日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/10 |
383 |
383 |
375 |
382 |
-0.26% |
400 |
2024/12/9 |
395 |
395 |
375 |
383 |
-2.05% |
700 |
2024/12/6 |
375 |
391 |
375 |
391 |
+5.68% |
500 |
2024/12/5 |
369 |
374 |
369 |
370 |
-0.80% |
1,200 |
2024/12/4 |
369 |
373 |
369 |
373 |
+0.00% |
700 |
2024/12/3 |
373 |
373 |
373 |
373 |
+0.27% |
100 |
2024/12/2 |
373 |
373 |
372 |
372 |
-1.85% |
200 |
2024/11/29 |
372 |
379 |
372 |
379 |
+1.88% |
400 |
2024/11/28 |
374 |
374 |
372 |
372 |
-0.53% |
500 |
2024/11/20 |
377 |
377 |
374 |
374 |
-3.86% |
400 |
2024/11/19 |
390 |
390 |
374 |
389 |
-0.51% |
400 |
2024/11/18 |
391 |
391 |
391 |
391 |
+2.09% |
100 |
2024/11/15 |
383 |
383 |
383 |
383 |
+2.13% |
300 |
2024/11/12 |
375 |
375 |
374 |
375 |
+0.00% |
1,100 |
2024/11/11 |
375 |
375 |
375 |
375 |
-0.79% |
300 |
2024/11/8 |
379 |
379 |
378 |
378 |
-1.05% |
700 |
2024/11/6 |
382 |
382 |
382 |
382 |
+0.26% |
100 |
2024/11/5 |
381 |
381 |
381 |
381 |
+0.00% |
400 |
2024/11/1 |
381 |
381 |
381 |
381 |
+0.00% |
100 |
2024/10/30 |
381 |
381 |
381 |
381 |
-0.52% |
1,800 |
2024/10/29 |
384 |
384 |
383 |
383 |
-1.03% |
300 |
2024/10/28 |
385 |
387 |
384 |
387 |
+0.52% |
700 |
2024/10/25 |
389 |
389 |
385 |
385 |
-0.77% |
800 |
2024/10/22 |
388 |
388 |
388 |
388 |
-0.26% |
200 |
2024/10/17 |
389 |
389 |
389 |
389 |
+0.00% |
100 |
2024/10/16 |
390 |
390 |
387 |
389 |
+0.00% |
600 |
2024/10/11 |
391 |
391 |
389 |
389 |
-2.51% |
300 |
2024/10/9 |
399 |
399 |
399 |
399 |
+2.05% |
300 |
2024/10/7 |
395 |
395 |
391 |
391 |
+0.77% |
200 |
2024/10/4 |
384 |
388 |
384 |
388 |
+1.04% |
200 |
2024/10/3 |
385 |
385 |
384 |
384 |
-1.54% |
200 |
2024/10/1 |
385 |
390 |
385 |
390 |
+1.30% |
200 |
2024/9/30 |
385 |
385 |
385 |
385 |
+2.12% |
100 |
2024/9/26 |
377 |
377 |
377 |
377 |
-0.26% |
100 |
2024/9/24 |
378 |
378 |
378 |
378 |
-0.53% |
300 |
2024/9/17 |
382 |
382 |
380 |
380 |
-1.30% |
500 |
2024/9/13 |
385 |
385 |
385 |
385 |
+0.79% |
100 |
2024/9/12 |
382 |
382 |
382 |
382 |
+0.53% |
200 |
2024/9/10 |
380 |
380 |
380 |
380 |
-1.55% |
100 |
2024/9/9 |
386 |
386 |
386 |
386 |
-1.03% |
800 |
2024/9/5 |
390 |
390 |
390 |
390 |
+0.26% |
200 |
2024/9/4 |
390 |
390 |
389 |
389 |
-0.77% |
700 |
2024/9/3 |
392 |
392 |
392 |
392 |
-0.25% |
100 |
2024/9/2 |
393 |
393 |
393 |
393 |
-0.25% |
100 |
2024/8/30 |
392 |
394 |
392 |
394 |
+0.51% |
400 |
2024/8/29 |
392 |
392 |
392 |
392 |
-0.25% |
100 |
2024/8/27 |
393 |
393 |
393 |
393 |
-0.25% |
100 |
2024/8/26 |
394 |
394 |
394 |
394 |
-0.25% |
100 |
2024/8/22 |
394 |
395 |
394 |
395 |
+0.25% |
300 |
2024/8/21 |
388 |
394 |
388 |
394 |
+2.07% |
400 |
2024/8/16 |
386 |
386 |
386 |
386 |
+0.26% |
200 |
2024/8/15 |
388 |
393 |
385 |
385 |
-0.26% |
900 |
2024/8/14 |
388 |
388 |
386 |
386 |
-1.03% |
300 |
2024/8/13 |
390 |
390 |
390 |
390 |
+0.00% |
100 |
2024/8/9 |
387 |
390 |
387 |
390 |
+4.56% |
500 |
2024/8/6 |
354 |
384 |
354 |
373 |
+3.04% |
2,900 |
2024/8/5 |
388 |
393 |
362 |
362 |
-6.94% |
2,200 |
2024/8/2 |
403 |
407 |
389 |
389 |
-1.52% |
1,700 |
2024/7/31 |
400 |
400 |
395 |
395 |
-0.50% |
700 |
2024/7/30 |
396 |
397 |
396 |
397 |
+1.79% |
300 |
2024/7/29 |
390 |
390 |
390 |
390 |
-0.76% |
700 |
