日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/25 |
703 |
721 |
703 |
721 |
+0.42% |
300 |
2024/7/22 |
718 |
718 |
718 |
718 |
+2.13% |
500 |
2024/7/19 |
703 |
703 |
703 |
703 |
+0.72% |
200 |
2024/7/18 |
698 |
698 |
698 |
698 |
-0.99% |
200 |
2024/7/16 |
717 |
717 |
705 |
705 |
-2.22% |
400 |
2024/7/12 |
721 |
721 |
721 |
721 |
+1.55% |
100 |
2024/7/11 |
695 |
710 |
695 |
710 |
+0.85% |
200 |
2024/7/10 |
719 |
719 |
704 |
704 |
-2.09% |
200 |
2024/7/4 |
719 |
719 |
719 |
719 |
+0.84% |
100 |
2024/7/2 |
707 |
713 |
706 |
713 |
-0.97% |
600 |
2024/7/1 |
720 |
720 |
720 |
720 |
+0.00% |
300 |
2024/6/28 |
705 |
720 |
705 |
720 |
+2.13% |
200 |
2024/6/27 |
705 |
705 |
705 |
705 |
+0.71% |
200 |
2024/6/26 |
700 |
700 |
700 |
700 |
+0.72% |
100 |
2024/6/25 |
690 |
699 |
690 |
695 |
-0.57% |
500 |
2024/6/24 |
692 |
700 |
692 |
699 |
+1.01% |
300 |
2024/6/21 |
692 |
692 |
692 |
692 |
+0.00% |
100 |
2024/6/20 |
687 |
692 |
687 |
692 |
+2.06% |
300 |
2024/6/19 |
678 |
678 |
678 |
678 |
-3.14% |
100 |
2024/6/18 |
700 |
700 |
680 |
700 |
+2.94% |
2,700 |
2024/6/17 |
709 |
709 |
680 |
680 |
-4.09% |
2,500 |
2024/6/14 |
735 |
735 |
698 |
709 |
-3.54% |
4,500 |
2024/6/13 |
735 |
735 |
735 |
735 |
-1.87% |
100 |
2024/6/12 |
749 |
749 |
749 |
749 |
+1.35% |
300 |
2024/6/11 |
739 |
739 |
739 |
739 |
-1.99% |
400 |
2024/6/7 |
754 |
754 |
754 |
754 |
-0.13% |
100 |
2024/6/6 |
755 |
755 |
755 |
755 |
-0.13% |
100 |
2024/6/5 |
756 |
756 |
756 |
756 |
+0.80% |
200 |
2024/6/4 |
750 |
750 |
750 |
750 |
+0.54% |
100 |
2024/5/30 |
716 |
746 |
716 |
746 |
+4.34% |
200 |
2024/5/29 |
716 |
716 |
715 |
715 |
+3.32% |
300 |
2024/5/24 |
728 |
728 |
692 |
692 |
-5.21% |
900 |
2024/5/23 |
730 |
730 |
730 |
730 |
-0.14% |
200 |
2024/5/21 |
731 |
731 |
731 |
731 |
-1.22% |
100 |
2024/5/20 |
740 |
740 |
740 |
740 |
+1.65% |
400 |
2024/5/16 |
728 |
728 |
728 |
728 |
+0.00% |
100 |
2024/5/15 |
730 |
730 |
728 |
728 |
+0.00% |
200 |
2024/5/14 |
728 |
728 |
728 |
728 |
+0.00% |
400 |
2024/5/13 |
728 |
728 |
728 |
728 |
-0.95% |
100 |
2024/5/9 |
739 |
739 |
735 |
735 |
-1.74% |
200 |
2024/5/8 |
729 |
748 |
724 |
748 |
+2.61% |
500 |
2024/5/7 |
729 |
729 |
729 |
729 |
+0.55% |
200 |
2024/5/2 |
725 |
725 |
725 |
725 |
-1.36% |
500 |
2024/5/1 |
730 |
735 |
730 |
735 |
+1.24% |
200 |
2024/4/30 |
726 |
726 |
726 |
726 |
-3.20% |
100 |
2024/4/26 |
750 |
750 |
750 |
750 |
+0.67% |
100 |
2024/4/25 |
745 |
745 |
745 |
745 |
+0.68% |
100 |
2024/4/24 |
740 |
740 |
740 |
740 |
+0.00% |
100 |
2024/4/22 |
750 |
755 |
740 |
740 |
-1.33% |
700 |
2024/4/19 |
750 |
750 |
750 |
750 |
-1.70% |
700 |
2024/4/18 |
751 |
763 |
751 |
763 |
-0.26% |
200 |
2024/4/17 |
765 |
765 |
765 |
765 |
+0.66% |
300 |
2024/4/16 |
765 |
765 |
760 |
760 |
+0.00% |
400 |
2024/4/15 |
765 |
765 |
750 |
760 |
+0.00% |
700 |
2024/4/12 |
775 |
775 |
760 |
760 |
-3.80% |
200 |
2024/4/10 |
795 |
795 |
785 |
790 |
-0.63% |
600 |
2024/4/9 |
765 |
795 |
762 |
795 |
+3.92% |
1,200 |
2024/4/8 |
770 |
770 |
746 |
765 |
-0.65% |
900 |
2024/4/5 |
785 |
785 |
770 |
770 |
-1.91% |
200 |
2024/4/4 |
785 |
785 |
785 |
785 |
+0.38% |
300 |
2024/4/3 |
782 |
782 |
782 |
782 |
+0.00% |
300 |
2024/4/2 |
782 |
782 |
