日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/14 |
647 |
647 |
647 |
647 |
+0.15% |
200 |
2024/11/13 |
646 |
646 |
646 |
646 |
-1.52% |
400 |
2024/11/12 |
640 |
656 |
640 |
656 |
+4.13% |
500 |
2024/11/11 |
636 |
636 |
630 |
630 |
-0.94% |
2,200 |
2024/11/8 |
647 |
648 |
636 |
636 |
-0.16% |
1,700 |
2024/11/7 |
660 |
660 |
636 |
637 |
-3.48% |
900 |
2024/11/5 |
630 |
660 |
630 |
660 |
+4.76% |
1,500 |
2024/11/1 |
644 |
645 |
630 |
630 |
-1.56% |
2,900 |
2024/10/31 |
648 |
648 |
640 |
640 |
+0.00% |
1,300 |
2024/10/30 |
651 |
651 |
640 |
640 |
-1.69% |
1,200 |
2024/10/29 |
645 |
651 |
645 |
651 |
+1.24% |
900 |
2024/10/28 |
643 |
643 |
643 |
643 |
+0.94% |
100 |
2024/10/25 |
637 |
637 |
637 |
637 |
+0.00% |
200 |
2024/10/24 |
635 |
640 |
635 |
637 |
-0.16% |
500 |
2024/10/23 |
638 |
638 |
638 |
638 |
-1.39% |
100 |
2024/10/22 |
647 |
647 |
647 |
647 |
-0.46% |
100 |
2024/10/21 |
643 |
659 |
643 |
650 |
+3.01% |
1,900 |
2024/10/18 |
631 |
631 |
631 |
631 |
-0.79% |
200 |
2024/10/17 |
636 |
637 |
636 |
636 |
-1.40% |
300 |
2024/10/16 |
657 |
657 |
640 |
645 |
-1.83% |
2,700 |
2024/10/11 |
657 |
657 |
657 |
657 |
+0.15% |
100 |
2024/10/10 |
655 |
656 |
655 |
656 |
+0.15% |
200 |
2024/10/8 |
655 |
655 |
655 |
655 |
-0.15% |
300 |
2024/10/7 |
665 |
665 |
656 |
656 |
-0.61% |
400 |
2024/10/4 |
655 |
660 |
655 |
660 |
+0.76% |
3,900 |
2024/10/3 |
655 |
664 |
655 |
655 |
-0.91% |
2,200 |
2024/10/2 |
652 |
673 |
652 |
661 |
+0.15% |
3,900 |
2024/10/1 |
660 |
660 |
660 |
660 |
+0.00% |
300 |
2024/9/30 |
660 |
660 |
660 |
660 |
-1.35% |
100 |
2024/9/25 |
674 |
674 |
669 |
669 |
-0.74% |
600 |
2024/9/24 |
674 |
674 |
674 |
674 |
+0.00% |
3,000 |
2024/9/20 |
664 |
674 |
663 |
674 |
+1.66% |
1,400 |
2024/9/19 |
656 |
663 |
656 |
663 |
+0.00% |
300 |
2024/9/18 |
658 |
663 |
658 |
663 |
-0.75% |
1,000 |
2024/9/17 |
668 |
668 |
668 |
668 |
+0.00% |
500 |
2024/9/13 |
668 |
668 |
668 |
668 |
+0.00% |
200 |
2024/9/10 |
672 |
672 |
668 |
668 |
+0.45% |
300 |
2024/9/9 |
666 |
666 |
650 |
665 |
-1.48% |
12,000 |
2024/9/6 |
675 |
675 |
671 |
675 |
+0.45% |
1,300 |
2024/9/5 |
672 |
672 |
672 |
672 |
-2.33% |
100 |
2024/9/4 |
688 |
688 |
688 |
688 |
-0.29% |
100 |
2024/9/2 |
688 |
690 |
688 |
690 |
+1.17% |
1,000 |
2024/8/30 |
679 |
682 |
679 |
682 |
+1.94% |
2,100 |
2024/8/29 |
670 |
670 |
669 |
669 |
-0.15% |
1,300 |
2024/8/28 |
668 |
670 |
667 |
670 |
-1.18% |
1,300 |
2024/8/27 |
678 |
678 |
678 |
678 |
+0.30% |
100 |
2024/8/23 |
676 |
676 |
666 |
676 |
-0.44% |
1,400 |
2024/8/22 |
672 |
681 |
672 |
679 |
+1.04% |
400 |
2024/8/21 |
670 |
680 |
670 |
672 |
+0.00% |
900 |
2024/8/20 |
675 |
675 |
671 |
672 |
+0.15% |
3,100 |
2024/8/19 |
671 |
671 |
671 |
671 |
+0.00% |
1,200 |
2024/8/16 |
672 |
683 |
671 |
671 |
+0.00% |
1,800 |
2024/8/15 |
652 |
671 |
650 |
671 |
+3.23% |
6,900 |
2024/8/14 |
645 |
654 |
630 |
650 |
+1.40% |
10,800 |
2024/8/13 |
626 |
641 |
625 |
641 |
+2.40% |
1,500 |
2024/8/9 |
633 |
634 |
623 |
626 |
-2.64% |
1,500 |
2024/8/8 |
643 |
643 |
643 |
643 |
+0.00% |
100 |
2024/8/7 |
615 |
643 |
608 |
643 |
-0.31% |
2,200 |
2024/8/6 |
620 |
645 |
610 |
645 |
+4.03% |
2,100 |
2024/8/5 |
696 |
696 |
610 |
620 |
-11.43% |
4,500 |
2024/8/2 |
706 |
736 |
700 |
700 |
-2.91% |
