日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2017/7/26 |
20 |
35 |
17 |
18 |
-18.18% |
37,200,100 |
2017/7/25 |
27 |
28 |
21 |
22 |
-18.52% |
11,487,600 |
2017/7/24 |
37 |
38 |
27 |
27 |
-25.00% |
13,199,600 |
2017/7/21 |
44 |
49 |
34 |
36 |
-10.00% |
20,310,900 |
2017/7/20 |
37 |
48 |
34 |
40 |
+48.15% |
34,474,700 |
2017/7/19 |
32 |
47 |
25 |
27 |
-48.08% |
49,766,400 |
2017/7/18 |
52 |
52 |
52 |
52 |
-36.59% |
578,200 |
2017/7/14 |
150 |
153 |
76 |
82 |
-21.90% |
43,944,000 |
2017/7/13 |
85 |
105 |
82 |
105 |
+40.00% |
24,888,100 |
2017/7/12 |
55 |
75 |
54 |
75 |
+66.67% |
40,591,600 |
2017/7/11 |
37 |
50 |
36 |
45 |
+25.00% |
30,190,800 |
2017/7/10 |
27 |
40 |
25 |
36 |
+38.46% |
37,491,600 |
2017/7/7 |
17 |
36 |
15 |
26 |
+52.94% |
40,879,500 |
2017/7/6 |
19 |
20 |
17 |
17 |
-10.53% |
4,823,300 |
2017/7/5 |
22 |
24 |
18 |
19 |
-13.64% |
8,804,000 |
2017/7/4 |
27 |
28 |
22 |
22 |
-29.03% |
12,009,800 |
2017/7/3 |
36 |
36 |
31 |
31 |
-11.43% |
6,641,700 |
2017/6/30 |
37 |
40 |
34 |
35 |
-7.89% |
12,341,800 |
2017/6/29 |
39 |
40 |
32 |
38 |
+8.57% |
20,337,900 |
2017/6/28 |
35 |
49 |
33 |
35 |
-68.18% |
59,227,300 |
2017/6/27 |
110 |
110 |
110 |
110 |
-31.25% |
3,459,500 |
2017/6/23 |
113 |
160 |
112 |
160 |
+45.45% |
32,973,600 |
2017/6/22 |
126 |
135 |
110 |
110 |
-54.92% |
46,751,100 |
2017/6/21 |
244 |
244 |
244 |
244 |
-24.69% |
194,700 |
2017/6/20 |
324 |
324 |
324 |
324 |
-19.80% |
98,500 |
2017/6/19 |
404 |
404 |
404 |
404 |
-16.53% |
45,200 |
2017/6/15 |
490 |
492 |
480 |
484 |
-0.62% |
231,800 |
2017/6/14 |
490 |
493 |
485 |
487 |
+0.00% |
268,800 |
2017/6/13 |
479 |
496 |
477 |
487 |
+2.53% |
628,500 |
2017/6/12 |
495 |
496 |
472 |
475 |
-0.21% |
644,900 |
2017/6/9 |
470 |
481 |
465 |
476 |
+0.85% |
634,300 |
2017/6/8 |
479 |
479 |
471 |
472 |
-0.84% |
237,700 |
2017/6/7 |
480 |
483 |
471 |
476 |
-0.63% |
425,600 |
2017/6/6 |
485 |
485 |
479 |
479 |
-0.83% |
258,200 |
2017/6/5 |
494 |
494 |
482 |
483 |
-0.62% |
338,700 |
2017/6/2 |
489 |
494 |
486 |
486 |
-0.21% |
597,500 |
2017/6/1 |
492 |
492 |
485 |
487 |
+0.00% |
274,300 |
2017/5/31 |
486 |
497 |
478 |
487 |
-0.81% |
592,300 |
2017/5/30 |
490 |
498 |
477 |
491 |
-0.41% |
734,600 |
2017/5/29 |
485 |
503 |
484 |
493 |
+1.23% |
737,700 |
2017/5/26 |
507 |
513 |
485 |
487 |
