日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2020/11/25 |
615 |
619 |
615 |
615 |
+0.00% |
6,300 |
2020/11/24 |
615 |
615 |
615 |
615 |
+0.00% |
2,200 |
2020/11/20 |
615 |
615 |
615 |
615 |
+0.00% |
3,500 |
2020/11/19 |
615 |
615 |
615 |
615 |
+0.16% |
1,000 |
2020/11/18 |
614 |
614 |
614 |
614 |
+0.00% |
100 |
2020/11/17 |
614 |
614 |
614 |
614 |
+0.00% |
2,000 |
2020/11/16 |
614 |
614 |
614 |
614 |
+0.00% |
2,500 |
2020/11/13 |
614 |
614 |
614 |
614 |
+0.00% |
1,600 |
2020/11/12 |
614 |
614 |
614 |
614 |
+0.00% |
300 |
2020/11/11 |
613 |
614 |
613 |
614 |
+0.16% |
900 |
2020/11/10 |
613 |
613 |
613 |
613 |
+0.00% |
6,100 |
2020/11/9 |
614 |
614 |
613 |
613 |
+0.00% |
700 |
2020/11/6 |
613 |
613 |
613 |
613 |
+0.00% |
600 |
2020/11/5 |
613 |
613 |
613 |
613 |
+0.00% |
2,000 |
2020/11/4 |
613 |
613 |
613 |
613 |
+0.00% |
1,000 |
2020/11/2 |
613 |
613 |
613 |
613 |
+0.00% |
4,400 |
2020/10/30 |
613 |
613 |
613 |
613 |
+0.00% |
100 |
2020/10/28 |
613 |
613 |
613 |
613 |
-0.16% |
200 |
2020/10/26 |
614 |
614 |
614 |
614 |
+0.16% |
100 |
2020/10/23 |
613 |
613 |
613 |
613 |
+0.00% |
600 |
2020/10/21 |
614 |
614 |
613 |
613 |
-0.16% |
1,200 |
2020/10/20 |
614 |
614 |
614 |
614 |
+0.16% |
100 |
2020/10/19 |
613 |
613 |
613 |
613 |
-0.16% |
600 |
2020/10/16 |
614 |
614 |
614 |
614 |
+0.00% |
100 |
2020/10/15 |
614 |
614 |
614 |
614 |
+0.16% |
100 |
2020/10/14 |
615 |
615 |
613 |
613 |
+0.00% |
200 |
2020/10/12 |
613 |
613 |
613 |
613 |
+0.00% |
500 |
2020/10/9 |
613 |
613 |
613 |
613 |
+0.00% |
400 |
2020/10/8 |
613 |
613 |
613 |
613 |
+0.00% |
100 |
2020/10/7 |
613 |
613 |
613 |
613 |
+0.00% |
1,100 |
2020/10/6 |
613 |
613 |
613 |
613 |
+0.00% |
2,400 |
2020/10/2 |
613 |
613 |
613 |
613 |
+0.00% |
100 |
2020/9/30 |
613 |
613 |
613 |
613 |
+0.00% |
1,300 |
2020/9/29 |
613 |
613 |
613 |
613 |
+0.16% |
100 |
2020/9/28 |
614 |
614 |
612 |
612 |
-0.33% |
3,200 |
2020/9/25 |
615 |
615 |
614 |
614 |
-0.16% |
2,700 |
2020/9/24 |
615 |
615 |
615 |
615 |
+0.00% |
900 |
2020/9/18 |
615 |
615 |
615 |
615 |
+0.00% |
100 |
2020/9/16 |
615 |
615 |
615 |
615 |
+0.00% |
700 |
2020/9/15 |
615 |
615 |
615 |
615 |
+0.00% |
300 |
2020/9/10 |
615 |
615 |
615 |
615 |
-0.16% |
500 |
2020/9/7 |
616 |
616 |
616 |
616 |
+0.00% |
500 |
2020/9/4 |
616 |
616 |
616 |
616 |
+0.00% |
1,000 |
2020/9/3 |
616 |
616 |
616 |
616 |
+0.00% |
500 |
2020/9/2 |
616 |
616 |
616 |
616 |
+0.00% |
1,200 |
2020/9/1 |
616 |
616 |
616 |
616 |
+0.00% |
100 |
2020/8/31 |
617 |
617 |
616 |
616 |
-0.48% |
500 |
2020/8/28 |
619 |
619 |
619 |
619 |
+0.49% |
100 |
2020/8/27 |
616 |
616 |
616 |
616 |
+0.16% |
300 |
2020/8/26 |
616 |
616 |
615 |
615 |
-0.16% |
2,500 |
2020/8/25 |
616 |
616 |
616 |
616 |
+0.00% |
400 |
2020/8/24 |
620 |
620 |
616 |
616 |
-0.16% |
400 |
2020/8/21 |
619 |
620 |
615 |
617 |
+0.00% |
7,800 |
2020/8/20 |
617 |
617 |
617 |
617 |
+0.00% |
300 |
2020/8/19 |
617 |
617 |
616 |
617 |
-0.16% |
2,800 |
2020/8/18 |
618 |
618 |
618 |
618 |
+0.00% |
5,000 |
2020/8/17 |
618 |
618 |
618 |
618 |
+0.00% |
5,000 |
2020/8/14 |
618 |
618 |
618 |
618 |
-0.16% |
3,600 |
2020/8/13 |
619 |
619 |
618 |
619 |
+0.16% |
500 |
2020/8/12 |
618 |
618 |
615 |
618 |
-0.16% |
2,200 |
2020/8/11 |
619 |
619 |
619 |
619 |
-0.16% |
4,200 |
2020/8/7 |
