日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2022/4/22 |
26,520 |
26,520 |
26,030 |
26,030 |
-1.03% |
300 |
2022/3/31 |
26,300 |
26,300 |
26,300 |
26,300 |
-5.40% |
100 |
2022/3/24 |
27,800 |
27,800 |
27,800 |
27,800 |
-0.71% |
200 |
2022/3/23 |
28,000 |
28,000 |
28,000 |
28,000 |
+0.00% |
100 |
2022/3/22 |
28,000 |
28,000 |
28,000 |
28,000 |
+0.00% |
200 |
2022/3/17 |
28,000 |
28,000 |
28,000 |
28,000 |
+0.00% |
200 |
2022/3/16 |
28,000 |
28,000 |
28,000 |
28,000 |
+1.82% |
100 |
2022/3/15 |
27,500 |
27,500 |
27,500 |
27,500 |
+1.10% |
100 |
2022/3/11 |
27,130 |
27,200 |
27,130 |
27,200 |
+0.74% |
200 |
2022/3/8 |
27,000 |
27,000 |
27,000 |
27,000 |
+0.00% |
100 |
2022/3/7 |
27,010 |
27,010 |
27,000 |
27,000 |
+0.11% |
200 |
2022/3/4 |
27,010 |
27,010 |
26,970 |
26,970 |
-0.30% |
200 |
2022/3/3 |
27,050 |
27,050 |
27,050 |
27,050 |
-0.18% |
100 |
2022/3/2 |
27,100 |
27,100 |
27,100 |
27,100 |
-0.07% |
100 |
2022/2/28 |
27,120 |
27,120 |
27,120 |
27,120 |
+0.00% |
100 |
2022/2/25 |
27,060 |
27,120 |
27,060 |
27,120 |
-5.83% |
200 |
2022/2/24 |
28,800 |
28,800 |
28,800 |
28,800 |
+2.86% |
100 |
2022/2/22 |
28,000 |
28,000 |
28,000 |
28,000 |
+0.00% |
300 |
2022/2/21 |
28,500 |
28,500 |
28,000 |
28,000 |
-2.44% |
600 |
2022/2/17 |
28,700 |
28,700 |
28,700 |
28,700 |
-0.35% |
100 |
2022/2/16 |
28,000 |
28,800 |
28,000 |
28,800 |
+1.05% |
500 |
2022/2/14 |
28,500 |
28,500 |
28,500 |
28,500 |
+1.79% |
100 |
2022/2/10 |
27,100 |
28,000 |
27,100 |
28,000 |
+3.70% |
700 |
2022/2/9 |
27,000 |
27,000 |
27,000 |
27,000 |
+3.61% |
100 |
2022/2/7 |
26,060 |
26,060 |
26,060 |
26,060 |
-3.48% |
100 |
2022/2/4 |
27,000 |
27,000 |
27,000 |
27,000 |
+3.13% |
100 |
2022/2/3 |
26,180 |
26,180 |
26,180 |
26,180 |
-1.21% |
100 |
2022/2/2 |
26,500 |
26,500 |
26,500 |
26,500 |
-1.85% |
100 |
2022/2/1 |
27,000 |
27,000 |
27,000 |
27,000 |
+0.00% |
100 |
2022/1/28 |
27,000 |
27,000 |
26,000 |
27,000 |
+0.00% |
900 |
2022/1/27 |
27,000 |
27,000 |
27,000 |
27,000 |
+0.00% |
100 |
2022/1/21 |
26,500 |
27,000 |
26,500 |
27,000 |
+1.50% |
200 |
2022/1/19 |
27,000 |
27,000 |
26,600 |
26,600 |
-1.48% |
200 |
2022/1/17 |
27,000 |
27,000 |
27,000 |
27,000 |
+3.77% |
100 |
2022/1/14 |
26,020 |
26,020 |
26,020 |
26,020 |
-3.63% |
100 |
2022/1/12 |
27,000 |
27,000 |
27,000 |
27,000 |
+0.00% |
100 |
2022/1/11 |
27,000 |
27,000 |
27,000 |
27,000 |
+1.89% |
100 |
2022/1/6 |
26,280 |
26,500 |
26,280 |
26,500 |
+1.53% |
300 |
2022/1/5 |
26,000 |
26,100 |
26,000 |
26,100 |
+0.81% |
300 |
2022/1/4 |
25,890 |
25,890 |
25,890 |
25,890 |
+0.00% |
100 |
2021/12/30 |
25,890 |
25,890 |
25,890 |
25,890 |
