日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
794 |
795 |
794 |
795 |
-1.36% |
300 |
2024/3/27 |
805 |
820 |
804 |
806 |
-2.89% |
1,700 |
2024/3/26 |
812 |
830 |
812 |
830 |
+2.22% |
300 |
2024/3/25 |
831 |
831 |
812 |
812 |
-3.68% |
1,100 |
2024/3/22 |
877 |
879 |
843 |
843 |
-4.96% |
800 |
2024/3/21 |
878 |
887 |
878 |
887 |
+1.03% |
300 |
2024/3/19 |
878 |
878 |
878 |
878 |
+3.54% |
400 |
2024/3/18 |
880 |
880 |
848 |
848 |
-3.64% |
700 |
2024/3/15 |
880 |
880 |
880 |
880 |
-0.23% |
200 |
2024/3/14 |
900 |
900 |
881 |
882 |
+1.38% |
1,100 |
2024/3/13 |
870 |
870 |
870 |
870 |
+0.00% |
200 |
2024/3/12 |
865 |
888 |
865 |
870 |
+0.58% |
2,100 |
2024/3/11 |
865 |
865 |
865 |
865 |
+0.00% |
200 |
2024/3/8 |
866 |
866 |
860 |
865 |
-0.12% |
400 |
2024/3/5 |
866 |
866 |
866 |
866 |
-0.12% |
200 |
2024/3/4 |
866 |
867 |
866 |
867 |
+0.93% |
1,400 |
2024/3/1 |
831 |
859 |
831 |
859 |
+4.63% |
900 |
2024/2/29 |
821 |
821 |
821 |
821 |
+1.99% |
100 |
2024/2/27 |
788 |
820 |
788 |
805 |
-1.23% |
1,400 |
2024/2/26 |
821 |
821 |
801 |
815 |
-0.73% |
1,400 |
2024/2/22 |
821 |
821 |
821 |
821 |
+0.12% |
200 |
2024/2/21 |
822 |
822 |
820 |
820 |
-0.24% |
300 |
2024/2/20 |
822 |
822 |
822 |
822 |
+0.00% |
100 |
2024/2/19 |
838 |
838 |
804 |
822 |
-1.91% |
1,300 |
2024/2/16 |
794 |
912 |
786 |
838 |
+9.69% |
11,700 |
2024/2/15 |
721 |
764 |
703 |
764 |
+5.23% |
2,900 |
2024/2/14 |
733 |
733 |
726 |
726 |
-0.95% |
300 |
2024/2/13 |
735 |
742 |
727 |
733 |
+1.52% |
800 |
2024/2/9 |
737 |
737 |
713 |
722 |
-1.50% |
2,300 |
2024/2/8 |
735 |
738 |
726 |
733 |
+0.00% |
1,500 |
2024/2/7 |
750 |
750 |
730 |
733 |
-3.55% |
1,500 |
2024/2/6 |
765 |
765 |
760 |
760 |
-0.78% |
600 |
2024/2/5 |
772 |
772 |
766 |
766 |
-0.52% |
300 |
2024/2/2 |
751 |
770 |
751 |
770 |
+2.53% |
1,400 |
2024/2/1 |
794 |
794 |
749 |
751 |
-8.86% |
4,200 |
2024/1/29 |
823 |
824 |
823 |
824 |
+1.60% |
1,000 |
2024/1/23 |
811 |
811 |
811 |
811 |
-0.25% |
600 |
2024/1/22 |
811 |
813 |
811 |
813 |
-0.85% |
200 |
2024/1/19 |
811 |
820 |
811 |
820 |
+0.99% |
500 |
2024/1/18 |
813 |
813 |
812 |
812 |
-0.37% |
300 |
2024/1/17 |
815 |
815 |
815 |
815 |
-1.09% |
300 |
2024/1/16 |
812 |
824 |
805 |
824 |
+1.60% |
600 |
2024/1/15 |
811 |
811 |
811 |
811 |
-1.46% |
100 |
2024/1/12 |
811 |
823 |
811 |
823 |
+1.48% |
200 |
2024/1/11 |
811 |
811 |
811 |
811 |
+0.12% |
300 |
2024/1/10 |
816 |
816 |
810 |
810 |
-0.98% |
400 |
2024/1/9 |
818 |
818 |
818 |
818 |
+0.12% |
200 |
2024/1/5 |
802 |
817 |
802 |
817 |
+1.87% |
300 |
2024/1/4 |
794 |
802 |
794 |
802 |
+0.38% |
500 |
2023/12/29 |
784 |
799 |
784 |
799 |
+1.65% |
400 |
2023/12/27 |
784 |
786 |
781 |
786 |
+0.64% |
1,200 |
2023/12/26 |
793 |
793 |
781 |
781 |
-4.41% |
1,200 |
2023/12/25 |
825 |
825 |
788 |
817 |
+0.25% |
1,000 |
2023/12/22 |
810 |
844 |
800 |
815 |
+2.00% |
900 |
2023/12/21 |
787 |
799 |
787 |
799 |
+0.00% |
200 |
2023/12/20 |
786 |
799 |
780 |
799 |
+1.78% |
600 |
2023/12/19 |
799 |
800 |
785 |
785 |
-1.75% |
700 |
2023/12/18 |
770 |
799 |
770 |
799 |
+3.50% |
500 |
2023/12/15 |
775 |
775 |
772 |
772 |
-2.28% |
300 |
2023/12/13 |
809 |
809 |
790 |
790 |
-1.00% |
200 |
2023/12/12 |
773 |
798 |
773 |
798 |
+0.00% |
900 |
2023/12/11 |
