日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
881 |
881 |
881 |
881 |
+1.73% |
100 |
2024/4/17 |
866 |
866 |
866 |
866 |
+0.58% |
600 |
2024/4/16 |
861 |
861 |
855 |
861 |
-0.12% |
600 |
2024/4/15 |
886 |
886 |
861 |
862 |
-4.33% |
1,100 |
2024/4/12 |
901 |
901 |
901 |
901 |
-0.11% |
100 |
2024/4/9 |
873 |
902 |
873 |
902 |
-0.11% |
600 |
2024/4/2 |
928 |
928 |
898 |
903 |
-1.63% |
1,500 |
2024/4/1 |
927 |
927 |
897 |
918 |
-1.18% |
700 |
2024/3/29 |
920 |
929 |
890 |
929 |
+4.38% |
600 |
2024/3/28 |
890 |
890 |
890 |
890 |
+3.49% |
200 |
2024/3/27 |
899 |
899 |
860 |
860 |
-4.34% |
1,800 |
2024/3/25 |
900 |
900 |
899 |
899 |
-0.11% |
300 |
2024/3/22 |
900 |
900 |
900 |
900 |
+0.00% |
500 |
2024/3/21 |
900 |
900 |
900 |
900 |
+0.00% |
600 |
2024/3/19 |
900 |
900 |
886 |
900 |
+0.00% |
2,800 |
2024/3/18 |
880 |
900 |
860 |
900 |
+2.27% |
3,600 |
2024/3/15 |
880 |
880 |
880 |
880 |
-1.12% |
500 |
2024/3/14 |
895 |
895 |
890 |
890 |
+0.45% |
400 |
2024/3/13 |
862 |
887 |
862 |
886 |
+3.38% |
700 |
2024/3/12 |
865 |
865 |
857 |
857 |
-0.92% |
800 |
2024/3/11 |
865 |
865 |
865 |
865 |
+1.17% |
200 |
2024/3/8 |
855 |
855 |
855 |
855 |
+0.00% |
100 |
2024/3/7 |
855 |
855 |
855 |
855 |
+0.00% |
1,200 |
2024/3/6 |
852 |
855 |
852 |
855 |
-1.38% |
200 |
2024/3/4 |
888 |
888 |
867 |
867 |
-0.69% |
2,300 |
2024/3/1 |
860 |
873 |
852 |
873 |
+0.92% |
3,200 |
2024/2/29 |
872 |
881 |
865 |
865 |
-0.57% |
1,300 |
2024/2/28 |
840 |
870 |
840 |
870 |
+3.57% |
3,800 |
2024/2/27 |
840 |
842 |
836 |
840 |
+0.48% |
1,300 |
2024/2/26 |
840 |
840 |
836 |
836 |
-0.12% |
700 |
2024/2/22 |
835 |
837 |
835 |
837 |
-1.41% |
300 |
2024/2/21 |
840 |
855 |
840 |
849 |
+2.66% |
1,700 |
2024/2/20 |
831 |
845 |
827 |
827 |
+0.49% |
1,000 |
2024/2/19 |
823 |
823 |
823 |
823 |
+2.62% |
100 |
2024/2/16 |
799 |
819 |
799 |
802 |
-1.47% |
3,300 |
2024/2/15 |
850 |
850 |
785 |
814 |
-4.24% |
10,500 |
2024/2/14 |
848 |
850 |
844 |
850 |
+0.35% |
3,300 |
2024/2/13 |
841 |
871 |
841 |
847 |
+1.32% |
1,300 |
2024/2/9 |
821 |
861 |
816 |
836 |
+1.83% |
500 |
2024/2/8 |
863 |
863 |
820 |
821 |
-4.76% |
3,500 |
2024/2/7 |
934 |
934 |
835 |
862 |
-7.71% |
10,700 |
2024/2/6 |
850 |
934 |
840 |
934 |
+9.88% |
4,400 |
2024/2/5 |
842 |
850 |
842 |
850 |
+1.19% |
1,000 |
2024/2/2 |
845 |
850 |
830 |
840 |
-0.24% |
4,600 |
2024/2/1 |
844 |
845 |
829 |
842 |
+0.12% |
1,900 |
2024/1/31 |
833 |
841 |
820 |
841 |
+0.48% |
1,600 |
2024/1/30 |
825 |
837 |
774 |
837 |
+4.62% |
7,500 |
2024/1/29 |
765 |
865 |
754 |
800 |
+4.58% |
16,400 |
2024/1/26 |
760 |
765 |
750 |
765 |
+1.32% |
3,200 |
2024/1/25 |
765 |
765 |
750 |
755 |
+0.00% |
3,700 |
2024/1/24 |
721 |
755 |
721 |
755 |
+5.59% |
2,100 |
2024/1/23 |
715 |
715 |
715 |
715 |
+1.13% |
500 |
2024/1/22 |
710 |
710 |
707 |
707 |
+0.00% |
1,800 |
2024/1/19 |
717 |
717 |
700 |
707 |
-1.12% |
4,400 |
2024/1/18 |
715 |
715 |
715 |
715 |
+0.70% |
1,600 |
2024/1/15 |
720 |
720 |
710 |
710 |
+0.00% |
700 |
2024/1/12 |
710 |
710 |
710 |
710 |
+0.00% |
200 |
2024/1/11 |
705 |
710 |
705 |
710 |
+0.71% |
200 |
2024/1/9 |
710 |
710 |
705 |
705 |
-0.70% |
800 |
2024/1/5 |
710 |
710 |
710 |
710 |
+0.14% |
200 |
2024/1/4 |
697 |
709 |
696 |
709 |
+1.87% |
800 |
2023/12/29 |
701 |
701 |
696 |
696 |
