日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
709 |
709 |
709 |
709 |
-0.84% |
200 |
2024/3/27 |
698 |
715 |
698 |
715 |
+0.70% |
2,300 |
2024/3/26 |
705 |
712 |
704 |
710 |
+1.43% |
4,500 |
2024/3/25 |
695 |
709 |
695 |
700 |
+0.14% |
4,700 |
2024/3/22 |
696 |
699 |
695 |
699 |
+0.43% |
1,000 |
2024/3/21 |
696 |
697 |
696 |
696 |
+0.14% |
400 |
2024/3/19 |
694 |
695 |
693 |
695 |
+0.29% |
800 |
2024/3/18 |
693 |
698 |
692 |
693 |
-1.14% |
1,800 |
2024/3/15 |
695 |
701 |
695 |
701 |
+0.86% |
300 |
2024/3/14 |
701 |
701 |
695 |
695 |
-1.14% |
600 |
2024/3/13 |
697 |
703 |
696 |
703 |
+0.00% |
1,300 |
2024/3/12 |
696 |
703 |
696 |
703 |
+1.01% |
1,600 |
2024/3/11 |
689 |
702 |
689 |
696 |
+0.29% |
2,900 |
2024/3/8 |
694 |
694 |
694 |
694 |
-0.57% |
400 |
2024/3/7 |
690 |
703 |
690 |
698 |
+0.43% |
5,100 |
2024/3/6 |
693 |
695 |
693 |
695 |
-0.14% |
400 |
2024/3/5 |
693 |
696 |
678 |
696 |
+0.14% |
4,800 |
2024/3/4 |
693 |
700 |
693 |
695 |
+0.87% |
1,400 |
2024/3/1 |
685 |
705 |
685 |
689 |
+1.03% |
6,000 |
2024/2/29 |
685 |
685 |
682 |
682 |
+0.00% |
600 |
2024/2/28 |
686 |
686 |
682 |
682 |
-0.29% |
400 |
2024/2/27 |
687 |
687 |
679 |
684 |
-0.58% |
900 |
2024/2/26 |
691 |
691 |
678 |
688 |
+0.44% |
1,600 |
2024/2/22 |
685 |
685 |
685 |
685 |
+0.74% |
400 |
2024/2/21 |
681 |
681 |
680 |
680 |
-0.15% |
500 |
2024/2/20 |
676 |
681 |
675 |
681 |
+0.44% |
1,300 |
2024/2/19 |
680 |
680 |
676 |
678 |
-0.44% |
2,200 |
2024/2/16 |
679 |
681 |
675 |
681 |
+0.44% |
13,800 |
2024/2/15 |
680 |
688 |
678 |
678 |
-1.17% |
3,200 |
2024/2/14 |
700 |
700 |
680 |
686 |
-2.00% |
3,200 |
2024/2/13 |
693 |
700 |
693 |
700 |
+1.16% |
2,500 |
2024/2/9 |
694 |
694 |
692 |
692 |
-0.72% |
1,500 |
2024/2/8 |
695 |
697 |
695 |
697 |
+0.00% |
600 |
2024/2/7 |
694 |
699 |
694 |
697 |
-0.14% |
1,700 |
2024/2/6 |
698 |
699 |
690 |
698 |
+0.00% |
1,800 |
2024/2/5 |
691 |
698 |
688 |
698 |
+1.90% |
3,900 |
2024/2/2 |
689 |
689 |
680 |
685 |
-0.58% |
2,800 |
2024/2/1 |
689 |
689 |
689 |
689 |
+0.00% |
100 |
2024/1/31 |
689 |
694 |
689 |
689 |
+0.00% |
1,100 |
2024/1/30 |
689 |
689 |
689 |
689 |
-0.43% |
700 |
2024/1/29 |
687 |
694 |
687 |
692 |
-0.14% |
1,800 |
2024/1/26 |
695 |
695 |
693 |
693 |
-0.43% |
800 |
2024/1/25 |
699 |
699 |
696 |
696 |
+0.72% |
600 |
2024/1/24 |
688 |
693 |
688 |
691 |
+0.44% |
600 |
2024/1/23 |
688 |
690 |
688 |
688 |
-0.15% |
1,400 |
2024/1/22 |
698 |
698 |
689 |
689 |
-0.29% |
2,700 |
2024/1/19 |
696 |
696 |
691 |
691 |
-0.86% |
1,500 |
2024/1/18 |
696 |
698 |
696 |
697 |
-0.14% |
1,400 |
2024/1/17 |
698 |
699 |
698 |
698 |
-0.29% |
800 |
2024/1/16 |
704 |
706 |
700 |
700 |
-0.28% |
800 |
2024/1/15 |
702 |
705 |
702 |
702 |
+0.00% |
900 |
2024/1/12 |
706 |
708 |
702 |
702 |
-0.43% |
1,900 |
2024/1/11 |
703 |
715 |
703 |
705 |
+0.57% |
4,000 |
2024/1/10 |
707 |
710 |
695 |
701 |
+0.43% |
4,700 |
2024/1/9 |
695 |
700 |
692 |
698 |
+0.43% |
3,600 |
2024/1/5 |
690 |
695 |
690 |
695 |
+0.58% |
800 |
2024/1/4 |
688 |
692 |
687 |
691 |
+0.44% |
1,500 |
2023/12/29 |
690 |
693 |
686 |
688 |
-0.29% |
9,800 |
2023/12/28 |
686 |
695 |
686 |
690 |
-2.27% |
87,300 |
2023/12/27 |
705 |
706 |
700 |
706 |
+0.14% |
3,400 |
2023/12/26 |
705 |
705 |
700 |
705 |
+0.71% |
1,500 |
2023/12/25 |
704 |
704 |
700 |
