日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2018/5/7 |
339 |
339 |
339 |
339 |
+0.00% |
14,000 |
2018/5/2 |
339 |
339 |
338 |
339 |
+0.30% |
39,000 |
2018/5/1 |
339 |
339 |
338 |
338 |
-0.29% |
25,000 |
2018/4/27 |
339 |
339 |
338 |
339 |
+0.00% |
17,000 |
2018/4/26 |
338 |
339 |
338 |
339 |
+0.00% |
19,000 |
2018/4/25 |
339 |
339 |
339 |
339 |
+0.30% |
4,000 |
2018/4/24 |
338 |
340 |
338 |
338 |
+0.00% |
25,000 |
2018/4/23 |
339 |
339 |
338 |
338 |
-0.59% |
24,000 |
2018/4/20 |
339 |
340 |
338 |
340 |
+0.29% |
42,000 |
2018/4/19 |
339 |
340 |
339 |
339 |
-0.29% |
21,000 |
2018/4/18 |
339 |
340 |
339 |
340 |
+0.59% |
4,000 |
2018/4/17 |
339 |
339 |
338 |
338 |
-0.29% |
23,000 |
2018/4/16 |
339 |
339 |
339 |
339 |
+0.00% |
8,000 |
2018/4/13 |
339 |
339 |
339 |
339 |
+0.00% |
25,000 |
2018/4/12 |
339 |
339 |
339 |
339 |
+0.00% |
8,000 |
2018/4/11 |
339 |
339 |
339 |
339 |
+0.00% |
17,000 |
2018/4/10 |
339 |
339 |
339 |
339 |
+0.00% |
30,000 |
2018/4/9 |
338 |
339 |
338 |
339 |
+0.30% |
303,000 |
2018/4/6 |
338 |
339 |
338 |
338 |
+0.00% |
50,000 |
2018/4/5 |
338 |
339 |
338 |
338 |
+0.00% |
23,000 |
2018/4/4 |
338 |
339 |
338 |
338 |
+0.00% |
54,000 |
2018/4/3 |
338 |
339 |
338 |
338 |
+0.00% |
78,000 |
2018/4/2 |
338 |
339 |
338 |
338 |
+0.00% |
149,000 |
2018/3/30 |
338 |
338 |
338 |
338 |
+0.00% |
44,000 |
2018/3/29 |
339 |
339 |
338 |
338 |
-0.29% |
33,000 |
2018/3/28 |
338 |
339 |
338 |
339 |
+0.59% |
51,000 |
2018/3/27 |
337 |
338 |
337 |
337 |
-0.30% |
33,000 |
2018/3/26 |
338 |
338 |
337 |
338 |
+0.00% |
94,000 |
2018/3/23 |
338 |
338 |
338 |
338 |
+0.00% |
27,000 |
2018/3/22 |
339 |
339 |
338 |
338 |
-0.59% |
151,000 |
2018/3/20 |
339 |
340 |
339 |
340 |
+0.29% |
306,000 |
2018/3/19 |
340 |
340 |
339 |
339 |
+0.00% |
67,000 |
2018/3/16 |
339 |
340 |
339 |
339 |
-0.29% |
61,000 |
2018/3/15 |
339 |
340 |
339 |
340 |
+0.29% |
16,000 |
2018/3/14 |
339 |
340 |
339 |
339 |
-0.29% |
32,000 |
2018/3/13 |
339 |
340 |
339 |
340 |
+0.29% |
20,000 |
2018/3/12 |
340 |
340 |
339 |
339 |
+0.00% |
50,000 |
2018/3/9 |
339 |
340 |
339 |
339 |
-0.29% |
196,000 |
2018/3/8 |
340 |
340 |
339 |
340 |
+0.29% |
949,000 |
2018/3/7 |
339 |
339 |
339 |
339 |
+0.00% |
59,000 |
2018/3/6 |
340 |
340 |
339 |
339 |
+0.00% |
114,000 |
