日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/12 |
566 |
566 |
553 |
553 |
-2.30% |
1,700 |
2024/11/11 |
579 |
582 |
566 |
566 |
-2.41% |
1,300 |
2024/11/8 |
538 |
595 |
538 |
580 |
+7.81% |
3,600 |
2024/11/7 |
549 |
549 |
538 |
538 |
-1.82% |
600 |
2024/11/5 |
548 |
548 |
548 |
548 |
+0.00% |
100 |
2024/10/31 |
549 |
549 |
532 |
548 |
-0.18% |
700 |
2024/10/30 |
541 |
549 |
541 |
549 |
+1.48% |
400 |
2024/10/29 |
548 |
549 |
531 |
541 |
-1.28% |
800 |
2024/10/28 |
527 |
548 |
527 |
548 |
+4.38% |
1,100 |
2024/10/25 |
527 |
527 |
525 |
525 |
-0.38% |
1,700 |
2024/10/24 |
528 |
528 |
527 |
527 |
-2.04% |
500 |
2024/10/23 |
538 |
538 |
538 |
538 |
+0.00% |
200 |
2024/10/22 |
538 |
538 |
509 |
538 |
-2.54% |
5,600 |
2024/10/21 |
560 |
560 |
552 |
552 |
-0.72% |
600 |
2024/10/18 |
556 |
556 |
556 |
556 |
-0.71% |
1,200 |
2024/10/17 |
560 |
560 |
560 |
560 |
+0.00% |
100 |
2024/10/15 |
560 |
560 |
560 |
560 |
-0.36% |
200 |
2024/10/3 |
565 |
565 |
562 |
562 |
+0.00% |
900 |
2024/10/2 |
562 |
562 |
562 |
562 |
+0.36% |
500 |
2024/9/27 |
560 |
560 |
560 |
560 |
+0.00% |
100 |
2024/9/26 |
560 |
560 |
560 |
560 |
+0.00% |
900 |
2024/9/25 |
562 |
562 |
560 |
560 |
+0.00% |
1,100 |
2024/9/24 |
568 |
570 |
560 |
560 |
-1.41% |
2,100 |
2024/9/20 |
578 |
578 |
568 |
568 |
-1.56% |
300 |
2024/9/19 |
577 |
577 |
577 |
577 |
+0.17% |
500 |
2024/9/18 |
576 |
576 |
576 |
576 |
+0.00% |
100 |
2024/9/17 |
575 |
576 |
575 |
576 |
+0.35% |
1,200 |
2024/9/9 |
574 |
575 |
574 |
574 |
+0.00% |
300 |
2024/9/6 |
581 |
581 |
574 |
574 |
-1.03% |
400 |
2024/9/4 |
583 |
583 |
580 |
580 |
-0.51% |
500 |
2024/9/3 |
583 |
583 |
583 |
583 |
+0.00% |
100 |
2024/8/29 |
599 |
599 |
583 |
583 |
-2.67% |
300 |
2024/8/28 |
599 |
599 |
599 |
599 |
+3.28% |
100 |
2024/8/27 |
580 |
580 |
580 |
580 |
-3.01% |
100 |
2024/8/26 |
600 |
600 |
598 |
598 |
+2.22% |
600 |
2024/8/23 |
580 |
585 |
580 |
585 |
+0.86% |
1,400 |
2024/8/22 |
580 |
580 |
580 |
580 |
+0.00% |
600 |
2024/8/21 |
579 |
580 |
579 |
580 |
+3.39% |
600 |
2024/8/16 |
561 |
561 |
561 |
561 |
+0.00% |
100 |
2024/8/13 |
561 |
561 |
561 |
561 |
+3.89% |
100 |
2024/8/8 |
540 |
540 |
540 |
540 |
-1.82% |
300 |
2024/8/7 |
550 |
550 |
550 |
550 |
+3.58% |
300 |
2024/8/6 |
533 |
533 |
531 |
531 |
+0.00% |
300 |
2024/8/5 |
585 |
585 |
524 |
531 |
-11.50% |
800 |
2024/8/2 |
598 |
610 |
593 |
600 |
-2.28% |
800 |
2024/8/1 |
611 |
614 |
611 |
614 |
+0.49% |
200 |
2024/7/30 |
624 |
624 |
611 |
611 |
-1.45% |
300 |
2024/7/26 |
620 |
620 |
620 |
620 |
+0.81% |
300 |
2024/7/25 |
615 |
616 |
615 |
615 |
+0.00% |
2,600 |
2024/7/24 |
615 |
615 |
615 |
615 |
+0.49% |
100 |
2024/7/23 |
612 |
612 |
612 |
612 |
+0.00% |
100 |
2024/7/19 |
617 |
617 |
612 |
612 |
-2.24% |
900 |
2024/7/18 |
626 |
626 |
626 |
626 |
-0.63% |
200 |
2024/7/17 |
630 |
630 |
630 |
630 |
+0.64% |
200 |
2024/7/16 |
626 |
626 |
626 |
626 |
-1.11% |
100 |
2024/7/11 |
633 |
633 |
632 |
633 |
+0.16% |
400 |
2024/7/10 |
632 |
632 |
632 |
632 |
+0.96% |
100 |
2024/7/8 |
628 |
628 |
617 |
626 |
+0.00% |
1,600 |
2024/7/5 |
626 |
626 |
626 |
626 |
-0.63% |
200 |
2024/7/2 |
625 |
630 |
625 |
630 |
+1.12% |
2,000 |
2024/7/1 |
630 |
630 |
623 |
623 |
-2.66% |
700 |
