日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2022/12/20 |
427 |
428 |
427 |
428 |
+0.00% |
1,900 |
2022/12/19 |
428 |
429 |
428 |
428 |
+0.00% |
8,400 |
2022/12/16 |
428 |
428 |
428 |
428 |
+0.00% |
3,600 |
2022/12/15 |
428 |
428 |
428 |
428 |
+0.00% |
300 |
2022/12/14 |
428 |
428 |
428 |
428 |
+0.00% |
2,700 |
2022/12/13 |
427 |
428 |
427 |
428 |
+0.23% |
2,700 |
2022/12/12 |
428 |
428 |
427 |
427 |
-0.23% |
2,200 |
2022/12/9 |
427 |
428 |
427 |
428 |
+0.23% |
500 |
2022/12/8 |
428 |
428 |
427 |
427 |
-0.23% |
400 |
2022/12/7 |
428 |
428 |
427 |
428 |
+0.00% |
3,400 |
2022/12/6 |
427 |
428 |
427 |
428 |
+0.23% |
3,900 |
2022/12/5 |
427 |
428 |
427 |
427 |
+0.00% |
2,300 |
2022/12/2 |
427 |
428 |
427 |
427 |
+0.00% |
4,900 |
2022/12/1 |
427 |
429 |
427 |
427 |
-0.23% |
6,400 |
2022/11/30 |
429 |
429 |
427 |
428 |
+0.00% |
1,300 |
2022/11/29 |
428 |
428 |
428 |
428 |
+0.00% |
500 |
2022/11/28 |
428 |
428 |
428 |
428 |
+0.00% |
500 |
2022/11/25 |
427 |
428 |
427 |
428 |
+0.23% |
2,500 |
2022/11/24 |
427 |
427 |
427 |
427 |
+0.00% |
900 |
2022/11/22 |
428 |
428 |
427 |
427 |
-0.23% |
300 |
2022/11/18 |
429 |
429 |
428 |
428 |
-0.23% |
300 |
2022/11/17 |
429 |
429 |
427 |
429 |
+0.00% |
1,800 |
2022/11/16 |
428 |
429 |
427 |
429 |
+0.23% |
5,200 |
2022/11/15 |
428 |
428 |
427 |
428 |
+0.00% |
1,100 |
2022/11/14 |
428 |
428 |
427 |
428 |
+0.23% |
500 |
2022/11/11 |
427 |
427 |
427 |
427 |
+0.00% |
12,700 |
2022/11/10 |
427 |
427 |
427 |
427 |
+0.23% |
400 |
2022/11/9 |
427 |
427 |
426 |
426 |
-0.23% |
5,200 |
2022/11/8 |
426 |
427 |
426 |
427 |
+0.23% |
3,100 |
2022/11/7 |
426 |
426 |
426 |
426 |
+0.00% |
1,200 |
2022/11/4 |
426 |
426 |
426 |
426 |
-0.23% |
7,200 |
2022/11/2 |
427 |
427 |
427 |
427 |
+0.23% |
100 |
2022/11/1 |
426 |
426 |
426 |
426 |
+0.00% |
100 |
2022/10/31 |
426 |
426 |
426 |
426 |
+0.00% |
1,300 |
2022/10/28 |
427 |
427 |
426 |
426 |
+0.00% |
4,000 |
2022/10/27 |
427 |
427 |
426 |
426 |
+0.00% |
2,900 |
2022/10/26 |
426 |
426 |
426 |
426 |
+0.00% |
800 |
2022/10/25 |
426 |
426 |
426 |
426 |
-0.23% |
200 |
2022/10/24 |
427 |
427 |
427 |
427 |
+0.23% |
1,300 |
2022/10/21 |
426 |
426 |
426 |
426 |
+0.00% |
100 |
2022/10/20 |
426 |
426 |