+1.97% |
100 |
2021/12/28 |
25,350 |
26,200 |
25,350 |
25,390 |
+0.36% |
700 |
2021/12/27 |
25,500 |
25,500 |
25,300 |
25,300 |
-1.17% |
500 |
2021/12/24 |
25,600 |
25,600 |
25,600 |
25,600 |
-1.92% |
100 |
2021/12/22 |
26,100 |
26,100 |
26,100 |
26,100 |
+0.77% |
100 |
2021/12/21 |
25,700 |
25,900 |
25,700 |
25,900 |
+1.09% |
200 |
2021/12/20 |
25,800 |
25,800 |
25,620 |
25,620 |
-0.31% |
200 |
2021/12/17 |
25,800 |
25,800 |
25,700 |
25,700 |
-1.15% |
200 |
2021/12/16 |
26,300 |
26,300 |
26,000 |
26,000 |
-1.14% |
400 |
2021/12/15 |
26,000 |
26,300 |
26,000 |
26,300 |
+1.15% |
700 |
2021/12/14 |
26,000 |
26,300 |
26,000 |
26,000 |
+2.36% |
300 |
2021/12/9 |
25,600 |
25,600 |
25,400 |
25,400 |
-2.31% |
500 |
2021/12/8 |
25,510 |
26,000 |
25,510 |
26,000 |
-0.76% |
200 |
2021/12/6 |
25,200 |
26,200 |
25,200 |
26,200 |
+3.15% |
200 |
2021/12/3 |
25,400 |
25,400 |
25,400 |
25,400 |
-0.39% |
600 |
2021/12/2 |
25,800 |
25,800 |
25,500 |
25,500 |
-1.92% |
400 |
2021/12/1 |
26,000 |
26,000 |
26,000 |
26,000 |
+0.00% |
200 |
2021/11/30 |
26,000 |
26,000 |
26,000 |
26,000 |
-1.89% |
100 |
2021/11/29 |
26,000 |
26,500 |
26,000 |
26,500 |
+1.92% |
200 |
2021/11/26 |
26,000 |
26,000 |
26,000 |
26,000 |
-0.38% |
200 |
2021/11/25 |
26,100 |
26,100 |
26,100 |
26,100 |
+0.38% |
200 |
2021/11/24 |
26,250 |
26,250 |
26,000 |
26,000 |
-3.70% |
400 |
2021/11/22 |
27,000 |
27,000 |
27,000 |
27,000 |
+1.89% |
100 |
2021/11/19 |
26,500 |
26,500 |
26,500 |
26,500 |
+0.00% |
200 |
2021/11/15 |
26,500 |
26,500 |
26,500 |
26,500 |
-0.90% |
200 |
2021/11/12 |
26,740 |
26,740 |
26,740 |
26,740 |
+1.48% |
100 |
2021/11/11 |
26,350 |
26,350 |
26,350 |
26,350 |
-0.11% |
100 |
2021/11/10 |
26,880 |
26,880 |
26,380 |
26,380 |
-1.86% |
200 |
2021/11/9 |
26,880 |
26,880 |
26,880 |
26,880 |
+1.90% |
100 |
2021/11/8 |
26,380 |
26,380 |
26,380 |
26,380 |
-0.45% |
100 |
2021/11/5 |
27,000 |
27,000 |
26,500 |
26,500 |
-1.85% |
200 |
2021/11/4 |
26,500 |
27,000 |
26,500 |
27,000 |
+0.00% |
300 |
2021/11/2 |
27,000 |
27,000 |
27,000 |
27,000 |
+1.89% |
100 |
2021/11/1 |
26,500 |
26,500 |
26,500 |
26,500 |
-1.45% |
200 |
2021/10/28 |
26,310 |
26,890 |
26,310 |
26,890 |
+1.47% |
400 |
2021/10/22 |
26,500 |
26,500 |
26,500 |
26,500 |
+0.00% |
200 |
2021/10/18 |
26,500 |
26,500 |
26,500 |
26,500 |
-1.85% |
100 |
2021/10/13 |
27,200 |
27,200 |
27,000 |
27,000 |
-0.74% |
200 |
2021/10/12 |
27,200 |
27,200 |
27,200 |
27,200 |
+0.37% |
100 |
2021/10/11 |
27,100 |
27,100 |
27,100 |
27,100 |
-0.44% |
100 |
2021/10/8 |
27,210 |
27,220 |
27,210 |
27,220 |
-2.79% |
200 |
2021/10/6 |
28,000 |
28,000 |
28,000 |