-3.56% |
1,193,500 |
2017/5/25 |
504 |
528 |
504 |
505 |
+0.20% |
1,532,300 |
2017/5/24 |
525 |
528 |
500 |
504 |
-5.79% |
2,835,500 |
2017/5/23 |
615 |
632 |
523 |
535 |
-3.60% |
11,365,100 |
2017/5/22 |
555 |
555 |
535 |
555 |
+16.84% |
4,910,200 |
2017/5/19 |
409 |
475 |
409 |
475 |
+20.25% |
5,136,500 |
2017/5/18 |
398 |
399 |
391 |
395 |
-1.50% |
589,300 |
2017/5/17 |
404 |
404 |
399 |
401 |
-0.74% |
321,600 |
2017/5/16 |
404 |
405 |
399 |
404 |
+0.75% |
372,500 |
2017/5/15 |
404 |
405 |
395 |
401 |
-0.99% |
430,300 |
2017/5/12 |
413 |
413 |
390 |
405 |
-1.70% |
1,913,500 |
2017/5/11 |
418 |
425 |
410 |
412 |
-0.48% |
1,081,800 |
2017/5/10 |
415 |
416 |
412 |
414 |
-0.24% |
520,600 |
2017/5/9 |
418 |
418 |
411 |
415 |
-0.24% |
646,900 |
2017/5/8 |
419 |
420 |
412 |
416 |
+0.97% |
716,800 |
2017/5/2 |
413 |
421 |
404 |
412 |
-0.24% |
1,030,900 |
2017/5/1 |
415 |
440 |
408 |
413 |
+3.25% |
1,885,800 |
2017/4/28 |
372 |
479 |
365 |
400 |
-2.91% |
8,692,700 |
2017/4/27 |
412 |
412 |
412 |
412 |
-19.53% |
225,200 |
2017/4/26 |
517 |
539 |
511 |
512 |
-0.97% |
563,900 |
2017/4/25 |
490 |
541 |
479 |
517 |
+3.82% |
1,534,600 |
2017/4/24 |
453 |
515 |
450 |
498 |
+9.93% |
1,532,900 |
2017/4/21 |
449 |
457 |
445 |
453 |
+1.57% |
233,500 |
2017/4/20 |
441 |
450 |
439 |
446 |
+1.59% |
262,200 |
2017/4/19 |
440 |
445 |
436 |
439 |
-0.23% |
253,100 |
2017/4/18 |
450 |
459 |
440 |
440 |
+0.23% |
322,500 |
2017/4/17 |
436 |
446 |
434 |
439 |
-0.23% |
168,500 |
2017/4/14 |
440 |
448 |
437 |
440 |
-1.79% |
376,500 |
2017/4/13 |
450 |
451 |
441 |
448 |
-1.10% |
275,500 |
2017/4/12 |
451 |
457 |
447 |
453 |
-0.88% |
325,200 |
2017/4/11 |
460 |
462 |
455 |
457 |
-1.51% |
228,600 |
2017/4/10 |
459 |
469 |
459 |
464 |
+1.53% |
210,700 |
2017/4/7 |
455 |
475 |
450 |
457 |
+1.33% |
392,200 |
2017/4/6 |
460 |
460 |
448 |
451 |
-2.17% |
298,500 |
2017/4/5 |
460 |
463 |
452 |
461 |
+0.88% |
266,400 |
2017/4/4 |
474 |
474 |
456 |
457 |
-3.18% |
333,300 |
2017/4/3 |
476 |
481 |
469 |
472 |
-1.67% |
282,500 |
2017/3/31 |
477 |
489 |
477 |
480 |
-0.62% |
503,200 |
2017/3/30 |
475 |
490 |
472 |
483 |
+0.42% |
416,200 |
2017/3/29 |
471 |
486 |
468 |
481 |
+3.22% |
431,800 |
2017/3/28 |
460 |
471 |
457 |
466 |
+1.08% |
358,300 |
2017/3/27 |
460 |
463 |
445 |
461 |
-1.28% |