426 |
426 |
+0.00% |
100 |
2022/10/19 |
426 |
426 |
426 |
426 |
+0.00% |
3,900 |
2022/10/18 |
426 |
426 |
426 |
426 |
+0.00% |
2,500 |
2022/10/17 |
426 |
426 |
426 |
426 |
+0.00% |
1,700 |
2022/10/14 |
426 |
426 |
426 |
426 |
+0.00% |
5,700 |
2022/10/13 |
426 |
426 |
426 |
426 |
+0.00% |
3,500 |
2022/10/12 |
426 |
426 |
426 |
426 |
+0.00% |
4,500 |
2022/10/11 |
427 |
427 |
426 |
426 |
-0.23% |
3,400 |
2022/10/7 |
426 |
427 |
426 |
427 |
+0.00% |
500 |
2022/10/6 |
426 |
427 |
426 |
427 |
+0.23% |
15,900 |
2022/10/5 |
426 |
427 |
426 |
426 |
+0.00% |
600 |
2022/10/4 |
427 |
427 |
426 |
426 |
+0.00% |
2,400 |
2022/10/3 |
427 |
427 |
426 |
426 |
-0.23% |
14,800 |
2022/9/30 |
427 |
427 |
426 |
427 |
+0.00% |
2,900 |
2022/9/29 |
427 |
427 |
427 |
427 |
+0.23% |
18,700 |
2022/9/28 |
426 |
426 |
426 |
426 |
+0.00% |
12,500 |
2022/9/27 |
426 |
427 |
426 |
426 |
+0.00% |
37,600 |
2022/9/26 |
427 |
427 |
426 |
426 |
-0.23% |
50,100 |
2022/9/22 |
425 |
428 |
425 |
427 |
+0.71% |
81,700 |
2022/9/21 |
425 |
425 |
424 |
424 |
-0.24% |
39,900 |
2022/9/20 |
428 |
429 |
425 |
425 |
-0.70% |
111,600 |
2022/9/16 |
430 |
431 |
428 |
428 |
-0.70% |
64,100 |
2022/9/15 |
432 |
433 |
430 |
431 |
+0.47% |
31,200 |
2022/9/14 |
432 |
432 |
429 |
429 |
-0.69% |
23,100 |
2022/9/13 |
434 |
437 |
431 |
432 |
-0.23% |
8,300 |
2022/9/12 |
432 |
439 |
431 |
433 |
+0.00% |
37,600 |
2022/9/9 |
434 |
435 |
432 |
433 |
+0.00% |
21,600 |
2022/9/8 |
429 |
477 |
429 |
433 |
+0.93% |
286,000 |
2022/9/7 |
429 |
430 |
429 |
429 |
+0.00% |
50,700 |
2022/9/6 |
430 |
430 |
429 |
429 |
-0.23% |
10,000 |
2022/9/5 |
430 |
431 |
429 |
430 |
+0.23% |
15,000 |
2022/9/2 |
430 |
430 |
429 |
429 |
+0.00% |
20,900 |
2022/9/1 |
429 |
430 |
429 |
429 |
+0.00% |
57,400 |
2022/8/31 |
430 |
430 |
429 |
429 |
-0.23% |
50,000 |
2022/8/30 |
429 |
430 |
428 |
430 |
+0.23% |
17,900 |
2022/8/29 |
429 |
430 |
428 |
429 |
+0.00% |
11,700 |
2022/8/26 |
429 |
430 |
429 |
429 |
+0.00% |
17,100 |
2022/8/25 |
428 |
430 |
428 |
429 |
+0.23% |
65,800 |
2022/8/24 |
430 |
430 |
428 |
428 |
-0.47% |
99,900 |
2022/8/23 |
430 |
430 |
429 |
430 |
+0.00% |
16,400 |
2022/8/22 |
430 |
431 |
429 |
430 |
+0.00% |
35,200 |
2022/8/19 |
430 |
432 |
