日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/24 |
620 |
620 |
592 |
592 |
-4.52% |
800 |
2024/7/23 |
598 |
620 |
598 |
620 |
+3.68% |
700 |
2024/7/22 |
588 |
598 |
588 |
598 |
+1.70% |
300 |
2024/7/19 |
588 |
588 |
588 |
588 |
+0.00% |
100 |
2024/7/18 |
588 |
588 |
588 |
588 |
-1.34% |
100 |
2024/7/12 |
593 |
596 |
586 |
596 |
-1.97% |
500 |
2024/7/11 |
608 |
608 |
608 |
608 |
+0.00% |
100 |
2024/7/10 |
608 |
608 |
608 |
608 |
+1.33% |
100 |
2024/7/4 |
600 |
600 |
600 |
600 |
+1.52% |
100 |
2024/7/3 |
591 |
591 |
591 |
591 |
+0.00% |
200 |
2024/7/2 |
600 |
601 |
591 |
591 |
-1.66% |
1,400 |
2024/7/1 |
610 |
610 |
601 |
601 |
-1.48% |
800 |
2024/6/27 |
610 |
610 |
610 |
610 |
+0.00% |
100 |
2024/6/26 |
620 |
620 |
605 |
610 |
+1.67% |
400 |
2024/6/25 |
590 |
600 |
590 |
600 |
-2.44% |
200 |
2024/6/24 |
605 |
615 |
600 |
615 |
+1.65% |
1,100 |
2024/6/21 |
599 |
605 |
599 |
605 |
+3.60% |
600 |
2024/6/20 |
584 |
585 |
584 |
584 |
-1.18% |
500 |
2024/6/18 |
591 |
591 |
591 |
591 |
-0.17% |
200 |
2024/6/13 |
592 |
592 |
592 |
592 |
-1.66% |
100 |
2024/6/12 |
592 |
602 |
592 |
602 |
-1.15% |
200 |
2024/6/4 |
609 |
609 |
609 |
609 |
+0.66% |
500 |
2024/5/31 |
595 |
605 |
595 |
605 |
+1.68% |
400 |
2024/5/29 |
595 |
595 |
595 |
595 |
+1.71% |
100 |
2024/5/28 |
585 |
585 |
585 |
585 |
-2.50% |
400 |
2024/5/27 |
595 |
600 |
595 |
600 |
+1.87% |
400 |
2024/5/24 |
589 |
589 |
589 |
589 |
-3.28% |
100 |
2024/5/22 |
599 |
609 |
594 |
609 |
+3.05% |
700 |
2024/5/21 |
585 |
591 |
585 |
591 |
+2.60% |
900 |
2024/5/20 |
576 |
576 |
576 |
576 |
-0.52% |
300 |
2024/5/17 |
599 |
599 |
579 |
579 |
-2.69% |
200 |
2024/5/15 |
595 |
595 |
595 |
595 |
-0.67% |
100 |
2024/5/13 |
599 |
599 |
599 |
599 |
+3.45% |
200 |
2024/5/10 |
578 |
579 |
578 |
579 |
-2.53% |
300 |
2024/4/30 |
584 |
594 |
584 |
594 |
+1.71% |
300 |
2024/4/24 |
584 |
584 |
584 |
584 |
-3.31% |
200 |
2024/4/22 |
588 |
604 |
580 |
604 |
+2.55% |
1,400 |
2024/4/17 |
573 |
589 |
573 |
589 |
-0.17% |
200 |
2024/4/15 |
571 |
590 |
570 |
590 |
-3.12% |
1,900 |
2024/4/12 |
610 |
610 |
609 |
609 |
+5.00% |
300 |
2024/4/11 |
580 |
580 |
580 |
580 |
-1.69% |
100 |
2024/4/10 |
598 |
598 |
590 |
590 |
+2.08% |
600 |
2024/4/8 |
583 |
583 |
578 |
578 |
-1.37% |
800 |
2024/4/4 |
592 |
599 |
586 |
586 |
-1.84% |
1,400 |
2024/4/3 |
597 |
597 |
597 |
597 |
-1.65% |
200 |
2024/4/2 |
595 |
607 |
595 |
607 |
-1.30% |
1,000 |
2024/4/1 |
600 |
615 |
599 |
615 |
+4.24% |
600 |
2024/3/29 |
590 |
590 |
590 |
590 |
+0.51% |
200 |
2024/3/28 |
586 |
587 |
586 |
587 |
-0.34% |
200 |
2024/3/27 |
589 |
589 |
589 |
589 |
+0.00% |
300 |
2024/3/26 |
589 |
589 |
589 |
589 |
+0.00% |
100 |
2024/3/25 |
596 |
596 |
589 |
589 |
-4.23% |
500 |
2024/3/22 |
590 |
615 |
590 |
615 |
-3.76% |
600 |
2024/3/21 |
606 |
639 |
606 |
639 |
+5.27% |
2,500 |
2024/3/19 |
596 |
607 |
596 |
607 |
+1.51% |
300 |
2024/3/18 |
598 |
598 |
598 |
598 |
+1.70% |
1,100 |
2024/3/15 |
588 |
588 |
588 |
588 |
+1.38% |
100 |
2024/3/13 |
580 |
580 |
580 |
580 |
+0.00% |
100 |
2024/3/12 |
588 |
588 |
580 |
580 |
-1.36% |
400 |
2024/3/11 |
588 |
588 |
588 |
588 |
+1.38% |
600 |
2024/3/6 |
572 |
580 |
572 |
580 |
+1.40% |
500 |
2024/3/5 |
573 |
