2/14 |
48 |
49 |
46 |
48 |
-2.04% |
3,310,700 |
2024/2/13 |
48 |
49 |
47 |
49 |
+4.26% |
2,864,400 |
2024/2/9 |
45 |
47 |
44 |
47 |
+6.82% |
1,102,400 |
2024/2/8 |
44 |
45 |
44 |
44 |
-2.22% |
365,300 |
2024/2/7 |
45 |
45 |
43 |
45 |
+2.27% |
912,600 |
2024/2/6 |
45 |
46 |
44 |
44 |
-2.22% |
981,000 |
2024/2/5 |
45 |
45 |
43 |
45 |
+0.00% |
602,000 |
2024/2/2 |
43 |
45 |
43 |
45 |
+4.65% |
463,000 |
2024/2/1 |
45 |
45 |
43 |
43 |
-4.44% |
717,400 |
2024/1/31 |
45 |
45 |
44 |
45 |
+0.00% |
879,000 |
2024/1/30 |
43 |
45 |
43 |
45 |
+4.65% |
759,300 |
2024/1/29 |
45 |
45 |
43 |
43 |
+0.00% |
1,044,400 |
2024/1/26 |
42 |
46 |
42 |
43 |
+0.00% |
2,345,500 |
2024/1/25 |
41 |
43 |
41 |
43 |
+4.88% |
1,774,400 |
2024/1/24 |
40 |
42 |
40 |
41 |
+0.00% |
557,100 |
2024/1/23 |
42 |
42 |
40 |
41 |
+0.00% |
695,100 |
2024/1/22 |
41 |
42 |
41 |
41 |
+0.00% |
746,700 |
|