700 |
+0.00% |
4,200 |
2023/12/22 |
695 |
700 |
692 |
700 |
+0.57% |
2,300 |
2023/12/21 |
700 |
700 |
692 |
696 |
-1.00% |
3,300 |
2023/12/20 |
702 |
703 |
701 |
703 |
+0.29% |
2,100 |
2023/12/19 |
706 |
706 |
699 |
701 |
+0.14% |
10,000 |
2023/12/18 |
702 |
702 |
700 |
700 |
-0.28% |
500 |
2023/12/15 |
701 |
702 |
700 |
702 |
+0.72% |
700 |
2023/12/14 |
703 |
706 |
697 |
697 |
-1.13% |
6,700 |
2023/12/13 |
723 |
723 |
701 |
705 |
-0.84% |
7,700 |
2023/12/12 |
712 |
712 |
711 |
711 |
+0.28% |
24,800 |
2023/12/11 |
716 |
716 |
708 |
709 |
-1.12% |
6,300 |
2023/12/8 |
722 |
722 |
716 |
717 |
+0.14% |
5,400 |
2023/12/7 |
715 |
716 |
713 |
716 |
-0.28% |
1,800 |
2023/12/6 |
725 |
725 |
718 |
718 |
+0.00% |
800 |
2023/12/5 |
720 |
722 |
718 |
718 |
-0.14% |
2,200 |
2023/12/4 |
730 |
730 |
719 |
719 |
-0.83% |
1,700 |
2023/12/1 |
727 |
728 |
720 |
725 |
-0.28% |
4,900 |
2023/11/30 |
721 |
727 |
721 |
727 |
+0.41% |
600 |
2023/11/29 |
727 |
727 |
720 |
724 |
+0.28% |
1,200 |
2023/11/28 |
719 |
722 |
719 |
722 |
+0.70% |
600 |
2023/11/27 |
724 |
724 |
717 |
717 |
+0.14% |
800 |
2023/11/24 |
718 |
718 |
715 |
716 |
+0.70% |
600 |
2023/11/22 |
718 |
721 |
711 |
711 |
-0.84% |
1,400 |
2023/11/21 |
732 |
732 |
717 |
717 |
-1.65% |
1,300 |
2023/11/20 |
730 |
730 |
724 |
729 |
+0.69% |
600 |
2023/11/17 |
714 |
729 |
714 |
724 |
+1.40% |
1,000 |
2023/11/16 |
714 |
729 |
714 |
714 |
+0.00% |
700 |
2023/11/15 |
718 |
718 |
709 |
714 |
-0.56% |
2,600 |
2023/11/14 |
723 |
725 |
715 |
718 |
-1.91% |
2,800 |
2023/11/13 |
736 |
736 |
732 |
732 |
-0.54% |
2,100 |
2023/11/10 |
738 |
747 |
736 |
736 |
-1.21% |
1,200 |
2023/11/9 |
744 |
745 |
736 |
745 |
+0.13% |
400 |
2023/11/8 |
736 |
750 |
735 |
744 |
+1.64% |
1,500 |
2023/11/7 |
750 |
755 |
732 |
732 |
-3.30% |
400 |
2023/11/6 |
757 |
757 |
757 |
757 |
+0.00% |
300 |
2023/11/2 |
739 |
759 |
731 |
757 |
+2.44% |
3,800 |
2023/11/1 |
728 |
739 |
728 |
739 |
+0.41% |
700 |
2023/10/30 |
729 |
742 |
729 |
736 |
+0.55% |
700 |
2023/10/27 |
740 |
744 |
732 |
732 |
-1.08% |
2,100 |
2023/10/26 |
740 |
740 |
740 |
740 |
+0.41% |
700 |
2023/10/25 |
729 |
750 |
729 |
737 |
+1.66% |
6,700 |
2023/10/24 |
715 |
729 |
715 |
725 |
+1.54% |
600 |
2023/10/23 |
715 |
728 |
714 |
714 |
-0.42% |
2,300 |
2023/10/20 |
713 |
728 |
713 |
717 |
-1.51% |
3,700 |
2023/10/19 |
712 |
737 |
712 |
728 |
+0.83% |
5,100 |
2023/10/18 |
708 |
722 |
708 |
722 |
+0.14% |
700 |
2023/10/17 |
721 |
721 |
716 |
721 |
+0.00% |
400 |
2023/10/16 |
723 |
723 |
721 |
721 |
+0.00% |
1,000 |
2023/10/13 |
723 |
723 |
715 |
721 |
-0.28% |
600 |
2023/10/12 |
728 |
738 |
712 |
723 |
+0.84% |
2,100 |
2023/10/11 |
710 |
723 |
710 |
717 |
+1.70% |
4,800 |
2023/10/10 |
698 |
711 |
698 |
705 |
+0.00% |
2,200 |
2023/10/6 |
715 |
715 |
700 |
705 |
-1.40% |
1,700 |
2023/10/5 |
716 |
716 |
702 |
715 |
-0.14% |
700 |
2023/10/4 |
705 |
717 |
703 |
716 |
-0.28% |
1,000 |
2023/10/3 |
723 |
723 |
716 |
718 |
-0.28% |
800 |
2023/10/2 |
720 |
724 |
720 |
720 |
+0.00% |
79,000 |
2023/9/29 |
717 |
720 |
717 |
720 |
+0.14% |
200 |
2023/9/28 |
731 |
731 |
719 |
719 |
-0.96% |
300 |
2023/9/27 |
718 |
726 |
718 |
726 |
+1.11% |
600 |
2023/9/26 |
732 |
732 |
718 |
718 |
-1.37% |
800 |
2023/9/25 |
738 |
738 |
720 |
728 |
+0.55% |
6,000 |
|