573 |
572 |
572 |
-1.89% |
1,000 |
2024/3/4 |
585 |
585 |
583 |
583 |
-1.02% |
500 |
2024/3/1 |
589 |
589 |
589 |
589 |
-0.17% |
300 |
2024/2/29 |
590 |
590 |
590 |
590 |
+0.00% |
300 |
2024/2/28 |
582 |
590 |
582 |
590 |
+0.00% |
900 |
2024/2/27 |
590 |
590 |
590 |
590 |
+0.17% |
100 |
2024/2/26 |
580 |
589 |
580 |
589 |
+1.20% |
400 |
2024/2/22 |
582 |
582 |
582 |
582 |
-3.00% |
500 |
2024/2/21 |
573 |
600 |
573 |
600 |
+4.71% |
1,600 |
2024/2/20 |
581 |
581 |
572 |
573 |
-1.38% |
800 |
2024/2/19 |
594 |
594 |
581 |
581 |
-0.68% |
500 |
2024/2/16 |
585 |
585 |
585 |
585 |
+0.00% |
200 |
2024/2/15 |
585 |
585 |
585 |
585 |
+0.00% |
500 |
2024/2/14 |
588 |
588 |
585 |
585 |
-1.68% |
400 |
2024/2/13 |
595 |
595 |
595 |
595 |
+1.71% |
200 |
2024/2/9 |
586 |
586 |
585 |
585 |
-3.47% |
3,400 |
2024/2/7 |
600 |
606 |
600 |
606 |
+3.77% |
300 |
2024/2/6 |
588 |
588 |
584 |
584 |
-2.01% |
500 |
2024/2/5 |
590 |
596 |
590 |
596 |
-0.33% |
200 |
2024/2/2 |
598 |
598 |
598 |
598 |
+1.70% |
200 |
2024/2/1 |
588 |
588 |
588 |
588 |
+0.00% |
300 |
2024/1/31 |
597 |
597 |
588 |
588 |
-3.13% |
600 |
2024/1/30 |
601 |
607 |
601 |
607 |
+1.00% |
300 |
2024/1/29 |
595 |
605 |
595 |
601 |
+0.00% |
1,200 |
2024/1/26 |
601 |
601 |
601 |
601 |
-0.50% |
100 |
2024/1/25 |
604 |
604 |
604 |
604 |
+0.00% |
100 |
2024/1/24 |
604 |
604 |
604 |
604 |
-5.48% |
200 |
2024/1/23 |
639 |
639 |
639 |
639 |
+0.79% |
300 |
2024/1/22 |
607 |
634 |
605 |
634 |
+4.45% |
1,800 |
2024/1/19 |
595 |
607 |
595 |
607 |
+2.53% |
300 |
2024/1/18 |
600 |
600 |
592 |
592 |
+1.02% |
400 |
2024/1/17 |
592 |
592 |
586 |
586 |
-0.68% |
200 |
2024/1/15 |
610 |
610 |
590 |
590 |
-3.28% |
300 |
2024/1/12 |
600 |
610 |
600 |
610 |
+1.67% |
400 |
2024/1/11 |
600 |
600 |
600 |
600 |
+0.00% |
100 |
2024/1/9 |
595 |
600 |
585 |
600 |
+0.00% |
2,500 |
2024/1/4 |
590 |
600 |
590 |
600 |
+1.69% |
300 |
2023/12/28 |
590 |
590 |
590 |
590 |
-1.67% |
100 |
2023/12/27 |
576 |
600 |
576 |
600 |
+1.01% |
1,000 |
2023/12/26 |
594 |
594 |
594 |
594 |
+0.00% |
100 |
2023/12/25 |
604 |
604 |
594 |
594 |
-1.00% |
300 |
2023/12/22 |
594 |
600 |
594 |
600 |
+1.01% |
1,000 |
2023/12/21 |
577 |
594 |
573 |
594 |
+2.95% |
1,200 |
2023/12/20 |
578 |
586 |
576 |
577 |
-3.83% |
600 |
2023/12/19 |
575 |
600 |
575 |
600 |
+5.26% |
900 |
2023/12/18 |
570 |
570 |
570 |
570 |
-0.70% |
1,100 |
2023/12/15 |
575 |
575 |
574 |
574 |
-0.69% |
200 |
2023/12/14 |
578 |
578 |
578 |
578 |
-1.20% |
100 |
2023/12/13 |
585 |
585 |
585 |
585 |
+0.86% |
300 |
2023/12/12 |
582 |
582 |
580 |
580 |
-0.34% |
200 |
2023/12/11 |
582 |
582 |
582 |
582 |
+0.00% |
100 |
2023/12/8 |
583 |
583 |
582 |
582 |
-1.36% |
400 |
2023/12/7 |
590 |
590 |
590 |
590 |
+0.00% |
700 |
2023/12/6 |
590 |
590 |
590 |
590 |
-1.67% |
100 |
2023/12/1 |
600 |
600 |
600 |
600 |
+0.00% |
200 |
2023/11/30 |
600 |
600 |
600 |
600 |
+0.00% |
300 |
2023/11/29 |
600 |
600 |
600 |
600 |
+3.45% |
200 |
2023/11/28 |
580 |
580 |
579 |
580 |
+1.75% |
500 |
2023/11/27 |
571 |
571 |
570 |
570 |
-0.70% |
800 |
2023/11/24 |
577 |
577 |
574 |
574 |
-2.21% |
500 |
2023/11/22 |
580 |
587 |
580 |
587 |
-2.17% |
900 |
2023/11/21 |
600 |
600 |
600 |
600 |
+0.00% |
1,400 |
|