日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
638 |
645 |
638 |
643 |
+1.58% |
700 |
2024/4/22 |
617 |
633 |
617 |
633 |
+3.09% |
1,100 |
2024/4/19 |
617 |
617 |
614 |
614 |
-2.07% |
1,100 |
2024/4/18 |
619 |
627 |
619 |
627 |
+0.64% |
500 |
2024/4/17 |
623 |
623 |
623 |
623 |
+0.65% |
100 |
2024/4/16 |
619 |
619 |
619 |
619 |
-1.59% |
100 |
2024/4/15 |
632 |
632 |
622 |
629 |
+0.32% |
400 |
2024/4/12 |
640 |
640 |
627 |
627 |
-1.88% |
1,500 |
2024/4/11 |
635 |
639 |
635 |
639 |
+0.63% |
200 |
2024/4/10 |
635 |
635 |
630 |
635 |
+0.00% |
2,200 |
2024/4/9 |
629 |
635 |
629 |
635 |
+1.44% |
900 |
2024/4/8 |
630 |
630 |
626 |
626 |
+0.64% |
1,100 |
2024/4/5 |
621 |
623 |
621 |
622 |
+0.16% |
1,000 |
2024/4/4 |
622 |
622 |
620 |
621 |
-0.16% |
400 |
2024/4/3 |
619 |
622 |
616 |
622 |
+0.48% |
1,400 |
2024/4/2 |
624 |
625 |
619 |
619 |
-0.80% |
1,200 |
2024/4/1 |
625 |
640 |
624 |
624 |
+0.32% |
1,700 |
2024/3/29 |
630 |
630 |
618 |
622 |
-2.96% |
8,700 |
2024/3/28 |
661 |
664 |
641 |
641 |
-4.19% |
2,600 |
2024/3/27 |
658 |
671 |
656 |
669 |
+1.67% |
5,600 |
2024/3/26 |
671 |
671 |
648 |
658 |
-1.94% |
3,900 |
2024/3/25 |
660 |
671 |
650 |
671 |
+1.67% |
3,800 |
2024/3/22 |
660 |
660 |
647 |
660 |
+1.07% |
3,400 |
2024/3/21 |
637 |
654 |
634 |
653 |
+2.83% |
4,800 |
2024/3/19 |
635 |
635 |
633 |
635 |
+0.32% |
800 |
2024/3/18 |
631 |
635 |
630 |
633 |
+1.77% |
1,500 |
2024/3/15 |
628 |
628 |
622 |
622 |
-1.27% |
1,200 |
2024/3/14 |
637 |
637 |
625 |
630 |
-1.10% |
400 |
2024/3/13 |
637 |
637 |
636 |
637 |
+1.11% |
1,200 |
2024/3/12 |
614 |
630 |
610 |
630 |
+3.79% |
4,700 |
2024/3/11 |
609 |
611 |
607 |
607 |
-1.78% |
3,300 |
2024/3/8 |
626 |
626 |
616 |
618 |
-0.32% |
1,500 |
2024/3/7 |
622 |
622 |
619 |
620 |
-0.80% |
700 |
2024/3/6 |
625 |
628 |
625 |
625 |
+0.00% |
500 |
2024/3/5 |
629 |
629 |
625 |
625 |
-0.64% |
1,200 |
2024/3/4 |
633 |
634 |
629 |
629 |
-0.63% |
3,800 |
2024/3/1 |
631 |
633 |
629 |
633 |
+0.00% |
1,000 |
2024/2/29 |
639 |
649 |
628 |
633 |
-2.01% |
2,100 |
2024/2/28 |
647 |
647 |
641 |
646 |
+0.62% |
1,300 |
2024/2/27 |
637 |
648 |
637 |
642 |
-0.47% |
700 |
2024/2/26 |
650 |
650 |
645 |
645 |
-0.77% |
3,600 |