2018/3/5 |
339 |
339 |
339 |
339 |
+0.00% |
114,000 |
2018/3/2 |
339 |
340 |
339 |
339 |
+0.00% |
86,000 |
2018/3/1 |
339 |
339 |
339 |
339 |
+0.00% |
49,000 |
2018/2/28 |
339 |
339 |
339 |
339 |
+0.00% |
146,000 |
2018/2/27 |
339 |
340 |
339 |
339 |
-0.29% |
78,000 |
2018/2/26 |
339 |
340 |
339 |
340 |
+0.29% |
506,000 |
2018/2/23 |
340 |
340 |
339 |
339 |
-0.29% |
54,000 |
2018/2/22 |
339 |
340 |
339 |
340 |
+0.29% |
545,000 |
2018/2/21 |
339 |
340 |
339 |
339 |
+0.00% |
168,000 |
2018/2/20 |
339 |
340 |
339 |
339 |
+0.00% |
137,000 |
2018/2/19 |
339 |
340 |
338 |
339 |
+0.30% |
347,000 |
2018/2/16 |
338 |
340 |
338 |
338 |
+0.00% |
396,000 |
2018/2/15 |
339 |
339 |
338 |
338 |
+0.00% |
841,000 |
2018/2/14 |
338 |
339 |
338 |
338 |
+0.00% |
1,240,000 |
2018/2/13 |
339 |
339 |
338 |
338 |
+0.00% |
694,000 |
2018/2/9 |
338 |
339 |
338 |
338 |
+5.62% |
3,227,000 |
2018/2/8 |
320 |
320 |
320 |
320 |
+33.33% |
120,000 |
2018/2/7 |
246 |
259 |
237 |
240 |
+1.69% |
174,000 |
2018/2/6 |
231 |
240 |
211 |
236 |
-5.98% |
189,000 |
2018/2/5 |
255 |
257 |
241 |
251 |
-4.20% |
157,000 |
2018/2/2 |
272 |
272 |
262 |
262 |
-3.68% |
70,000 |
2018/2/1 |
271 |
272 |
269 |
272 |
+0.00% |
74,000 |
2018/1/31 |
270 |
274 |
270 |
272 |
-1.09% |
48,000 |
2018/1/30 |
276 |
278 |
270 |
275 |
-0.72% |
87,000 |
2018/1/29 |
280 |
286 |
277 |
277 |
-1.07% |
52,000 |
2018/1/26 |
280 |
282 |
279 |
280 |
+0.00% |
22,000 |
2018/1/25 |
282 |
282 |
278 |
280 |
-1.06% |
66,000 |
2018/1/24 |
285 |
288 |
280 |
283 |
-1.39% |
74,000 |
2018/1/23 |
287 |
292 |
286 |
287 |
+0.70% |
53,000 |
2018/1/22 |
283 |
286 |
281 |
285 |
+0.71% |
43,000 |
2018/1/19 |
277 |
291 |
277 |
283 |
+2.17% |
95,000 |
2018/1/18 |
279 |
283 |
277 |
277 |
+0.73% |
180,000 |
2018/1/17 |
276 |
277 |
271 |
275 |
-0.36% |
86,000 |
2018/1/16 |
288 |
290 |
266 |
276 |
-4.50% |
297,000 |
2018/1/15 |
284 |
303 |
284 |
289 |
+2.85% |
405,000 |
2018/1/12 |
280 |
282 |
278 |
281 |
+1.44% |
80,000 |
2018/1/11 |
278 |
283 |
274 |
277 |
-0.36% |
213,000 |
2018/1/10 |
280 |
283 |
271 |
278 |
-1.77% |
336,000 |
2018/1/9 |
260 |
285 |
260 |
283 |
+9.69% |
562,000 |
2018/1/5 |
251 |
261 |
249 |
258 |
+3.20% |
351,000 |
2018/1/4 |
252 |
254 |
250 |
250 |
+1.21% |
237,000 |
2017/12/29 |
244 |
249 |
