日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
738 |
738 |
738 |
738 |
-1.34% |
100 |
2024/3/25 |
749 |
749 |
748 |
748 |
+0.67% |
1,000 |
2024/3/22 |
743 |
743 |
743 |
743 |
+0.00% |
200 |
2024/3/21 |
749 |
749 |
733 |
743 |
-0.80% |
1,200 |
2024/3/19 |
749 |
749 |
749 |
749 |
+0.13% |
200 |
2024/3/18 |
748 |
748 |
748 |
748 |
-0.13% |
200 |
2024/3/15 |
749 |
749 |
749 |
749 |
+0.00% |
200 |
2024/3/14 |
749 |
749 |
749 |
749 |
-0.53% |
300 |
2024/3/13 |
750 |
753 |
750 |
753 |
+0.27% |
200 |
2024/3/12 |
751 |
751 |
751 |
751 |
-1.44% |
100 |
2024/3/11 |
762 |
762 |
762 |
762 |
-0.91% |
200 |
2024/3/8 |
769 |
769 |
769 |
769 |
+1.99% |
100 |
2024/3/6 |
754 |
754 |
754 |
754 |
-0.13% |
100 |
2024/3/5 |
755 |
756 |
755 |
755 |
+0.00% |
1,000 |
2024/3/4 |
777 |
778 |
755 |
755 |
-2.83% |
800 |
2024/3/1 |
759 |
777 |
758 |
777 |
+2.51% |
500 |
2024/2/21 |
758 |
758 |
758 |
758 |
-1.04% |
100 |
2024/2/19 |
768 |
768 |
766 |
766 |
-1.16% |
600 |
2024/2/14 |
779 |
779 |
772 |
775 |
+0.26% |
600 |
2024/2/13 |
773 |
773 |
773 |
773 |
+0.13% |
200 |
2024/2/9 |
772 |
772 |
772 |
772 |
+0.26% |
500 |
2024/2/2 |
770 |
770 |
770 |
770 |
-0.13% |
200 |
2024/1/24 |
771 |
771 |
771 |
771 |
-2.53% |
100 |
2024/1/18 |
791 |
791 |
791 |
791 |
+0.00% |
1,200 |
2024/1/11 |
791 |
791 |
791 |
791 |
+0.38% |
1,200 |
2024/1/10 |
788 |
788 |
788 |
788 |
-0.38% |
100 |
2024/1/5 |
791 |
791 |
791 |
791 |
+0.00% |
1,200 |
2024/1/4 |
791 |
791 |
791 |
791 |
+0.38% |
1,200 |
2023/12/19 |
788 |
788 |
788 |
788 |
+0.00% |
3,600 |
2023/12/18 |
788 |
788 |
788 |
788 |
+3.96% |
300 |
2023/12/14 |
758 |
758 |
758 |
758 |
-0.26% |
100 |
2023/12/13 |
788 |
788 |
760 |
760 |
-2.56% |
200 |
2023/12/7 |
780 |
780 |
780 |
780 |
+0.00% |
100 |
2023/11/27 |
765 |
780 |
765 |
780 |
-1.89% |
200 |
2023/11/24 |
795 |
795 |
795 |
795 |
+0.00% |
100 |
2023/11/22 |
795 |
795 |
795 |
795 |
+0.00% |
100 |
2023/11/13 |
795 |
795 |
795 |
795 |
-0.50% |
100 |
2023/11/8 |
799 |
799 |
799 |
799 |
+0.13% |
100 |
2023/11/7 |
798 |
798 |
798 |
798 |
+5.28% |
100 |
2023/11/6 |
756 |
780 |
756 |
758 |
-5.25% |
600 |
2023/10/24 |
800 |
800 |
800 |
800 |
+0.00% |
100 |
2023/10/23 |
805 |
806 |
800 |
800 |
-0.37% |
400 |
2023/10/19 |
803 |
803 |
803 |
803 |
+0.63% |
100 |
2023/9/28 |
798 |
798 |
798 |
798 |
-0.13% |
1,000 |
2023/9/11 |
798 |
799 |
798 |
799 |
+0.00% |
300 |
2023/8/25 |
799 |
799 |
799 |
799 |
+0.00% |
300 |
2023/8/18 |
799 |
799 |
799 |
799 |
+3.10% |
100 |
2023/8/14 |
775 |
775 |
775 |
775 |
-5.49% |
100 |
2023/7/31 |
820 |
820 |
820 |
820 |
+0.74% |
100 |
2023/7/10 |
814 |
814 |
814 |
814 |
+0.00% |
200 |
2023/7/6 |
814 |
814 |
814 |
814 |
+1.50% |
100 |
2023/7/4 |
802 |
802 |
802 |
802 |
+0.25% |
100 |
2023/6/30 |
800 |
800 |
770 |
800 |
+0.00% |
9,800 |
2023/6/26 |
800 |
800 |
800 |
800 |
+0.13% |
300 |
2023/6/23 |
799 |
799 |
799 |
799 |
+1.14% |
500 |
2023/6/22 |
790 |
790 |
790 |
790 |
+0.00% |
100 |
2023/6/20 |
790 |
790 |
790 |
790 |
+3.95% |
400 |
2023/6/14 |
760 |
760 |
760 |
760 |
-3.80% |
100 |
2023/6/13 |
790 |
790 |
790 |
790 |
-0.50% |
100 |
2023/6/12 |
794 |
794 |
794 |
794 |
+1.93% |
100 |
2023/6/9 |
769 |
779 |
769 |
779 |
+1.17% |
800 |