2024/2/22 |
652 |
652 |
634 |
650 |
-0.61% |
7,400 |
2024/2/21 |
658 |
658 |
650 |
654 |
+0.62% |
2,700 |
2024/2/20 |
660 |
660 |
638 |
650 |
-1.52% |
4,900 |
2024/2/19 |
621 |
660 |
621 |
660 |
+6.28% |
5,600 |
2024/2/16 |
621 |
621 |
615 |
621 |
+0.00% |
1,400 |
2024/2/15 |
631 |
631 |
611 |
621 |
+1.80% |
5,300 |
2024/2/14 |
641 |
641 |
606 |
610 |
-4.84% |
13,900 |
2024/2/13 |
630 |
641 |
628 |
641 |
+2.07% |
8,100 |
2024/2/9 |
630 |
633 |
624 |
628 |
-0.48% |
5,000 |
2024/2/8 |
659 |
659 |
629 |
631 |
-4.25% |
8,500 |
2024/2/7 |
670 |
673 |
659 |
659 |
-1.49% |
6,000 |
2024/2/6 |
671 |
688 |
669 |
669 |
-0.15% |
9,600 |
2024/2/5 |
690 |
690 |
670 |
670 |
-2.62% |
12,200 |
2024/2/2 |
725 |
749 |
688 |
688 |
-4.97% |
86,400 |
2024/2/1 |
724 |
724 |
724 |
724 |
+16.03% |
22,000 |
2024/1/31 |
597 |
625 |
590 |
624 |
+7.59% |
14,900 |
2024/1/30 |
583 |
588 |
577 |
580 |
-0.17% |
4,700 |
2024/1/29 |
574 |
584 |
573 |
581 |
+3.01% |
6,500 |
2024/1/26 |
570 |
570 |
564 |
564 |
-1.05% |
500 |
2024/1/25 |
577 |
577 |
570 |
570 |
+2.33% |
4,100 |
2024/1/24 |
554 |
564 |
554 |
557 |
+0.54% |
1,300 |
2024/1/23 |
568 |
568 |
554 |
554 |
-1.07% |
2,400 |
2024/1/22 |
548 |
561 |
547 |
560 |
+2.19% |
4,000 |
2024/1/19 |
542 |
548 |
542 |
548 |
+1.11% |
300 |
2024/1/18 |
542 |
542 |
542 |
542 |
+1.12% |
100 |
2024/1/17 |
539 |
555 |
534 |
536 |
+0.00% |
4,900 |
2024/1/16 |
532 |
542 |
532 |
536 |
+0.94% |
1,300 |
2024/1/15 |
540 |
551 |
531 |
531 |
-1.48% |
7,000 |
2024/1/12 |
540 |
540 |
539 |
539 |
+0.00% |
300 |
2024/1/11 |
542 |
543 |
523 |
539 |
-0.55% |
1,000 |
2024/1/10 |
549 |
549 |
538 |
542 |
+0.18% |
2,400 |
2024/1/9 |
541 |
541 |
536 |
541 |
+0.93% |
1,400 |
2024/1/5 |
545 |
545 |
535 |
536 |
-2.55% |
3,900 |
2024/1/4 |
530 |
550 |
530 |
550 |
+3.77% |
2,400 |
2023/12/29 |
540 |
540 |
529 |
530 |
-2.57% |
5,200 |
2023/12/28 |
537 |
546 |
535 |
544 |
+1.30% |
2,500 |
2023/12/27 |
540 |
540 |
536 |
537 |
+0.00% |
900 |
2023/12/26 |
532 |
538 |
532 |
537 |
+0.56% |
300 |
2023/12/25 |
537 |
537 |
534 |
534 |
+0.75% |
8,200 |
2023/12/22 |
530 |
530 |
529 |
530 |
+0.95% |
900 |
2023/12/21 |
525 |
526 |
525 |
525 |
-1.32% |
4,300 |
2023/12/20 |
