日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2022/7/26 |
603 |
604 |
602 |
604 |
+0.33% |
46,600 |
2022/7/25 |
603 |
603 |
602 |
602 |
-0.17% |
7,000 |
2022/7/22 |
602 |
603 |
602 |
603 |
+0.00% |
300 |
2022/7/21 |
603 |
603 |
603 |
603 |
+0.00% |
400 |
2022/7/20 |
602 |
604 |
602 |
603 |
+0.00% |
2,700 |
2022/7/19 |
603 |
604 |
602 |
603 |
-0.17% |
3,500 |
2022/7/15 |
604 |
604 |
603 |
604 |
+0.17% |
2,500 |
2022/7/14 |
602 |
603 |
602 |
603 |
+0.17% |
3,600 |
2022/7/13 |
602 |
602 |
602 |
602 |
+0.00% |
4,200 |
2022/7/12 |
602 |
602 |
602 |
602 |
-0.17% |
6,600 |
2022/7/11 |
603 |
604 |
602 |
603 |
+0.17% |
7,500 |
2022/7/8 |
602 |
602 |
602 |
602 |
+0.00% |
600 |
2022/7/7 |
602 |
602 |
602 |
602 |
+0.00% |
800 |
2022/7/6 |
603 |
603 |
602 |
602 |
+0.00% |
200 |
2022/7/5 |
602 |
602 |
602 |
602 |
+0.00% |
100 |
2022/7/4 |
602 |
602 |
602 |
602 |
+0.00% |
900 |
2022/7/1 |
602 |
602 |
602 |
602 |
-0.17% |
600 |
2022/6/29 |
603 |
604 |
603 |
603 |
-0.17% |
500 |
2022/6/27 |
604 |
604 |
604 |
604 |
+0.33% |
300 |
2022/6/24 |
602 |
602 |
602 |
602 |
-0.33% |
200 |
2022/6/23 |
604 |
604 |
604 |
604 |
+0.00% |
100 |
2022/6/21 |
602 |
604 |
602 |
604 |
+0.17% |
1,400 |
2022/6/17 |
602 |
603 |
602 |
603 |
+0.17% |
200 |
2022/6/16 |
604 |
604 |
602 |
602 |
+0.00% |
600 |
2022/6/15 |
602 |
602 |
602 |
602 |
-0.17% |
1,100 |
2022/6/14 |
602 |
603 |
602 |
603 |
+0.33% |
3,700 |
2022/6/13 |
603 |
603 |
601 |
601 |
+0.00% |
3,200 |
2022/6/10 |
602 |
602 |
600 |
601 |
-0.33% |
15,300 |
2022/6/9 |
603 |
604 |
603 |
603 |
-0.17% |
4,800 |
2022/6/8 |
604 |
604 |
604 |
604 |
+0.00% |
47,000 |
2022/6/7 |
604 |
604 |
604 |
604 |
+0.00% |
6,500 |
2022/6/6 |
603 |
605 |
603 |
604 |
+0.17% |
48,000 |
2022/6/3 |
604 |
604 |
603 |
603 |
+0.00% |
32,700 |
2022/6/2 |
603 |
603 |
603 |
603 |
+0.00% |
1,100 |
2022/6/1 |
603 |
604 |
603 |
603 |
+0.00% |
15,500 |
2022/5/31 |
603 |
604 |
603 |
603 |
+0.00% |
8,600 |
2022/5/30 |
603 |
603 |
603 |
603 |
+0.00% |
2,100 |
2022/5/27 |
603 |
603 |
603 |
603 |
+0.00% |
7,900 |
2022/5/26 |
604 |
604 |
603 |
603 |
+0.00% |
33,200 |
2022/5/25 |
604 |
604 |
603 |
603 |
+0.00% |
52,000 |
2022/5/24 |
604 |
604 |
603 |