2023/5/31 |
763 |
770 |
763 |
770 |
+3.08% |
200 |
2023/5/29 |
753 |
753 |
747 |
747 |
-1.71% |
1,000 |
2023/5/25 |
756 |
760 |
756 |
760 |
+0.26% |
200 |
2023/5/24 |
762 |
763 |
757 |
758 |
-0.13% |
2,100 |
2023/5/23 |
759 |
759 |
759 |
759 |
+0.00% |
200 |
2023/5/17 |
759 |
759 |
759 |
759 |
-0.13% |
400 |
2023/5/16 |
760 |
760 |
760 |
760 |
-2.31% |
500 |
2023/5/9 |
778 |
778 |
778 |
778 |
+1.04% |
100 |
2023/5/8 |
770 |
770 |
770 |
770 |
+0.00% |
100 |
2023/5/1 |
765 |
771 |
765 |
770 |
+2.67% |
700 |
2023/4/21 |
750 |
750 |
750 |
750 |
-1.96% |
400 |
2023/4/19 |
765 |
765 |
765 |
765 |
-0.26% |
100 |
2023/3/17 |
767 |
767 |
767 |
767 |
+1.59% |
2,000 |
2023/3/16 |
755 |
755 |
755 |
755 |
-0.13% |
100 |
2023/3/14 |
756 |
756 |
756 |
756 |
-0.26% |
100 |
2023/3/9 |
758 |
758 |
758 |
758 |
-5.25% |
100 |
2023/2/24 |
800 |
800 |
800 |
800 |
+0.00% |
100 |
2023/2/6 |
800 |
800 |
800 |
800 |
+0.00% |
100 |
2023/1/18 |
800 |
800 |
800 |
800 |
+0.13% |
100 |
2023/1/13 |
799 |
799 |
799 |
799 |
+0.00% |
4,200 |
2023/1/10 |
799 |
799 |
799 |
799 |
+1.14% |
100 |
2022/12/21 |
790 |
790 |
790 |
790 |
+0.00% |
100 |
2022/12/14 |
790 |
790 |
790 |
790 |
+0.00% |
100 |
2022/12/13 |
790 |
790 |
790 |
790 |
+3.95% |
1,100 |
2022/12/12 |
760 |
760 |
760 |
760 |
-3.80% |
100 |
2022/12/7 |
790 |
790 |
790 |
790 |
+1.67% |
100 |
2022/11/25 |
777 |
777 |
777 |
777 |
-2.88% |
100 |
2022/11/15 |
791 |
800 |
791 |
800 |
+5.12% |
500 |
2022/11/11 |
761 |
761 |
761 |
761 |
-3.79% |
100 |
2022/11/1 |
791 |
791 |
791 |
791 |
-4.70% |
200 |
2022/10/12 |
830 |
830 |
830 |
830 |
+6.68% |
100 |
2022/10/5 |
778 |
778 |
778 |
778 |
+1.97% |
100 |
2022/9/22 |
763 |
763 |
763 |
763 |
-7.29% |
100 |
2022/9/13 |
823 |
823 |
823 |
823 |
+0.00% |
1,000 |
2022/9/9 |
823 |
823 |
823 |
823 |
+0.12% |
200 |
2022/9/7 |
822 |
822 |
822 |
822 |
-0.96% |
700 |
2022/8/25 |
830 |
830 |
830 |
830 |
+0.00% |
100 |
2022/8/5 |
830 |
830 |
830 |
830 |
+5.73% |
100 |
2022/8/4 |
785 |
785 |
785 |
785 |
-1.88% |
100 |
2022/8/1 |
800 |
800 |
800 |
800 |
+3.90% |
100 |
2022/7/29 |
770 |
770 |
770 |
770 |
-7.23% |
100 |
2022/7/25 |
830 |
830 |
830 |
830 |
+0.00% |
4,500 |
2022/7/20 |
830 |
830 |
830 |
830 |
+5.73% |
100 |
2022/7/12 |
800 |
800 |
785 |
785 |
+2.61% |
200 |
2022/7/8 |
830 |
840 |
765 |
765 |
-3.77% |
400 |
2022/7/7 |
795 |
795 |
795 |
795 |
+6.00% |
100 |
2022/7/4 |
750 |
750 |
750 |
750 |
-3.85% |
100 |
2022/6/28 |
780 |
780 |
780 |
780 |
-2.50% |
100 |
2022/6/22 |
800 |
800 |
800 |
800 |
+0.00% |
100 |
2022/6/21 |
800 |
800 |
800 |
800 |
+2.17% |
200 |
2022/6/17 |
783 |
783 |
783 |
783 |
+0.00% |
100 |
2022/6/15 |
783 |
783 |
783 |
783 |
-2.12% |
100 |
2022/6/7 |
800 |
800 |
800 |
800 |
+0.00% |
100 |
2022/6/6 |
800 |
800 |
800 |
800 |
+0.00% |
800 |
2022/6/3 |
800 |
800 |
800 |
800 |
+0.13% |
300 |
2022/6/2 |
799 |
799 |
799 |
799 |
-0.12% |
1,000 |
2022/5/30 |
799 |
800 |
799 |
800 |
+0.13% |
500 |
2022/5/26 |
799 |
799 |
799 |
799 |
+0.00% |
100 |
2022/5/25 |
799 |
799 |
799 |
799 |
+0.00% |
200 |
2022/5/24 |
799 |
799 |
799 |
799 |
+0.00% |
200 |
2022/5/18 |
799 |
799 |
799 |
799 |
+1.01% |
200 |
2022/5/13 |
791 |
791 |
791 |
791 |
+0.13% |
200 |
|