-1.83% |
300 |
2023/12/28 |
709 |
709 |
709 |
709 |
+1.29% |
200 |
2023/12/27 |
702 |
702 |
700 |
700 |
-1.41% |
5,100 |
2023/12/26 |
710 |
710 |
710 |
710 |
+0.00% |
300 |
2023/12/25 |
697 |
710 |
697 |
710 |
-1.11% |
1,200 |
2023/12/22 |
713 |
718 |
713 |
718 |
-2.05% |
200 |
2023/12/21 |
712 |
733 |
712 |
733 |
+1.81% |
300 |
2023/12/20 |
710 |
720 |
709 |
720 |
+2.42% |
400 |
2023/12/19 |
696 |
703 |
696 |
703 |
+1.01% |
300 |
2023/12/18 |
700 |
700 |
696 |
696 |
-2.66% |
400 |
2023/12/15 |
707 |
715 |
707 |
715 |
+1.42% |
200 |
2023/12/14 |
699 |
720 |
699 |
705 |
-1.26% |
1,400 |
2023/12/13 |
697 |
740 |
697 |
714 |
+3.93% |
3,600 |
2023/12/8 |
690 |
690 |
687 |
687 |
-0.43% |
2,700 |
2023/12/7 |
700 |
703 |
690 |
690 |
-3.23% |
4,800 |
2023/12/6 |
706 |
713 |
706 |
713 |
-1.11% |
400 |
2023/12/5 |
714 |
721 |
714 |
721 |
-1.10% |
400 |
2023/12/4 |
730 |
730 |
729 |
729 |
+1.96% |
400 |
2023/12/1 |
730 |
730 |
715 |
715 |
+0.00% |
200 |
2023/11/30 |
715 |
715 |
715 |
715 |
+0.00% |
100 |
2023/11/29 |
715 |
715 |
715 |
715 |
-1.52% |
1,000 |
2023/11/28 |
741 |
741 |
718 |
726 |
-2.02% |
500 |
2023/11/27 |
723 |
741 |
720 |
741 |
+2.92% |
1,800 |
2023/11/24 |
736 |
754 |
719 |
720 |
-2.57% |
7,400 |
2023/11/22 |
757 |
801 |
739 |
739 |
-2.51% |
20,300 |
2023/11/21 |
723 |
758 |
722 |
758 |
+4.99% |
4,700 |
2023/11/20 |
717 |
736 |
717 |
722 |
+0.70% |
2,600 |
2023/11/17 |
707 |
741 |
700 |
717 |
+0.70% |
5,900 |
2023/11/16 |
704 |
713 |
697 |
712 |
+0.14% |
5,900 |
2023/11/15 |
660 |
730 |
660 |
711 |
+8.05% |
21,900 |
2023/11/14 |
671 |
671 |
658 |
658 |
-2.95% |
200 |
2023/11/13 |
650 |
678 |
650 |
678 |
+4.31% |
700 |
2023/11/10 |
644 |
654 |
644 |
650 |
+2.52% |
1,500 |
2023/11/9 |
634 |
634 |
634 |
634 |
-1.09% |
100 |
2023/11/8 |
641 |
641 |
641 |
641 |
+0.00% |
300 |
2023/11/7 |
641 |
641 |
641 |
641 |
-0.77% |
300 |
2023/11/6 |
646 |
646 |
646 |
646 |
-0.77% |
300 |
2023/11/2 |
657 |
657 |
651 |
651 |
-2.25% |
1,100 |
2023/11/1 |
674 |
676 |
666 |
666 |
+3.42% |
1,300 |
2023/10/31 |
644 |
644 |
644 |
644 |
+3.54% |
100 |
2023/10/30 |
619 |
629 |
619 |
622 |
-1.11% |
900 |
2023/10/27 |
639 |
639 |
611 |
629 |
-2.33% |
3,000 |
2023/10/26 |
652 |
655 |
641 |
644 |
-2.28% |
6,500 |
2023/10/25 |
670 |
670 |
659 |
659 |
-0.45% |
500 |
2023/10/24 |
663 |
663 |
655 |
662 |
+0.15% |
4,500 |
2023/10/23 |
678 |
678 |
661 |
661 |
-1.20% |
900 |
2023/10/20 |
678 |
678 |
654 |
669 |
-2.76% |
6,100 |
2023/10/19 |
673 |
688 |
673 |
688 |
+0.44% |
3,600 |
2023/10/18 |
686 |
686 |
685 |
685 |
-2.97% |
1,100 |
2023/10/17 |
700 |
706 |
699 |
706 |
+1.73% |
1,300 |
2023/10/16 |
681 |
702 |
681 |
694 |
+4.99% |
3,600 |
2023/10/13 |
670 |
670 |
661 |
661 |
-3.92% |
1,400 |
2023/10/12 |
689 |
689 |
688 |
688 |
+0.58% |
500 |
2023/10/11 |
680 |
684 |
676 |
684 |
+0.00% |
500 |
2023/10/10 |
672 |
684 |
670 |
684 |
+1.79% |
1,900 |
2023/10/6 |
686 |
686 |
663 |
672 |
-3.03% |
4,400 |
2023/10/5 |
689 |
694 |
689 |
693 |
+1.02% |
2,900 |
2023/10/4 |
681 |
701 |
677 |
686 |
-6.67% |
12,100 |
2023/10/3 |
725 |
735 |
725 |
735 |
+1.38% |
2,400 |
2023/10/2 |
728 |
765 |
720 |
725 |
+0.42% |
8,900 |
2023/9/29 |
728 |
728 |
722 |
722 |
-0.28% |
200 |
2023/9/28 |
728 |
728 |
723 |
724 |
-2.56% |
1,200 |
|