844,300 |
2017/3/24 |
481 |
481 |
462 |
467 |
-1.89% |
645,400 |
2017/3/23 |
482 |
488 |
465 |
476 |
+3.25% |
775,000 |
2017/3/22 |
478 |
481 |
435 |
461 |
-5.14% |
2,267,800 |
2017/3/21 |
509 |
510 |
473 |
486 |
-5.26% |
1,128,400 |
2017/3/17 |
526 |
527 |
512 |
513 |
-3.75% |
520,900 |
2017/3/16 |
537 |
539 |
526 |
533 |
-1.48% |
461,800 |
2017/3/15 |
546 |
546 |
536 |
541 |
-1.28% |
469,400 |
2017/3/14 |
550 |
552 |
538 |
548 |
-0.36% |
670,000 |
2017/3/13 |
550 |
560 |
548 |
550 |
-0.36% |
677,100 |
2017/3/10 |
554 |
554 |
548 |
552 |
+0.00% |
346,200 |
2017/3/9 |
550 |
557 |
548 |
552 |
+0.36% |
243,700 |
2017/3/8 |
545 |
554 |
541 |
550 |
+0.92% |
337,500 |
2017/3/7 |
550 |
551 |
544 |
545 |
-0.91% |
232,600 |
2017/3/6 |
560 |
560 |
549 |
550 |
-1.26% |
425,200 |
2017/3/3 |
558 |
570 |
552 |
557 |
-0.18% |
613,200 |
2017/3/2 |
555 |
560 |
543 |
558 |
+0.18% |
838,000 |
2017/3/1 |
552 |
563 |
543 |
557 |
+0.91% |
656,100 |
2017/2/28 |
556 |
560 |
550 |
552 |
-0.18% |
602,800 |
2017/2/27 |
560 |
573 |
543 |
553 |
+1.10% |
962,300 |
2017/2/24 |
540 |
571 |
540 |
547 |
+0.74% |
801,700 |
2017/2/23 |
540 |
582 |
525 |
543 |
+0.18% |
1,555,100 |
2017/2/22 |
548 |
548 |
532 |
542 |
-0.73% |
816,100 |
2017/2/21 |
540 |
550 |
537 |
546 |
-0.36% |
620,500 |
2017/2/20 |
554 |
555 |
536 |
548 |
-1.08% |
675,200 |
2017/2/17 |
560 |
563 |
552 |
554 |
-0.54% |
465,200 |
2017/2/16 |
550 |
568 |
541 |
557 |
-0.18% |
849,500 |
2017/2/15 |
562 |
571 |
529 |
558 |
+0.54% |
2,156,800 |
2017/2/14 |
542 |
589 |
542 |
555 |
+2.40% |
4,580,200 |
2017/2/13 |
478 |
543 |
478 |
542 |
+17.06% |
4,952,800 |
2017/2/10 |
468 |
475 |
450 |
463 |
+2.43% |
1,286,200 |
2017/2/9 |
452 |
457 |
438 |
452 |
-1.74% |
1,329,500 |
2017/2/8 |
473 |
483 |
448 |
460 |
-1.08% |
2,320,600 |
2017/2/7 |
435 |
492 |
430 |
465 |
+6.65% |
7,638,800 |
2017/2/6 |
436 |
436 |
436 |
436 |
-18.66% |
450,700 |
2017/2/3 |
550 |
554 |
521 |
536 |
-2.55% |
1,087,800 |
2017/2/2 |
553 |
563 |
547 |
550 |
-0.72% |
648,400 |
2017/2/1 |
525 |
574 |
524 |
554 |
+3.55% |
1,541,600 |
2017/1/31 |
550 |
550 |
530 |
535 |
-4.97% |
1,601,500 |
2017/1/30 |
594 |
595 |
558 |
563 |
-4.25% |
2,512,900 |
2017/1/27 |
629 |
690 |
543 |
588 |
-5.01% |
13,803,800 |
2017/1/26 |
619 |
619 |
619 |
619 |
+19.27% |
254,600 |
|