603 |
-0.17% |
14,100 |
2022/5/23 |
604 |
604 |
603 |
604 |
-0.17% |
58,400 |
2022/5/20 |
604 |
605 |
604 |
605 |
+0.00% |
10,400 |
2022/5/19 |
605 |
605 |
604 |
605 |
+0.17% |
9,100 |
2022/5/18 |
604 |
604 |
604 |
604 |
+0.00% |
70,000 |
2022/5/17 |
604 |
605 |
604 |
604 |
-0.17% |
47,100 |
2022/5/16 |
604 |
605 |
604 |
605 |
+0.17% |
54,500 |
2022/5/13 |
604 |
604 |
604 |
604 |
+0.00% |
26,200 |
2022/5/12 |
604 |
605 |
604 |
604 |
+0.00% |
118,900 |
2022/5/11 |
604 |
604 |
604 |
604 |
+0.00% |
80,900 |
2022/5/10 |
604 |
604 |
604 |
604 |
+0.00% |
25,000 |
2022/5/9 |
604 |
605 |
604 |
604 |
+0.00% |
67,000 |
2022/5/6 |
604 |
605 |
603 |
604 |
+0.17% |
77,300 |
2022/5/2 |
603 |
604 |
603 |
603 |
-0.17% |
167,000 |
2022/4/28 |
603 |
604 |
603 |
604 |
+0.17% |
193,400 |
2022/4/27 |
605 |
605 |
603 |
603 |
-0.33% |
238,200 |
2022/4/26 |
610 |
620 |
605 |
605 |
+16.35% |
201,400 |
2022/4/25 |
519 |
526 |
510 |
520 |
+0.19% |
18,900 |
2022/4/22 |
514 |
526 |
510 |
519 |
+0.78% |
7,000 |
2022/4/21 |
530 |
549 |
512 |
515 |
-2.46% |
26,000 |
2022/4/20 |
525 |
528 |
522 |
528 |
+0.96% |
9,400 |
2022/4/19 |
512 |
523 |
507 |
523 |
+4.18% |
11,300 |
2022/4/18 |
503 |
523 |
500 |
502 |
+0.80% |
19,500 |
2022/4/15 |
500 |
500 |
488 |
498 |
-0.80% |
1,500 |
2022/4/14 |
473 |
502 |
473 |
502 |
+5.68% |
10,400 |
2022/4/13 |
475 |
481 |
475 |
475 |
+0.00% |
1,000 |
2022/4/12 |
473 |
475 |
473 |
475 |
+0.42% |
400 |
2022/4/11 |
473 |
473 |
473 |
473 |
-0.42% |
300 |
2022/4/8 |
468 |
475 |
466 |
475 |
+1.50% |
900 |
2022/4/7 |
468 |
470 |
452 |
468 |
-0.43% |
3,200 |
2022/4/6 |
470 |
470 |
467 |
470 |
+2.17% |
6,900 |
2022/4/5 |
444 |
470 |
438 |
460 |
+1.77% |
8,000 |
2022/4/4 |
452 |
452 |
452 |
452 |
+1.57% |
200 |
2022/4/1 |
475 |
488 |
424 |
445 |
-5.52% |
14,900 |
2022/3/31 |
482 |
485 |
471 |
471 |
-1.67% |
3,200 |
2022/3/30 |
475 |
479 |
470 |
479 |
+3.01% |
1,900 |
2022/3/29 |
470 |
472 |
460 |
465 |
-1.06% |
1,700 |
2022/3/28 |
477 |
477 |
465 |
470 |
+2.40% |
2,000 |
2022/3/25 |
475 |
477 |
447 |
459 |
-2.13% |
10,800 |
2022/3/24 |
468 |
475 |
451 |
469 |
+0.00% |
9,700 |
2022/3/23 |
450 |
469 |
450 |
469 |
+4.22% |
3,900 |
2022/3/22 |
450 |
