日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
714 |
714 |
714 |
714 |
-0.70% |
500 |
2024/3/27 |
720 |
720 |
719 |
719 |
+0.00% |
600 |
2024/3/26 |
719 |
719 |
719 |
719 |
-0.14% |
200 |
2024/3/25 |
720 |
720 |
720 |
720 |
-0.28% |
100 |
2024/3/22 |
722 |
722 |
722 |
722 |
+0.00% |
100 |
2024/3/21 |
722 |
722 |
722 |
722 |
+0.14% |
100 |
2024/3/19 |
722 |
722 |
720 |
721 |
-2.17% |
1,400 |
2024/3/15 |
701 |
737 |
701 |
737 |
+5.29% |
300 |
2024/3/14 |
710 |
740 |
700 |
700 |
-1.41% |
1,800 |
2024/3/13 |
710 |
710 |
710 |
710 |
-0.84% |
1,100 |
2024/3/12 |
706 |
716 |
682 |
716 |
+0.99% |
5,600 |
2024/3/11 |
710 |
710 |
709 |
709 |
-0.14% |
1,800 |
2024/3/8 |
708 |
725 |
708 |
710 |
-0.84% |
1,300 |
2024/3/7 |
726 |
745 |
705 |
716 |
-1.51% |
3,300 |
2024/3/6 |
743 |
743 |
727 |
727 |
-2.94% |
600 |
2024/3/4 |
749 |
749 |
749 |
749 |
+0.00% |
100 |
2024/3/1 |
727 |
749 |
727 |
749 |
+3.17% |
700 |
2024/2/29 |
749 |
749 |
726 |
726 |
-3.07% |
1,100 |
2024/2/28 |
748 |
749 |
748 |
749 |
+0.00% |
300 |
2024/2/27 |
750 |
750 |
749 |
749 |
-0.13% |
1,100 |
2024/2/26 |
761 |
761 |
750 |
750 |
-1.45% |
400 |
2024/2/22 |
761 |
761 |
761 |
761 |
+0.13% |
800 |
2024/2/21 |
752 |
760 |
752 |
760 |
+0.80% |
1,300 |
2024/2/20 |
761 |
770 |
754 |
754 |
-0.92% |
500 |
2024/2/19 |
767 |
767 |
760 |
761 |
-2.69% |
1,100 |
2024/2/16 |
781 |
782 |
781 |
782 |
+0.26% |
300 |
2024/2/15 |
758 |
780 |
752 |
780 |
-0.89% |
400 |
2024/2/14 |
787 |
787 |
787 |
787 |
+3.28% |
100 |
2024/2/13 |
762 |
762 |
762 |
762 |
+0.00% |
400 |
2024/2/9 |
774 |
795 |
762 |
762 |
+0.13% |
1,600 |
2024/2/8 |
761 |
761 |
761 |
761 |
-3.18% |
900 |
2024/2/6 |
786 |
786 |
786 |
786 |
+1.95% |
100 |
2024/2/1 |
771 |
771 |
771 |
771 |
-1.78% |
100 |
2024/1/30 |
785 |
785 |
785 |
785 |
+1.95% |
400 |
2024/1/29 |
781 |
781 |
770 |
770 |
+0.00% |
700 |
2024/1/26 |
770 |
770 |
770 |
770 |
+0.39% |
1,100 |
2024/1/25 |
767 |
767 |
767 |
767 |
+0.26% |
300 |
2024/1/24 |
779 |
790 |
763 |
765 |
-3.41% |
2,100 |
2024/1/23 |
792 |
792 |
777 |
792 |
+1.93% |
500 |
2024/1/22 |
790 |
798 |
777 |
777 |
-1.77% |
400 |
2024/1/19 |
791 |
800 |
791 |
791 |
-1.37% |
1,500 |
2024/1/17 |
800 |
802 |
800 |
802 |
+0.00% |
600 |
2024/1/16 |
778 |
802 |
770 |
802 |
+1.65% |
3,200 |
2024/1/15 |
788 |
789 |
788 |
789 |
+1.15% |
700 |
2024/1/12 |
787 |
787 |
778 |
780 |
+0.52% |
500 |
2024/1/11 |
777 |
777 |
776 |
776 |
-0.13% |
1,000 |
2024/1/10 |
784 |
784 |
777 |
777 |
-0.38% |
1,600 |
2024/1/9 |
787 |
787 |
780 |
780 |
-1.76% |
1,400 |
2024/1/5 |
794 |
794 |
794 |
794 |
+1.79% |
300 |
2024/1/4 |
776 |
780 |
776 |
780 |
+0.00% |
200 |
2023/12/29 |
766 |
780 |
766 |
780 |
-0.13% |
1,300 |
2023/12/28 |
781 |
781 |
781 |
781 |
+1.96% |
100 |
2023/12/27 |
781 |
781 |
766 |
766 |
-1.92% |
1,200 |
2023/12/26 |
804 |
804 |
780 |
781 |
-1.14% |
600 |
2023/12/25 |
790 |
790 |
790 |
790 |
-1.86% |
300 |
2023/12/22 |
805 |
805 |
805 |
805 |
+1.77% |
300 |
2023/12/21 |
791 |
791 |
791 |
791 |
-1.74% |
100 |
2023/12/20 |
790 |
820 |
790 |
805 |
+1.39% |
500 |
2023/12/19 |
810 |
810 |
794 |
794 |
+0.63% |
800 |
2023/12/18 |
790 |
790 |
782 |
789 |
-0.13% |
500 |
2023/12/15 |
785 |
790 |
781 |
790 |
+1.15% |
700 |
2023/12/14 |
800 |
800 |