530 |
532 |
529 |
532 |
+0.38% |
4,800 |
2023/12/19 |
531 |
533 |
530 |
530 |
-0.38% |
1,300 |
2023/12/18 |
539 |
539 |
532 |
532 |
+0.57% |
500 |
2023/12/15 |
525 |
530 |
525 |
529 |
+0.19% |
7,200 |
2023/12/14 |
528 |
528 |
528 |
528 |
+0.57% |
1,600 |
2023/12/13 |
525 |
525 |
525 |
525 |
+0.00% |
100 |
2023/12/12 |
529 |
529 |
525 |
525 |
-0.76% |
2,600 |
2023/12/11 |
525 |
529 |
525 |
529 |
+0.76% |
1,400 |
2023/12/8 |
530 |
530 |
525 |
525 |
-0.94% |
4,200 |
2023/12/7 |
530 |
530 |
530 |
530 |
+0.00% |
100 |
2023/12/6 |
530 |
530 |
530 |
530 |
+0.00% |
100 |
2023/12/5 |
530 |
530 |
529 |
530 |
-1.12% |
5,100 |
2023/12/4 |
538 |
538 |
535 |
536 |
+0.00% |
2,700 |
2023/12/1 |
543 |
543 |
535 |
536 |
+0.56% |
1,100 |
2023/11/30 |
533 |
536 |
533 |
533 |
+0.19% |
6,100 |
2023/11/29 |
528 |
532 |
528 |
532 |
+0.95% |
1,300 |
2023/11/28 |
533 |
533 |
527 |
527 |
-0.19% |
700 |
2023/11/27 |
538 |
538 |
527 |
528 |
+0.00% |
6,200 |
2023/11/24 |
527 |
528 |
525 |
528 |
+1.15% |
1,400 |
2023/11/22 |
527 |
528 |
522 |
522 |
-0.95% |
3,300 |
2023/11/21 |
520 |
528 |
519 |
527 |
+2.13% |
6,000 |
2023/11/20 |
512 |
518 |
512 |
516 |
+0.98% |
2,500 |
2023/11/17 |
511 |
512 |
511 |
511 |
+0.00% |
1,000 |
2023/11/16 |
513 |
515 |
511 |
511 |
-0.20% |
1,500 |
2023/11/15 |
511 |
512 |
510 |
512 |
-0.19% |
1,900 |
2023/11/14 |
507 |
523 |
507 |
513 |
+0.98% |
3,000 |
2023/11/13 |
508 |
509 |
508 |
508 |
+0.00% |
900 |
2023/11/10 |
515 |
515 |
508 |
508 |
+0.20% |
3,000 |
2023/11/9 |
507 |
509 |
507 |
507 |
-0.20% |
1,500 |
2023/11/8 |
512 |
512 |
507 |
508 |
-0.20% |
1,100 |
2023/11/7 |
511 |
511 |
507 |
509 |
-0.59% |
1,400 |
2023/11/6 |
516 |
516 |
506 |
512 |
+0.99% |
9,800 |
2023/11/2 |
515 |
515 |
505 |
507 |
-1.55% |
14,200 |
2023/11/1 |
550 |
565 |
508 |
515 |
+2.79% |
75,500 |
2023/10/31 |
498 |
501 |
493 |
501 |
+2.24% |
3,100 |
2023/10/30 |
491 |
491 |
489 |
490 |
-0.20% |
600 |
2023/10/27 |
490 |
491 |
490 |
491 |
+0.20% |
500 |
2023/10/26 |
496 |
496 |
490 |
490 |
-1.41% |
800 |
2023/10/25 |
498 |
498 |
497 |
497 |
-0.80% |
4,800 |
2023/10/24 |
501 |
502 |
500 |
501 |
+0.40% |
2,400 |
2023/10/23 |
501 |
501 |
498 |
499 |
-0.40% |
1,300 |
|