430 |
430 |
-0.23% |
23,000 |
2022/8/18 |
432 |
432 |
431 |
431 |
-0.46% |
38,600 |
2022/8/17 |
434 |
435 |
431 |
433 |
-0.46% |
60,600 |
2022/8/16 |
439 |
441 |
435 |
435 |
-0.68% |
99,700 |
2022/8/15 |
437 |
451 |
433 |
438 |
+0.69% |
91,700 |
2022/8/12 |
440 |
451 |
434 |
435 |
-0.23% |
181,200 |
2022/8/10 |
455 |
528 |
436 |
436 |
-3.11% |
877,000 |
2022/8/9 |
432 |
450 |
430 |
450 |
+21.62% |
402,100 |
2022/8/8 |
373 |
373 |
370 |
370 |
-1.07% |
2,300 |
2022/8/5 |
378 |
378 |
367 |
374 |
-1.06% |
4,600 |
2022/8/4 |
359 |
380 |
359 |
378 |
+3.28% |
22,300 |
2022/8/3 |
360 |
366 |
358 |
366 |
+1.95% |
800 |
2022/8/1 |
359 |
365 |
359 |
359 |
+0.56% |
4,200 |
2022/7/29 |
355 |
357 |
353 |
357 |
+1.42% |
6,600 |
2022/7/28 |
355 |
358 |
352 |
352 |
-1.12% |
1,900 |
2022/7/27 |
357 |
357 |
351 |
356 |
+0.00% |
1,200 |
2022/7/26 |
355 |
356 |
350 |
356 |
+1.42% |
2,800 |
2022/7/25 |
349 |
351 |
348 |
351 |
+0.57% |
800 |
2022/7/22 |
357 |
357 |
348 |
349 |
-1.97% |
7,000 |
2022/7/21 |
354 |
364 |
354 |
356 |
-0.28% |
900 |
2022/7/20 |
357 |
357 |
351 |
357 |
-0.28% |
2,800 |
2022/7/19 |
359 |
359 |
353 |
358 |
+1.42% |
1,700 |
2022/7/15 |
354 |
357 |
353 |
353 |
-1.94% |
1,100 |
2022/7/14 |
358 |
361 |
356 |
360 |
+1.12% |
2,700 |
2022/7/13 |
354 |
375 |
350 |
356 |
+0.00% |
6,000 |
2022/7/12 |
346 |
359 |
346 |
356 |
+2.89% |
8,800 |
2022/7/11 |
356 |
356 |
341 |
346 |
-1.98% |
9,400 |
2022/7/8 |
357 |
357 |
352 |
353 |
-0.56% |
1,800 |
2022/7/7 |
355 |
356 |
353 |
355 |
+0.00% |
1,200 |
2022/7/6 |
359 |
359 |
352 |
355 |
-1.66% |
2,000 |
2022/7/5 |
354 |
363 |
354 |
361 |
+2.56% |
6,700 |
2022/7/4 |
346 |
352 |
346 |
352 |
+1.73% |
3,900 |
2022/7/1 |
357 |
358 |
345 |
346 |
-4.95% |
15,600 |
2022/6/30 |
371 |
371 |
360 |
364 |
-3.19% |
17,700 |
2022/6/29 |
350 |
428 |
350 |
376 |
+8.05% |
118,400 |
2022/6/28 |
345 |
349 |
345 |
348 |
+0.00% |
600 |
2022/6/27 |
344 |
348 |
344 |
348 |
+0.58% |
900 |
2022/6/24 |
350 |
350 |
345 |
346 |
-1.14% |
3,900 |
2022/6/23 |
350 |
350 |
347 |
350 |
+0.86% |
1,200 |
2022/6/22 |
345 |
348 |
345 |
347 |
+0.29% |
1,800 |
2022/6/21 |
350 |
351 |
342 |
346 |
-0.86% |
2,400 |
2022/6/20 |
349 |
360 |
349 |
349 |
+0.00% |
7,500 |
|