781 |
781 |
-2.38% |
1,500 |
2023/12/13 |
820 |
820 |
790 |
800 |
-2.44% |
800 |
2023/12/12 |
840 |
840 |
800 |
820 |
-2.38% |
2,300 |
2023/12/11 |
900 |
900 |
835 |
840 |
-6.67% |
2,100 |
2023/12/8 |
845 |
900 |
843 |
900 |
+3.57% |
8,100 |
2023/12/7 |
1,055 |
1,055 |
827 |
869 |
-19.24% |
17,900 |
2023/12/6 |
1,230 |
1,252 |
1,057 |
1,076 |
-10.33% |
6,700 |
2023/12/5 |
1,110 |
1,240 |
930 |
1,200 |
+11.11% |
20,400 |
2023/12/4 |
1,080 |
1,080 |
1,080 |
1,080 |
+16.13% |
8,500 |
2023/12/1 |
930 |
930 |
830 |
930 |
+19.23% |
5,400 |
2023/11/30 |
760 |
780 |
740 |
780 |
+2.77% |
1,900 |
2023/11/29 |
750 |
759 |
750 |
759 |
+2.57% |
1,700 |
2023/11/28 |
740 |
740 |
740 |
740 |
+0.00% |
100 |
2023/11/24 |
726 |
740 |
725 |
740 |
+0.00% |
1,900 |
2023/11/22 |
740 |
740 |
740 |
740 |
+1.93% |
1,700 |
2023/11/20 |
726 |
726 |
726 |
726 |
+0.00% |
800 |
2023/11/17 |
726 |
726 |
726 |
726 |
-0.41% |
100 |
2023/11/15 |
729 |
729 |
729 |
729 |
+0.00% |
100 |
2023/11/14 |
715 |
729 |
715 |
729 |
+1.96% |
400 |
2023/11/13 |
715 |
715 |
715 |
715 |
-0.42% |
100 |
2023/11/10 |
718 |
718 |
718 |
718 |
+0.00% |
600 |
2023/11/8 |
718 |
718 |
718 |
718 |
+0.00% |
100 |
2023/10/31 |
712 |
718 |
712 |
718 |
+0.84% |
200 |
2023/10/27 |
708 |
712 |
708 |
712 |
+0.56% |
600 |
2023/10/26 |
709 |
709 |
708 |
708 |
-0.14% |
200 |
2023/10/19 |
709 |
709 |
709 |
709 |
-0.14% |
100 |
2023/10/17 |
711 |
711 |
710 |
710 |
-0.28% |
400 |
2023/10/16 |
712 |
712 |
712 |
712 |
-0.56% |
100 |
2023/10/12 |
716 |
716 |
716 |
716 |
+0.14% |
200 |
2023/10/4 |
722 |
722 |
715 |
715 |
-1.38% |
300 |
2023/9/27 |
725 |
725 |
725 |
725 |
+0.00% |
200 |
2023/9/26 |
726 |
726 |
725 |
725 |
-1.89% |
200 |
2023/9/22 |
739 |
739 |
739 |
739 |
+1.23% |
300 |
2023/9/21 |
730 |
730 |
730 |
730 |
-0.54% |
100 |
2023/9/20 |
734 |
734 |
734 |
734 |
+0.00% |
100 |
2023/9/19 |
734 |
734 |
734 |
734 |
+0.00% |
300 |
2023/9/15 |
740 |
740 |
719 |
734 |
-0.81% |
500 |
2023/9/13 |
743 |
743 |
740 |
740 |
+0.14% |
700 |
2023/9/12 |
739 |
740 |
739 |
739 |
+0.00% |
600 |
2023/9/11 |
728 |
739 |
728 |
739 |
+2.78% |
800 |
2023/9/8 |
719 |
719 |
719 |
719 |
+0.00% |
100 |
2023/9/7 |
720 |
720 |
705 |
719 |
-0.14% |
300 |
2023/9/6 |
702 |
720 |
702 |
720 |
+1.98% |
700 |
2023/9/5 |
722 |
722 |
706 |
706 |
-4.59% |
700 |
2023/9/4 |
730 |
740 |
730 |
740 |
+2.21% |
800 |
2023/9/1 |
709 |
724 |
700 |
724 |
+2.12% |
1,500 |
2023/8/30 |
709 |
709 |
709 |
709 |
-2.88% |
600 |
2023/8/29 |
727 |
740 |
727 |
730 |
+0.00% |
1,100 |
2023/8/28 |
730 |
730 |
730 |
730 |
+0.00% |
700 |
2023/8/25 |
730 |
730 |
730 |
730 |
+0.00% |
100 |
2023/8/24 |
730 |
730 |
711 |
730 |
+0.00% |
1,000 |
2023/8/23 |
733 |
740 |
730 |
730 |
+0.69% |
800 |
2023/8/22 |
725 |
725 |
725 |
725 |
+0.00% |
100 |
2023/8/21 |
725 |
725 |
725 |
725 |
+0.00% |
200 |
2023/8/18 |
725 |
725 |
725 |
725 |
+0.00% |
100 |
2023/8/17 |
703 |
725 |
703 |
725 |
+3.13% |
900 |
2023/8/16 |
710 |
710 |
702 |
703 |
-4.61% |
1,200 |
2023/8/15 |
730 |
737 |
710 |
737 |
+1.52% |
1,800 |
2023/8/14 |
765 |
765 |
726 |
726 |
-3.20% |
1,000 |
2023/8/10 |
750 |
750 |
750 |
750 |
-1.06% |
300 |
2023/8/9 |
758 |
758 |
758 |
758 |
+2.57% |
300 |
2023/8/8 |
740 |
740 |
728 |
739 |
+0.54% |
900 |
|