798 |
798 |
798 |
798 |
-0.25% |
100 |
2023/12/5 |
800 |
800 |
800 |
800 |
-0.37% |
100 |
2023/12/4 |
775 |
803 |
775 |
803 |
+1.65% |
300 |
2023/12/1 |
795 |
795 |
790 |
790 |
-2.47% |
600 |
2023/11/30 |
794 |
810 |
794 |
810 |
+1.50% |
600 |
2023/11/28 |
780 |
798 |
780 |
798 |
+2.57% |
900 |
2023/11/27 |
775 |
778 |
775 |
778 |
+0.78% |
700 |
2023/11/24 |
766 |
772 |
766 |
772 |
+0.65% |
1,000 |
2023/11/22 |
780 |
780 |
765 |
767 |
-1.67% |
600 |
2023/11/21 |
773 |
788 |
773 |
780 |
-1.02% |
600 |
2023/11/20 |
800 |
803 |
788 |
788 |
-1.50% |
900 |
2023/11/17 |
802 |
802 |
800 |
800 |
-0.12% |
400 |
2023/11/16 |
804 |
805 |
801 |
801 |
-0.12% |
1,100 |
2023/11/15 |
802 |
802 |
802 |
802 |
+0.00% |
1,800 |
2023/11/14 |
802 |
802 |
802 |
802 |
+0.00% |
100 |
2023/11/13 |
828 |
828 |
800 |
802 |
-2.20% |
1,000 |
2023/11/10 |
815 |
820 |
811 |
820 |
+0.99% |
400 |
2023/11/9 |
817 |
817 |
810 |
812 |
+0.37% |
400 |
2023/11/8 |
815 |
824 |
809 |
809 |
-0.37% |
900 |
2023/11/7 |
824 |
824 |
812 |
812 |
-1.46% |
400 |
2023/11/6 |
812 |
824 |
812 |
824 |
+1.48% |
700 |
2023/11/2 |
812 |
815 |
812 |
812 |
+1.88% |
1,200 |
2023/11/1 |
803 |
803 |
787 |
797 |
-0.75% |
2,100 |
2023/10/31 |
805 |
813 |
803 |
803 |
+0.12% |
900 |
2023/10/30 |
805 |
805 |
802 |
802 |
-1.35% |
900 |
2023/10/27 |
822 |
829 |
802 |
813 |
-2.05% |
1,000 |
2023/10/26 |
840 |
845 |
830 |
830 |
-1.66% |
300 |
2023/10/25 |
829 |
844 |
829 |
844 |
+1.20% |
200 |
2023/10/24 |
837 |
837 |
821 |
834 |
-2.11% |
1,000 |
2023/10/18 |
852 |
867 |
852 |
852 |
-1.50% |
400 |
2023/10/13 |
865 |
865 |
865 |
865 |
+0.00% |
100 |
2023/10/12 |
869 |
869 |
865 |
865 |
-0.46% |
500 |
2023/10/11 |
870 |
870 |
869 |
869 |
-0.11% |
1,200 |
2023/10/10 |
870 |
870 |
870 |
870 |
-0.23% |
100 |
2023/10/6 |
872 |
887 |
872 |
872 |
+0.00% |
500 |
2023/10/5 |
895 |
898 |
872 |
872 |
-1.47% |
600 |
2023/10/4 |
888 |
899 |
885 |
885 |
-1.56% |
500 |
2023/10/3 |
902 |
902 |
899 |
899 |
-0.33% |
200 |
2023/9/29 |
902 |
902 |
902 |
902 |
-1.64% |
100 |
2023/9/26 |
917 |
917 |
917 |
917 |
-0.86% |
100 |
2023/9/25 |
925 |
925 |
925 |
925 |
+0.54% |
300 |
2023/9/22 |
920 |
920 |
920 |
920 |
-1.39% |
100 |
2023/9/20 |
915 |
933 |
915 |
933 |
-0.74% |
400 |
2023/9/14 |
940 |
940 |
940 |
940 |
-0.21% |
100 |
2023/9/13 |
942 |
942 |
942 |
942 |
+1.62% |
100 |
2023/9/12 |
927 |
927 |
927 |
927 |
+1.53% |
100 |
2023/9/11 |
913 |
913 |
913 |
913 |
+0.00% |
100 |
2023/9/6 |
915 |
916 |
911 |
913 |
-0.54% |
1,000 |
2023/9/5 |
900 |
940 |
899 |
918 |
+2.00% |
3,600 |
2023/9/4 |
901 |
914 |
893 |
900 |
+0.11% |
1,800 |
2023/9/1 |
900 |
900 |
899 |
899 |
+0.00% |
700 |
2023/8/31 |
900 |
900 |
899 |
899 |
-0.11% |
400 |
2023/8/30 |
903 |
903 |
900 |
900 |
-0.55% |
900 |
2023/8/29 |
907 |
907 |
900 |
905 |
-1.31% |
800 |
2023/8/28 |
917 |
917 |
917 |
917 |
+1.10% |
100 |
2023/8/24 |
907 |
907 |
907 |
907 |
-0.44% |
100 |
2023/8/23 |
911 |
911 |
911 |
911 |
-1.09% |
200 |
2023/8/18 |
921 |
921 |
921 |
921 |
-1.60% |
300 |
2023/8/16 |
936 |
936 |
936 |
936 |
-1.58% |
100 |
2023/8/14 |
938 |
951 |
921 |
951 |
+0.85% |
1,600 |
2023/8/10 |
943 |
943 |
943 |
943 |
+0.00% |
300 |
2023/8/8 |
943 |
943 |
943 |
943 |
+0.00% |
100 |
|