782 |
782 |
-1.14% |
200 |
2024/4/1 |
795 |
795 |
791 |
791 |
+0.25% |
400 |
2024/3/29 |
793 |
793 |
789 |
789 |
-0.75% |
300 |
2024/3/28 |
794 |
795 |
794 |
795 |
-1.36% |
300 |
2024/3/27 |
805 |
820 |
804 |
806 |
-2.89% |
1,700 |
2024/3/26 |
812 |
830 |
812 |
830 |
+2.22% |
300 |
2024/3/25 |
831 |
831 |
812 |
812 |
-3.68% |
1,100 |
2024/3/22 |
877 |
879 |
843 |
843 |
-4.96% |
800 |
2024/3/21 |
878 |
887 |
878 |
887 |
+1.03% |
300 |
2024/3/19 |
878 |
878 |
878 |
878 |
+3.54% |
400 |
2024/3/18 |
880 |
880 |
848 |
848 |
-3.64% |
700 |
2024/3/15 |
880 |
880 |
880 |
880 |
-0.23% |
200 |
2024/3/14 |
900 |
900 |
881 |
882 |
+1.38% |
1,100 |
2024/3/13 |
870 |
870 |
870 |
870 |
+0.00% |
200 |
2024/3/12 |
865 |
888 |
865 |
870 |
+0.58% |
2,100 |
2024/3/11 |
865 |
865 |
865 |
865 |
+0.00% |
200 |
2024/3/8 |
866 |
866 |
860 |
865 |
-0.12% |
400 |
2024/3/5 |
866 |
866 |
866 |
866 |
-0.12% |
200 |
2024/3/4 |
866 |
867 |
866 |
867 |
+0.93% |
1,400 |
2024/3/1 |
831 |
859 |
831 |
859 |
+4.63% |
900 |
2024/2/29 |
821 |
821 |
821 |
821 |
+1.99% |
100 |
2024/2/27 |
788 |
820 |
788 |
805 |
-1.23% |
1,400 |
2024/2/26 |
821 |
821 |
801 |
815 |
-0.73% |
1,400 |
2024/2/22 |
821 |
821 |
821 |
821 |
+0.12% |
200 |
2024/2/21 |
822 |
822 |
820 |
820 |
-0.24% |
300 |
2024/2/20 |
822 |
822 |
822 |
822 |
+0.00% |
100 |
2024/2/19 |
838 |
838 |
804 |
822 |
-1.91% |
1,300 |
2024/2/16 |
794 |
912 |
786 |
838 |
+9.69% |
11,700 |
2024/2/15 |
721 |
764 |
703 |
764 |
+5.23% |
2,900 |
2024/2/14 |
733 |
733 |
726 |
726 |
-0.95% |
300 |
2024/2/13 |
735 |
742 |
727 |
733 |
+1.52% |
800 |
2024/2/9 |
737 |
737 |
713 |
722 |
-1.50% |
2,300 |
2024/2/8 |
735 |
738 |
726 |
733 |
+0.00% |
1,500 |
2024/2/7 |
750 |
750 |
730 |
733 |
-3.55% |
1,500 |
2024/2/6 |
765 |
765 |
760 |
760 |
-0.78% |
600 |
2024/2/5 |
772 |
772 |
766 |
766 |
-0.52% |
300 |
2024/2/2 |
751 |
770 |
751 |
770 |
+2.53% |
1,400 |
2024/2/1 |
794 |
794 |
749 |
751 |
-8.86% |
4,200 |
2024/1/29 |
823 |
824 |
823 |
824 |
+1.60% |
1,000 |
2024/1/23 |
811 |
811 |
811 |
811 |
-0.25% |
600 |
2024/1/22 |
811 |
813 |
811 |
813 |
-0.85% |
200 |
2024/1/19 |
811 |
820 |
811 |
820 |
+0.99% |
500 |
2024/1/18 |
813 |
813 |
812 |
812 |
-0.37% |
300 |
2024/1/17 |
815 |
815 |
815 |
815 |
-1.09% |
300 |
2024/1/16 |
812 |
824 |
805 |
824 |
+1.60% |
600 |
2024/1/15 |
811 |
811 |
811 |
811 |
-1.46% |
100 |
2024/1/12 |
811 |
823 |
811 |
823 |
+1.48% |
200 |
2024/1/11 |
811 |
811 |
811 |
811 |
+0.12% |
300 |
2024/1/10 |
816 |
816 |
810 |
810 |
-0.98% |
400 |
2024/1/9 |
818 |
818 |
818 |
818 |
+0.12% |
200 |
2024/1/5 |
802 |
817 |
802 |
817 |
+1.87% |
300 |
2024/1/4 |
794 |
802 |
794 |
802 |
+0.38% |
500 |
2023/12/29 |
784 |
799 |
784 |
799 |
+1.65% |
400 |
2023/12/27 |
784 |
786 |
781 |
786 |
+0.64% |
1,200 |
2023/12/26 |
793 |
793 |
781 |
781 |
-4.41% |
1,200 |
2023/12/25 |
825 |
825 |
788 |
817 |
+0.25% |
1,000 |
2023/12/22 |
810 |
844 |
800 |
815 |
+2.00% |
900 |
2023/12/21 |
787 |
799 |
787 |
799 |
+0.00% |
200 |
2023/12/20 |
786 |
799 |
780 |
799 |
+1.78% |
600 |
2023/12/19 |
799 |
800 |
785 |
785 |
-1.75% |
700 |
2023/12/18 |
770 |
799 |
770 |
799 |
+3.50% |
500 |
2023/12/15 |
775 |
775 |
772 |
772 |
-2.28% |
300 |
|