2024/6/28 |
638 |
640 |
638 |
640 |
+0.00% |
500 |
2024/6/26 |
640 |
640 |
640 |
640 |
+0.00% |
100 |
2024/6/25 |
640 |
640 |
640 |
640 |
+0.00% |
1,300 |
2024/6/24 |
640 |
640 |
640 |
640 |
+0.00% |
100 |
2024/6/21 |
640 |
640 |
640 |
640 |
+0.00% |
200 |
2024/6/19 |
640 |
640 |
640 |
640 |
+0.79% |
200 |
2024/6/17 |
635 |
635 |
635 |
635 |
-0.78% |
1,000 |
2024/6/12 |
640 |
650 |
640 |
640 |
+4.92% |
1,900 |
2024/6/10 |
610 |
610 |
610 |
610 |
-1.61% |
200 |
2024/6/7 |
630 |
630 |
620 |
620 |
-1.59% |
1,300 |
2024/6/6 |
630 |
630 |
630 |
630 |
+0.00% |
100 |
2024/6/4 |
630 |
630 |
630 |
630 |
+0.00% |
900 |
2024/6/3 |
630 |
630 |
630 |
630 |
-0.47% |
400 |
2024/5/31 |
633 |
633 |
633 |
633 |
+0.32% |
100 |
2024/5/30 |
625 |
631 |
625 |
631 |
+0.32% |
1,000 |
2024/5/29 |
629 |
629 |
629 |
629 |
+0.00% |
400 |
2024/5/28 |
628 |
629 |
628 |
629 |
-1.41% |
1,900 |
2024/5/27 |
638 |
638 |
638 |
638 |
+1.59% |
200 |
2024/5/24 |
628 |
628 |
628 |
628 |
+0.00% |
1,000 |
2024/5/23 |
635 |
635 |
628 |
628 |
-1.88% |
600 |
2024/5/22 |
640 |
640 |
640 |
640 |
+1.11% |
300 |
2024/5/20 |
649 |
649 |
633 |
633 |
-2.62% |
500 |
2024/5/17 |
650 |
650 |
650 |
650 |
+0.00% |
100 |
2024/5/16 |
650 |
650 |
650 |
650 |
+4.00% |
1,500 |
2024/5/15 |
626 |
626 |
625 |
625 |
-0.48% |
600 |
2024/5/14 |
628 |
628 |
628 |
628 |
-2.94% |
100 |
2024/5/13 |
647 |
647 |
647 |
647 |
-0.15% |
200 |
2024/5/9 |
648 |
648 |
648 |
648 |
-0.15% |
100 |
2024/5/8 |
649 |
649 |
649 |
649 |
+0.00% |
100 |
2024/5/1 |
649 |
649 |
649 |
649 |
-0.15% |
100 |
2024/4/30 |
650 |
650 |
650 |
650 |
+0.78% |
200 |
2024/4/26 |
650 |
650 |
645 |
645 |
+0.78% |
2,000 |
2024/4/25 |
640 |
640 |
640 |
640 |
+2.40% |
300 |
2024/4/22 |
625 |
625 |
625 |
625 |
+0.32% |
100 |
2024/4/19 |
624 |
624 |
623 |
623 |
+0.00% |
200 |
2024/4/18 |
630 |
630 |
623 |
623 |
-2.66% |
300 |
2024/4/16 |
641 |
641 |
640 |
640 |
-1.23% |
700 |
2024/4/15 |
649 |
649 |
648 |
648 |
-1.97% |
500 |
2024/4/12 |
643 |
670 |
643 |
661 |
+5.93% |
1,200 |
2024/4/11 |
611 |
651 |
611 |
624 |
-0.64% |
1,800 |
2024/4/10 |
641 |
641 |
628 |
628 |
-1.88% |
500 |
2024/4/8 |
640 |
640 |
640 |
640 |
+0.31% |
100 |
2024/4/5 |
638 |
638 |
638 |
638 |
-2.60% |
300 |
2024/4/4 |
645 |
655 |
645 |
655 |
+1.87% |
300 |
2024/4/2 |
690 |
690 |
643 |
643 |
-4.17% |
500 |
2024/4/1 |
670 |
671 |
670 |
671 |
+0.15% |
600 |
2024/3/29 |
670 |
670 |
670 |
670 |
+0.15% |
100 |
2024/3/27 |
664 |
669 |
664 |
669 |
-0.30% |
400 |
2024/3/26 |
672 |
672 |
671 |
671 |
+4.52% |
2,200 |
2024/3/25 |
650 |
658 |
633 |
642 |
+1.42% |
2,800 |
2024/3/22 |
633 |
633 |
633 |
633 |
+0.48% |
100 |
2024/3/21 |
630 |
630 |
630 |
630 |
+0.80% |
800 |
2024/3/15 |
625 |
625 |
625 |
625 |
+0.00% |
100 |
2024/3/14 |
625 |
625 |
625 |
625 |
+0.00% |
4,500 |
2024/3/13 |
612 |
625 |
612 |
625 |
+1.13% |
1,900 |
2024/3/12 |
603 |
618 |
603 |
618 |
+4.75% |
6,900 |
2024/3/11 |
603 |
603 |
590 |
590 |
+0.00% |
3,000 |
2024/3/8 |
590 |
590 |
590 |
590 |
-0.17% |
100 |
2024/3/7 |
591 |
591 |
591 |
591 |
+0.17% |
100 |
2024/3/6 |
610 |
610 |
590 |
590 |
+0.00% |
6,100 |
2024/3/5 |
610 |
610 |
585 |
590 |
-1.99% |
1,000 |
2024/3/4 |
593 |
602 |
593 |
602 |
+1.52% |
6,600 |
|