452 |
450 |
450 |
+0.45% |
2,600 |
2022/3/18 |
448 |
448 |
439 |
448 |
+1.82% |
3,600 |
2022/3/17 |
444 |
447 |
423 |
440 |
+0.46% |
4,800 |
2022/3/16 |
440 |
440 |
429 |
438 |
+1.39% |
11,600 |
2022/3/15 |
428 |
432 |
424 |
432 |
+2.37% |
7,700 |
2022/3/14 |
420 |
429 |
392 |
422 |
+0.00% |
9,200 |
2022/3/11 |
420 |
422 |
414 |
422 |
+2.43% |
4,800 |
2022/3/10 |
381 |
422 |
377 |
412 |
+4.04% |
9,600 |
2022/3/9 |
379 |
404 |
374 |
396 |
+4.76% |
9,100 |
2022/3/8 |
380 |
380 |
374 |
378 |
+0.80% |
2,100 |
2022/3/7 |
375 |
375 |
375 |
375 |
-0.27% |
1,200 |
2022/3/4 |
380 |
390 |
375 |
376 |
-1.05% |
4,400 |
2022/3/3 |
377 |
380 |
371 |
380 |
+0.00% |
1,600 |
2022/3/1 |
374 |
380 |
371 |
380 |
+1.60% |
1,600 |
2022/2/28 |
375 |
375 |
374 |
374 |
-0.27% |
300 |
2022/2/25 |
377 |
381 |
375 |
375 |
-2.60% |
11,000 |
2022/2/24 |
392 |
392 |
383 |
385 |
-1.28% |
4,200 |
2022/2/22 |
398 |
398 |
390 |
390 |
-0.76% |
200 |
2022/2/21 |
409 |
409 |
392 |
393 |
+0.00% |
2,600 |
2022/2/18 |
384 |
393 |
384 |
393 |
-0.25% |
2,400 |
2022/2/17 |
380 |
394 |
380 |
394 |
+3.96% |
2,100 |
2022/2/16 |
382 |
385 |
379 |
379 |
+0.00% |
1,300 |
2022/2/15 |
380 |
380 |
379 |
379 |
-1.56% |
500 |
2022/2/14 |
379 |
385 |
379 |
385 |
+1.32% |
1,000 |
2022/2/10 |
382 |
384 |
380 |
380 |
-0.52% |
1,000 |
2022/2/9 |
385 |
390 |
380 |
382 |
-0.78% |
2,900 |
2022/2/8 |
399 |
402 |
385 |
385 |
+0.26% |
6,300 |
2022/2/7 |
384 |
384 |
384 |
384 |
+1.32% |
100 |
2022/2/4 |
379 |
379 |
379 |
379 |
+0.53% |
300 |
2022/2/3 |
378 |
378 |
377 |
377 |
-0.26% |
200 |
2022/2/2 |
380 |
380 |
378 |
378 |
-1.05% |
200 |
2022/2/1 |
382 |
382 |
382 |
382 |
+0.53% |
100 |
2022/1/27 |
392 |
392 |
373 |
380 |
-5.00% |
2,300 |
2022/1/25 |
418 |
418 |
394 |
400 |
-2.91% |
4,500 |
2022/1/24 |
402 |
412 |
402 |
412 |
+2.49% |
1,300 |
2022/1/21 |
401 |
402 |
401 |
402 |
+0.25% |
600 |
2022/1/20 |
414 |
414 |
401 |
401 |
-2.20% |
1,900 |
2022/1/19 |
400 |
410 |
400 |
410 |
+3.02% |
900 |
2022/1/18 |
402 |
402 |
396 |
398 |
-2.93% |
1,800 |
2022/1/17 |
405 |
410 |
403 |
410 |
+1.23% |
900 |
2022/1/14 |
400 |
405 |
400 |
405 |
+2.02% |
800 |
2022/1/13 |
390 |
397 |
390 |
397 |
+2.06% |
300 |
|