3,400 |
2024/8/1 |
759 |
759 |
697 |
721 |
-9.99% |
14,000 |
2024/7/31 |
813 |
819 |
801 |
801 |
-1.72% |
6,600 |
2024/7/30 |
814 |
817 |
813 |
815 |
+0.12% |
3,000 |
2024/7/29 |
816 |
816 |
808 |
814 |
+0.74% |
900 |
2024/7/26 |
808 |
808 |
808 |
808 |
-0.37% |
300 |
2024/7/25 |
797 |
811 |
797 |
811 |
-0.12% |
300 |
2024/7/24 |
811 |
812 |
811 |
812 |
+0.37% |
300 |
2024/7/23 |
801 |
809 |
781 |
809 |
+2.93% |
5,300 |
2024/7/22 |
820 |
820 |
784 |
786 |
-4.03% |
2,900 |
2024/7/19 |
817 |
819 |
817 |
819 |
+0.24% |
800 |
2024/7/18 |
811 |
821 |
806 |
817 |
+0.74% |
500 |
2024/7/17 |
813 |
819 |
806 |
811 |
-0.25% |
2,200 |
2024/7/16 |
822 |
822 |
813 |
813 |
+0.12% |
2,100 |
2024/7/12 |
807 |
834 |
807 |
812 |
+0.25% |
1,400 |
2024/7/10 |
820 |
820 |
805 |
810 |
-1.22% |
800 |
2024/7/9 |
807 |
820 |
807 |
820 |
+0.00% |
200 |
2024/7/8 |
820 |
820 |
820 |
820 |
+0.74% |
200 |
2024/7/4 |
809 |
820 |
809 |
814 |
+1.37% |
4,000 |
2024/7/3 |
800 |
803 |
800 |
803 |
+0.38% |
700 |
2024/7/2 |
804 |
825 |
800 |
800 |
+0.38% |
1,500 |
2024/7/1 |
795 |
809 |
795 |
797 |
+0.38% |
400 |
2024/6/28 |
805 |
809 |
794 |
794 |
-1.24% |
1,300 |
2024/6/27 |
803 |
804 |
790 |
804 |
-0.74% |
1,900 |
2024/6/26 |
806 |
810 |
798 |
810 |
+0.12% |
3,400 |
2024/6/25 |
800 |
809 |
800 |
809 |
+1.12% |
900 |
2024/6/24 |
805 |
805 |
800 |
800 |
+0.00% |
400 |
2024/6/20 |
810 |
810 |
785 |
800 |
-1.23% |
1,100 |
2024/6/19 |
792 |
811 |
761 |
810 |
+0.62% |
3,400 |
2024/6/18 |
806 |
806 |
805 |
805 |
+1.77% |
700 |
2024/6/17 |
811 |
811 |
781 |
791 |
-2.94% |
2,800 |
2024/6/14 |
803 |
818 |
795 |
815 |
+1.49% |
3,200 |
2024/6/12 |
780 |
803 |
780 |
803 |
+3.35% |
2,800 |
2024/6/11 |
775 |
777 |
775 |
777 |
+0.39% |
800 |
2024/6/10 |
761 |
774 |
761 |
774 |
-0.26% |
700 |
2024/6/7 |
774 |
776 |
774 |
776 |
+0.91% |
1,400 |
2024/6/6 |
769 |
779 |
769 |
769 |
-0.13% |
500 |
2024/6/5 |
772 |
778 |
767 |
770 |
-0.26% |
3,700 |
2024/6/4 |
778 |
778 |
767 |
772 |
-0.77% |
4,300 |
2024/6/3 |
788 |
789 |
767 |
778 |
+1.43% |
9,600 |
2024/5/31 |
786 |
786 |
756 |
767 |
-6.00% |
40,200 |
2024/5/29 |
817 |
817 |
816 |
816 |
-0.12% |
400 |
2024/5/28 |
821 |
821 |
817 |
817 |
-0.37% |
1,300 |
2024/5/27 |
817 |
820 |
816 |
820 |
-0.61% |
1,100 |
2024/5/23 |
826 |
828 |
825 |
825 |
-0.60% |
500 |
2024/5/22 |
832 |
832 |
830 |
830 |
-0.60% |
1,000 |
2024/5/21 |
835 |
835 |
835 |
835 |
-1.18% |
500 |
2024/5/20 |
850 |
850 |
836 |
845 |
-0.59% |
2,500 |
2024/5/17 |
830 |
850 |
830 |
850 |
-1.16% |
2,000 |
2024/5/16 |
871 |
871 |
855 |
860 |
-1.15% |
700 |
2024/5/15 |
857 |
873 |
855 |
870 |
+1.52% |
800 |
2024/5/14 |
877 |
877 |
857 |
857 |
-2.50% |
900 |
2024/5/13 |
882 |
882 |
876 |
879 |
-0.57% |
600 |
2024/5/10 |
885 |
885 |
884 |
884 |
-0.56% |
500 |
2024/5/9 |
880 |
889 |
880 |
889 |
+1.14% |
300 |
2024/5/8 |
867 |
879 |
866 |
879 |
+0.46% |
1,600 |
2024/5/7 |
900 |
901 |
875 |
875 |
-2.78% |
2,700 |
2024/5/2 |
895 |
909 |
895 |
900 |
+0.67% |
1,300 |
2024/5/1 |
919 |
919 |
892 |
894 |
-1.11% |
2,300 |
2024/4/30 |
928 |
928 |
890 |
904 |
+0.44% |
12,400 |
2024/4/26 |
874 |
920 |
874 |
900 |
+2.86% |
9,100 |
2024/4/25 |
863 |
876 |
858 |
875 |
+1.16% |
1,900 |
2024/4/24 |
865 |
865 |
845 |
865 |
+0.35% |
3,400 |
|