日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/4 |
444 |
444 |
444 |
444 |
+1.83% |
300 |
2024/10/3 |
436 |
436 |
436 |
436 |
-3.11% |
300 |
2024/9/30 |
450 |
450 |
450 |
450 |
-3.85% |
100 |
2024/9/27 |
468 |
468 |
468 |
468 |
-0.21% |
300 |
2024/9/25 |
469 |
469 |
469 |
469 |
+1.74% |
400 |
2024/9/17 |
461 |
461 |
461 |
461 |
-1.91% |
100 |
2024/9/12 |
472 |
472 |
446 |
470 |
-0.84% |
400 |
2024/9/11 |
469 |
474 |
469 |
474 |
+2.60% |
300 |
2024/9/9 |
462 |
462 |
462 |
462 |
+1.32% |
100 |
2024/9/6 |
456 |
456 |
456 |
456 |
-1.30% |
100 |
2024/9/5 |
456 |
462 |
455 |
462 |
+2.21% |
500 |
2024/9/2 |
460 |
460 |
452 |
452 |
-3.42% |
300 |
2024/8/30 |
468 |
468 |
468 |
468 |
+0.00% |
100 |
2024/8/23 |
452 |
468 |
436 |
468 |
+5.17% |
900 |
2024/8/22 |
438 |
445 |
438 |
445 |
+3.49% |
200 |
2024/8/21 |
422 |
430 |
422 |
430 |
+3.86% |
200 |
2024/8/13 |
414 |
414 |
414 |
414 |
+1.72% |
700 |
2024/8/9 |
415 |
415 |
407 |
407 |
-1.93% |
200 |
2024/8/8 |
410 |
415 |
410 |
415 |
+2.47% |
200 |
2024/8/7 |
400 |
405 |
399 |
405 |
+1.25% |
800 |
2024/8/6 |
400 |
400 |
400 |
400 |
+1.27% |
400 |
2024/8/5 |
442 |
449 |
395 |
395 |
-13.76% |
2,800 |
2024/8/2 |
465 |
465 |
450 |
458 |
-1.93% |
1,900 |
2024/8/1 |
475 |
475 |
467 |
467 |
-1.68% |
1,100 |
2024/7/31 |
475 |
475 |
475 |
475 |
+0.00% |
800 |
2024/7/30 |
475 |
475 |
475 |
475 |
+0.00% |
100 |
2024/7/29 |
471 |
475 |
470 |
475 |
+1.06% |
3,000 |
2024/7/26 |
486 |
486 |
470 |
470 |
-4.67% |
1,600 |
2024/7/25 |
493 |
493 |
493 |
493 |
+1.65% |
300 |
2024/7/24 |
490 |
490 |
485 |
485 |
-1.02% |
400 |
2024/7/22 |
489 |
491 |
489 |
490 |
+0.20% |
400 |
2024/7/17 |
488 |
489 |
488 |
489 |
+0.41% |
200 |
2024/7/16 |
496 |
499 |
486 |
487 |
-2.99% |
1,800 |
2024/7/12 |
502 |
502 |
502 |
502 |
+0.00% |
200 |
2024/7/11 |
495 |
502 |
486 |
502 |
-1.95% |
1,200 |
2024/7/8 |
510 |
512 |
510 |
512 |
+0.39% |
200 |
2024/7/4 |
510 |
510 |
510 |
510 |
+0.39% |
100 |
2024/7/3 |
508 |
508 |
501 |
508 |
+0.00% |
500 |
2024/7/2 |
508 |
508 |
508 |
508 |
+2.63% |
100 |
2024/6/27 |
505 |
505 |
495 |
495 |
-3.88% |
300 |
2024/6/26 |
515 |
515 |
515 |
515 |
+0.59% |
100 |
2024/6/25 |
512 |
512 |
512 |
512 |
+3.43% |
300 |
2024/6/19 |
495 |
495 |
495 |
495 |
-1.98% |
700 |
2024/6/18 |
505 |
505 |
505 |
505 |
+0.00% |
200 |
2024/6/14 |
506 |
506 |
505 |
505 |
+0.00% |
300 |
2024/6/11 |
505 |
505 |
505 |
505 |
-1.17% |
100 |
2024/6/10 |
512 |
512 |
510 |
511 |
-1.92% |
400 |
2024/6/7 |
521 |
521 |
521 |
521 |
-5.62% |
100 |
2024/6/4 |
530 |
552 |
510 |
552 |
+0.36% |
700 |
2024/6/3 |
552 |
552 |
549 |
550 |
-0.36% |
600 |
2024/5/31 |
547 |
552 |
500 |
552 |
+10.62% |
3,400 |
2024/5/30 |
499 |
499 |
499 |
499 |
-2.16% |
100 |
2024/5/27 |
493 |
510 |
493 |
510 |
+1.39% |
300 |
2024/5/24 |
503 |
503 |
503 |
503 |
+1.62% |
300 |
2024/5/23 |
500 |
500 |
490 |
495 |
-2.94% |
1,600 |
2024/5/21 |
510 |
510 |
510 |
510 |
+0.99% |
100 |
2024/5/20 |
510 |
510 |
505 |
505 |
+1.00% |
200 |
2024/5/17 |
502 |
502 |
481 |
500 |
-3.85% |
1,300 |
2024/5/13 |
520 |
520 |
520 |
520 |
-1.52% |
200 |
2024/5/2 |
528 |
528 |
528 |
528 |
-0.38% |
400 |
2024/5/1 |
530 |
530 |
530 |
530 |
+0.00% |
100 |