242 |
247 |
+2.49% |
201,000 |
2017/12/28 |
240 |
245 |
239 |
241 |
+2.12% |
175,000 |
2017/12/27 |
233 |
236 |
231 |
236 |
+0.00% |
46,000 |
2017/12/26 |
238 |
238 |
232 |
236 |
+0.00% |
142,000 |
2017/12/25 |
241 |
241 |
231 |
236 |
-0.84% |
226,000 |
2017/12/22 |
245 |
246 |
238 |
238 |
-2.06% |
306,000 |
2017/12/21 |
247 |
254 |
243 |
243 |
-1.22% |
710,000 |
2017/12/20 |
235 |
246 |
229 |
246 |
+9.82% |
1,531,000 |
2017/12/19 |
225 |
227 |
223 |
224 |
-0.88% |
88,000 |
2017/12/18 |
227 |
229 |
226 |
226 |
-0.44% |
39,000 |
2017/12/15 |
229 |
232 |
225 |
227 |
-0.44% |
221,000 |
2017/12/14 |
228 |
229 |
225 |
228 |
+0.88% |
135,000 |
2017/12/13 |
226 |
228 |
224 |
226 |
-0.44% |
152,000 |
2017/12/12 |
226 |
227 |
223 |
227 |
+0.44% |
167,000 |
2017/12/11 |
224 |
233 |
223 |
226 |
+1.80% |
472,000 |
2017/12/8 |
218 |
225 |
216 |
222 |
+1.83% |
465,000 |
2017/12/7 |
221 |
224 |
213 |
218 |
+0.00% |
638,000 |
2017/12/6 |
223 |
223 |
213 |
218 |
-3.11% |
197,000 |
2017/12/5 |
229 |
231 |
222 |
225 |
-0.88% |
190,000 |
2017/12/4 |
233 |
236 |
226 |
227 |
-3.40% |
318,000 |
2017/12/1 |
238 |
239 |
231 |
235 |
+0.43% |
166,000 |
2017/11/30 |
228 |
235 |
221 |
234 |
+1.74% |
194,000 |
2017/11/29 |
239 |
248 |
227 |
230 |
-0.43% |
465,000 |
2017/11/28 |
214 |
235 |
213 |
231 |
+7.94% |
613,000 |
2017/11/27 |
215 |
215 |
210 |
214 |
-0.93% |
96,000 |
2017/11/24 |
213 |
219 |
212 |
216 |
+2.37% |
139,000 |
2017/11/22 |
211 |
214 |
210 |
211 |
+1.93% |
196,000 |
2017/11/21 |
205 |
210 |
205 |
207 |
+1.47% |
85,000 |
2017/11/20 |
200 |
205 |
200 |
204 |
+2.00% |
89,000 |
2017/11/17 |
201 |
202 |
199 |
200 |
-0.50% |
207,000 |
2017/11/16 |
200 |
205 |
197 |
201 |
-0.50% |
603,000 |
2017/11/15 |
210 |
212 |
200 |
202 |
-6.05% |
246,000 |
2017/11/14 |
220 |
221 |
212 |
215 |
-1.38% |
328,000 |
2017/11/13 |
222 |
227 |
218 |
218 |
-1.80% |
316,000 |
2017/11/10 |
217 |
224 |
216 |
222 |
+0.45% |
621,000 |
2017/11/9 |
205 |
257 |
205 |
221 |
+9.95% |
11,652,000 |
2017/11/8 |
227 |
230 |
192 |
201 |
-11.45% |
667,000 |
2017/11/7 |
218 |
227 |
218 |
227 |
+4.61% |
226,000 |
2017/11/6 |
218 |
219 |
217 |
217 |
+0.00% |
382,000 |
2017/11/2 |
218 |
218 |
216 |
217 |
+0.00% |
63,000 |
2017/11/1 |
218 |
219 |
216 |
217 |
+0.46% |
67,000 |
|