619 |
620 |
619 |
620 |
+0.32% |
8,300 |
2020/8/6 |
618 |
620 |
617 |
618 |
-1.90% |
21,300 |
2020/8/5 |
630 |
635 |
630 |
630 |
+0.00% |
3,800 |
2020/8/4 |
633 |
635 |
630 |
630 |
-1.25% |
2,500 |
2020/8/3 |
648 |
648 |
630 |
638 |
-0.31% |
4,000 |
2020/7/31 |
643 |
645 |
640 |
640 |
-0.47% |
1,200 |
2020/7/30 |
645 |
645 |
643 |
643 |
-0.31% |
2,800 |
2020/7/29 |
655 |
655 |
645 |
645 |
-1.53% |
3,500 |
2020/7/28 |
665 |
665 |
655 |
655 |
+1.55% |
2,400 |
2020/7/27 |
649 |
649 |
645 |
645 |
-0.77% |
1,200 |
2020/7/22 |
650 |
650 |
650 |
650 |
+0.00% |
900 |
2020/7/21 |
665 |
668 |
650 |
650 |
-2.26% |
2,600 |
2020/7/20 |
650 |
665 |
650 |
665 |
+2.31% |
3,800 |
2020/7/17 |
654 |
658 |
645 |
650 |
-0.76% |
5,400 |
2020/7/16 |
651 |
655 |
646 |
655 |
+2.18% |
1,100 |
2020/7/15 |
640 |
668 |
640 |
641 |
+0.63% |
6,400 |
2020/7/14 |
643 |
643 |
632 |
637 |
-2.00% |
3,200 |
2020/7/13 |
680 |
680 |
644 |
650 |
-4.41% |
7,100 |
2020/7/10 |
635 |
680 |
622 |
680 |
-2.86% |
10,000 |
2020/7/9 |
695 |
706 |
672 |
700 |
+0.72% |
10,100 |
2020/7/8 |
652 |
742 |
650 |
695 |
+8.26% |
31,200 |
2020/7/7 |
611 |
650 |
611 |
642 |
+0.16% |
4,600 |
2020/7/6 |
638 |
653 |
636 |
641 |
+0.47% |
8,900 |
2020/7/3 |
632 |
638 |
615 |
638 |
+2.08% |
10,100 |
2020/7/2 |
595 |
629 |
587 |
625 |
+8.32% |
57,700 |
2020/7/1 |
571 |
610 |
571 |
577 |
+3.78% |
112,400 |
2020/6/30 |
556 |
556 |
556 |
556 |
+16.81% |
3,300 |
2020/6/29 |
476 |
476 |
476 |
476 |
+20.20% |
800 |
2020/6/26 |
403 |
405 |
395 |
396 |
-1.25% |
1,700 |
2020/6/25 |
402 |
402 |
400 |
401 |
-1.47% |
500 |
2020/6/23 |
400 |
418 |
400 |
407 |
+1.24% |
1,600 |
2020/6/22 |
401 |
402 |
401 |
402 |
+0.50% |
500 |
2020/6/19 |
410 |
413 |
400 |
400 |
-2.91% |
4,000 |
2020/6/18 |
413 |
420 |
410 |
412 |
-1.44% |
5,200 |
2020/6/17 |
416 |
418 |
401 |
418 |
-0.24% |
3,200 |
2020/6/16 |
430 |
430 |
417 |
419 |
+0.96% |
2,200 |
2020/6/15 |
410 |
415 |
410 |
415 |
+0.00% |
1,500 |
2020/6/12 |
388 |
419 |
381 |
415 |
-4.82% |
5,500 |
2020/6/11 |
425 |
505 |
382 |
436 |
+2.59% |
27,900 |
2020/6/10 |
353 |
425 |
353 |
425 |
+23.19% |
20,800 |
2020/6/9 |
350 |
350 |
344 |
345 |
-1.43% |
600 |
2020/6/8 |
344 |
351 |
344 |
350 |
+1.74% |
1,600 |
2020/6/5 |
335 |
344 |
332 |
344 |
+3.61% |
2,000 |
2020/6/4 |
342 |
342 |
332 |
332 |
-2.92% |
1,800 |
2020/6/3 |
330 |
342 |
326 |
342 |
+6.21% |
900 |
2020/6/2 |
325 |
325 |
311 |
322 |
-2.72% |
1,000 |
2020/6/1 |
305 |
339 |
305 |
331 |
+8.52% |
4,000 |
2020/5/29 |
301 |
305 |
301 |
305 |
+0.99% |
400 |
2020/5/28 |
301 |
304 |
301 |
302 |
+0.33% |
1,200 |
2020/5/27 |
300 |
301 |
300 |
301 |
+1.69% |
200 |
2020/5/26 |
296 |
296 |
296 |
296 |
-1.33% |
1,500 |
2020/5/25 |
298 |
300 |
298 |
300 |
+0.67% |
800 |
2020/5/22 |
290 |
298 |
290 |
298 |
+0.00% |
200 |
2020/5/21 |
287 |
298 |
285 |
298 |
+2.76% |
1,100 |
2020/5/20 |
290 |
290 |
290 |
290 |
+0.00% |
100 |
2020/5/19 |
288 |
290 |
288 |
290 |
-3.33% |
300 |
2020/5/15 |
286 |
300 |
278 |
300 |
+7.91% |
800 |
2020/5/14 |
291 |
291 |
278 |
278 |
-4.47% |
600 |
2020/5/13 |
277 |
315 |
276 |
291 |
+7.78% |
6,500 |
2020/5/12 |
265 |
284 |
265 |
270 |
+4.25% |
1,200 |
2020/5/11 |
259 |
259 |
259 |
259 |
-3.00% |
500 |
2020/5/8 |
265 |
267 |
265 |
267 |
-2.20% |
400 |
|