2024/4/30 |
560 |
560 |
530 |
530 |
-5.36% |
800 |
2024/4/26 |
560 |
560 |
560 |
560 |
+5.26% |
100 |
2024/4/25 |
557 |
560 |
532 |
532 |
+0.76% |
1,200 |
2024/4/24 |
527 |
528 |
527 |
528 |
+0.57% |
200 |
2024/4/23 |
525 |
525 |
525 |
525 |
+1.74% |
100 |
2024/4/22 |
516 |
516 |
516 |
516 |
-1.90% |
400 |
2024/4/19 |
526 |
526 |
526 |
526 |
+0.00% |
100 |
2024/4/16 |
526 |
526 |
526 |
526 |
-0.19% |
100 |
2024/4/12 |
531 |
531 |
527 |
527 |
-5.05% |
200 |
2024/4/8 |
555 |
555 |
555 |
555 |
+0.00% |
100 |
2024/4/5 |
555 |
555 |
555 |
555 |
+0.91% |
400 |
2024/4/3 |
539 |
558 |
539 |
550 |
+4.36% |
500 |
2024/4/1 |
527 |
527 |
527 |
527 |
-0.38% |
100 |
2024/3/29 |
529 |
529 |
529 |
529 |
+0.19% |
200 |
2024/3/28 |
528 |
528 |
528 |
528 |
-1.31% |
200 |
2024/3/27 |
535 |
535 |
535 |
535 |
+0.00% |
100 |
2024/3/26 |
535 |
535 |
535 |
535 |
+1.52% |
100 |
2024/3/25 |
536 |
536 |
526 |
527 |
-1.68% |
400 |
2024/3/22 |
536 |
536 |
536 |
536 |
+0.19% |
200 |
2024/3/21 |
535 |
535 |
535 |
535 |
+0.75% |
800 |
2024/3/19 |
531 |
531 |
531 |
531 |
+1.14% |
1,200 |
2024/3/18 |
525 |
530 |
525 |
525 |
-1.32% |
1,500 |
2024/3/13 |
532 |
532 |
532 |
532 |
+0.00% |
300 |
2024/3/12 |
534 |
534 |
532 |
532 |
-1.30% |
300 |
2024/3/11 |
539 |
539 |
539 |
539 |
+0.00% |
700 |
2024/3/7 |
545 |
545 |
539 |
539 |
-0.19% |
400 |
2024/3/6 |
545 |
545 |
540 |
540 |
+0.75% |
900 |
2024/3/5 |
536 |
536 |
536 |
536 |
+0.19% |
300 |
2024/3/4 |
535 |
535 |
535 |
535 |
-0.93% |
100 |
2024/3/1 |
540 |
540 |
540 |
540 |
+0.00% |
1,000 |
2024/2/29 |
540 |
540 |
540 |
540 |
-2.88% |
300 |
2024/2/28 |
548 |
556 |
547 |
556 |
-1.94% |
1,100 |
2024/2/27 |
545 |
570 |
545 |
567 |
+2.16% |
1,600 |
2024/2/26 |
557 |
557 |
553 |
555 |
-0.89% |
500 |
2024/2/22 |
560 |
560 |
560 |
560 |
+0.90% |
300 |
2024/2/21 |
555 |
555 |
555 |
555 |
+1.83% |
100 |
2024/2/20 |
545 |
545 |
545 |
545 |
+1.11% |
100 |
2024/2/19 |
539 |
539 |
539 |
539 |
-3.41% |
100 |
2024/2/16 |
558 |
558 |
558 |
558 |
+0.00% |
200 |
2024/2/14 |
558 |
558 |
558 |
558 |
+1.45% |
100 |
2024/2/13 |
550 |
550 |
550 |
550 |
-0.72% |
100 |
2024/2/9 |
543 |
555 |
543 |
554 |
+2.03% |
900 |
2024/2/8 |
545 |
545 |
543 |
543 |
-0.91% |
1,600 |
2024/2/7 |
553 |
553 |
548 |
548 |
+0.00% |
400 |
2024/2/5 |
553 |
553 |
548 |
548 |
-0.18% |
200 |
2024/2/2 |
549 |
549 |
549 |
549 |
+0.00% |
100 |
2024/2/1 |
553 |
553 |
549 |
549 |
-0.72% |
200 |
2024/1/31 |
553 |
553 |
553 |
553 |
+0.00% |
100 |
2024/1/29 |
546 |
555 |
546 |
553 |
+1.28% |
400 |
2024/1/26 |
546 |
546 |
546 |
546 |
+0.00% |
100 |
2024/1/25 |
557 |
557 |
546 |
546 |
-0.18% |
600 |
2024/1/24 |
547 |
547 |
547 |
547 |
+0.18% |
200 |
2024/1/22 |
546 |
562 |
545 |
546 |
-2.50% |
1,600 |
2024/1/19 |
555 |
560 |
550 |
560 |
-0.36% |
700 |
2024/1/17 |
556 |
562 |
556 |
562 |
+2.37% |
200 |
2024/1/15 |
550 |
556 |
549 |
549 |
-0.18% |
300 |
2024/1/12 |
546 |
554 |
540 |
550 |
+0.00% |
1,600 |
2024/1/10 |
554 |
556 |
550 |
550 |
-0.72% |
2,500 |
2024/1/9 |
557 |
557 |
554 |
554 |
-1.07% |
300 |
2024/1/5 |
572 |
572 |
560 |
560 |
-2.10% |
300 |
2024/1/4 |
559 |
573 |
559 |
572 |
+2.51% |
500 |
2023/12/29 |
558 |
558 |
558 |
558 |
-1.76% |
200 |
|