2024/7/25 |
393 |
393 |
393 |
393 |
+0.00% |
300 |
2024/7/24 |
393 |
393 |
393 |
393 |
-2.00% |
1,200 |
2024/7/23 |
401 |
405 |
401 |
401 |
-1.72% |
400 |
2024/7/22 |
402 |
408 |
402 |
408 |
+1.49% |
400 |
2024/7/19 |
402 |
402 |
402 |
402 |
-0.99% |
200 |
2024/7/17 |
410 |
410 |
406 |
406 |
+0.00% |
400 |
2024/7/16 |
398 |
407 |
398 |
406 |
+0.00% |
1,500 |
2024/7/12 |
404 |
410 |
401 |
406 |
+0.00% |
3,900 |
2024/7/11 |
405 |
406 |
404 |
406 |
+0.25% |
1,100 |
2024/7/10 |
403 |
405 |
403 |
405 |
+0.50% |
200 |
2024/7/9 |
405 |
405 |
403 |
403 |
+0.25% |
600 |
2024/7/8 |
402 |
402 |
402 |
402 |
-0.74% |
300 |
2024/7/5 |
405 |
405 |
405 |
405 |
+0.00% |
100 |
2024/7/4 |
405 |
405 |
405 |
405 |
-0.74% |
200 |
2024/7/3 |
408 |
408 |
408 |
408 |
-0.24% |
200 |
2024/7/1 |
409 |
409 |
409 |
409 |
+1.74% |
200 |
2024/6/28 |
392 |
402 |
392 |
402 |
+1.01% |
1,600 |
2024/6/27 |
399 |
399 |
398 |
398 |
-2.93% |
300 |
2024/6/26 |
394 |
410 |
385 |
410 |
+1.49% |
4,400 |
2024/6/25 |
405 |
405 |
404 |
404 |
+0.00% |
400 |
2024/6/24 |
407 |
407 |
404 |
404 |
+0.75% |
2,500 |
2024/6/21 |
401 |
401 |
401 |
401 |
-0.25% |
200 |
2024/6/19 |
408 |
408 |
402 |
402 |
-0.99% |
1,400 |
2024/6/18 |
405 |
406 |
405 |
406 |
+1.00% |
1,100 |
2024/6/17 |
400 |
402 |
390 |
402 |
+0.75% |
2,800 |
2024/6/14 |
395 |
400 |
395 |
399 |
+0.50% |
2,200 |
2024/6/13 |
388 |
399 |
388 |
397 |
+2.85% |
2,800 |
2024/6/12 |
383 |
386 |
383 |
386 |
-0.26% |
300 |
2024/6/10 |
389 |
389 |
387 |
387 |
+1.04% |
500 |
2024/6/6 |
385 |
387 |
383 |
383 |
+0.79% |
900 |
2024/6/5 |
390 |
390 |
379 |
380 |
-2.81% |
3,500 |
2024/5/30 |
391 |
391 |
391 |
391 |
+1.56% |
100 |
2024/5/29 |
388 |
388 |
385 |
385 |
-1.28% |
400 |
2024/5/28 |
389 |
390 |
389 |
390 |
+0.00% |
400 |
2024/5/27 |
392 |
393 |
390 |
390 |
-0.26% |
1,900 |
2024/5/24 |
388 |
391 |
388 |
391 |
-0.51% |
200 |
2024/5/23 |
392 |
393 |
392 |
393 |
+0.26% |
500 |
2024/5/21 |
392 |
392 |
392 |
392 |
+1.55% |
100 |
2024/5/20 |
383 |
387 |
383 |
386 |
+0.26% |
1,300 |
2024/5/17 |
378 |
385 |
378 |
385 |
+1.58% |
1,000 |
2024/5/15 |
394 |
394 |
379 |
379 |
+0.26% |
2,400 |
2024/5/13 |
378 |
378 |
378 |
378 |
-0.26% |
200 |
2024/5/10 |
379 |
379 |
379 |
379 |
-1.56% |
100 |
2024/5/9 |
389 |
390 |
385 |
385 |
+0.00% |
700 |
2024/5/8 |
384 |
385 |
384 |
385 |
+0.00% |
1,400 |
2024/5/7 |
384 |
385 |
384 |
385 |
+2.12% |
800 |
2024/5/2 |
377 |
377 |
377 |
377 |
+0.00% |
100 |
2024/4/30 |
377 |
377 |
377 |
377 |
+0.00% |
100 |
2024/4/26 |
381 |
381 |
377 |
377 |
+0.80% |
200 |
2024/4/25 |
374 |
374 |
374 |
374 |
+0.00% |
100 |
2024/4/19 |
374 |
374 |
374 |
374 |
+0.54% |
100 |
2024/4/17 |
372 |
372 |
372 |
372 |
+0.00% |
600 |
2024/4/16 |
375 |
376 |
372 |
372 |
-0.27% |
1,800 |
2024/4/15 |
373 |
373 |
373 |
373 |
+0.00% |
200 |
2024/4/11 |
378 |
378 |
373 |
373 |
-0.27% |
200 |
2024/4/10 |
374 |
374 |
374 |
374 |
+0.00% |
100 |
2024/4/9 |
374 |
374 |
374 |
374 |
+0.54% |
100 |
2024/4/8 |
372 |
372 |
372 |
372 |
+0.00% |
100 |
2024/4/4 |
372 |
372 |
372 |
372 |
-1.59% |
1,000 |
2024/4/3 |
378 |
378 |
378 |
378 |
-0.26% |
100 |
2024/4/2 |
379 |
379 |
379 |
379 |
-0.26% |
200 |
2024/3/29 |
380 |
380 |
380 |
380 |
+1.06% |
200 |
|