28,000 |
+2.83% |
100 |
2021/10/4 |
27,230 |
27,230 |
27,230 |
27,230 |
+0.85% |
100 |
2021/10/1 |
28,500 |
28,500 |
27,000 |
27,000 |
-5.26% |
500 |
2021/9/30 |
28,300 |
28,500 |
28,300 |
28,500 |
+0.00% |
200 |
2021/9/29 |
28,500 |
28,500 |
28,500 |
28,500 |
-1.72% |
100 |
2021/9/27 |
29,000 |
29,000 |
29,000 |
29,000 |
-3.01% |
200 |
2021/9/24 |
28,980 |
29,900 |
28,980 |
29,900 |
+3.10% |
300 |
2021/9/21 |
28,220 |
29,000 |
28,220 |
29,000 |
+0.00% |
300 |
2021/9/10 |
29,600 |
29,600 |
29,000 |
29,000 |
-2.68% |
300 |
2021/9/9 |
29,090 |
29,800 |
29,090 |
29,800 |
+5.67% |
400 |
2021/9/8 |
28,380 |
29,700 |
28,200 |
28,200 |
+1.95% |
700 |
2021/9/6 |
27,660 |
27,660 |
27,660 |
27,660 |
-3.46% |
100 |
2021/9/3 |
28,650 |
28,650 |
28,650 |
28,650 |
+2.32% |
100 |
2021/9/2 |
28,000 |
28,000 |
28,000 |
28,000 |
+3.32% |
300 |
2021/8/31 |
26,500 |
27,100 |
26,500 |
27,100 |
+1.12% |
700 |
2021/8/30 |
26,000 |
26,800 |
26,000 |
26,800 |
+5.10% |
700 |
2021/8/27 |
26,010 |
26,010 |
25,500 |
25,500 |
-5.38% |
900 |
2021/8/24 |
26,950 |
26,950 |
26,950 |
26,950 |
+5.69% |
100 |
2021/8/23 |
26,050 |
26,050 |
25,500 |
25,500 |
-2.11% |
400 |
2021/8/20 |
26,050 |
26,050 |
26,050 |
26,050 |
-2.43% |
100 |
2021/8/19 |
26,700 |
26,700 |
26,700 |
26,700 |
+0.72% |
100 |
2021/8/18 |
27,510 |
27,510 |
26,510 |
26,510 |
+0.00% |
200 |
2021/8/17 |
26,450 |
27,500 |
26,450 |
26,510 |
+2.16% |
500 |
2021/8/16 |
25,500 |
25,950 |
25,500 |
25,950 |
-3.53% |
300 |
2021/8/13 |
26,900 |
26,900 |
26,900 |
26,900 |
+0.37% |
100 |
2021/8/12 |
25,090 |
26,800 |
25,000 |
26,800 |
+7.20% |
900 |
2021/8/11 |
26,000 |
26,000 |
23,010 |
25,000 |
-5.66% |
7,200 |
2021/8/10 |
26,500 |
26,500 |
26,500 |
26,500 |
-1.85% |
100 |
2021/8/6 |
26,500 |
27,000 |
26,500 |
27,000 |
+5.88% |
700 |
2021/8/5 |
27,000 |
27,000 |
25,500 |
25,500 |
-1.92% |
2,600 |
2021/8/4 |
28,020 |
28,100 |
24,590 |
26,000 |
-7.18% |
4,100 |
2021/8/3 |
28,000 |
28,500 |
28,000 |
28,010 |
-0.32% |
300 |
2021/8/2 |
28,100 |
28,100 |
28,100 |
28,100 |
-3.10% |
400 |
2021/7/30 |
28,100 |
29,000 |
28,100 |
29,000 |
+1.75% |
200 |
2021/7/26 |
28,500 |
28,500 |
28,500 |
28,500 |
-3.39% |
100 |
2021/7/21 |
29,480 |
29,500 |
29,480 |
29,500 |
+3.51% |
200 |
2021/7/20 |
28,500 |
28,500 |
28,500 |
28,500 |
+1.79% |
100 |
2021/7/19 |
30,000 |
30,000 |
28,000 |
28,000 |
-6.67% |
1,200 |
2021/7/16 |
30,000 |
30,000 |
30,000 |
30,000 |
+0.00% |
100 |
2021/7/15 |
30,000 |
30,000 |
30,000 |
30,000 |
+3.09% |
100 |
2021/7/14 |
29,500 |
29,500 |
29,100 |
29,100 |
+0.00% |
200 |
2021/7/12 |
29,100 |
29,100 |
29,100 |
29,100 |
+0.34% |
100 |
|