日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/11 |
688 |
688 |
687 |
687 |
-0.15% |
700 |
2024/9/10 |
680 |
688 |
680 |
688 |
+5.04% |
1,100 |
2024/9/6 |
655 |
655 |
645 |
655 |
+4.80% |
1,700 |
2024/9/4 |
625 |
625 |
625 |
625 |
-0.16% |
900 |
2024/9/2 |
624 |
626 |
624 |
626 |
-2.80% |
200 |
2024/8/30 |
633 |
644 |
632 |
644 |
+1.58% |
1,300 |
2024/8/29 |
645 |
645 |
632 |
634 |
-1.71% |
1,400 |
2024/8/28 |
652 |
652 |
645 |
645 |
+0.62% |
700 |
2024/8/27 |
640 |
641 |
640 |
641 |
+0.47% |
700 |
2024/8/26 |
655 |
655 |
635 |
638 |
-3.33% |
1,800 |
2024/8/21 |
660 |
660 |
660 |
660 |
+2.33% |
700 |
2024/8/16 |
640 |
645 |
640 |
645 |
+3.20% |
1,000 |
2024/8/15 |
640 |
640 |
625 |
625 |
-2.80% |
500 |
2024/8/14 |
643 |
643 |
643 |
643 |
+0.31% |
100 |
2024/8/13 |
650 |
651 |
641 |
641 |
-1.38% |
3,100 |
2024/8/8 |
650 |
650 |
650 |
650 |
+4.84% |
100 |
2024/8/7 |
649 |
649 |
601 |
620 |
-4.62% |
1,000 |
2024/8/5 |
670 |
670 |
650 |
650 |
-4.41% |
600 |
2024/8/2 |
685 |
685 |
680 |
680 |
-2.86% |
400 |
2024/7/31 |
700 |
700 |
700 |
700 |
+1.89% |
500 |
2024/7/30 |
689 |
689 |
687 |
687 |
-1.86% |
600 |
2024/7/29 |
700 |
700 |
700 |
700 |
+0.00% |
600 |
2024/7/26 |
705 |
705 |
690 |
700 |
+1.45% |
300 |
2024/7/25 |
694 |
694 |
690 |
690 |
-2.68% |
200 |
2024/7/24 |
708 |
709 |
708 |
709 |
+1.43% |
500 |
2024/7/22 |
705 |
713 |
699 |
699 |
-2.92% |
1,000 |
2024/7/19 |
701 |
720 |
701 |
720 |
+4.20% |
800 |
2024/7/18 |
691 |
691 |
691 |
691 |
-2.68% |
100 |
2024/7/17 |
710 |
710 |
692 |
710 |
+0.00% |
1,700 |
2024/7/16 |
677 |
710 |
677 |
710 |
+2.16% |
800 |
2024/7/12 |
694 |
695 |
694 |
695 |
+2.21% |
1,000 |
2024/7/10 |
682 |
694 |
680 |
680 |
-0.29% |
1,700 |
2024/7/8 |
666 |
682 |
666 |
682 |
+3.02% |
700 |
2024/7/3 |
666 |
666 |
662 |
662 |
-0.15% |
1,000 |
2024/7/2 |
663 |
663 |
663 |
663 |
+0.00% |
100 |
2024/7/1 |
664 |
664 |
663 |
663 |
-2.50% |
700 |
2024/6/28 |
680 |
680 |
680 |
680 |
+0.00% |
100 |
2024/6/27 |
680 |
680 |
680 |
680 |
+0.00% |
600 |
2024/6/26 |
680 |
680 |
680 |
680 |
+0.00% |
300 |
2024/6/25 |
680 |
680 |
680 |
680 |
-1.45% |
100 |
2024/6/24 |
690 |
690 |
690 |
690 |
+0.00% |
300 |
2024/6/21 |
646 |
690 |
645 |
690 |
+6.81% |
500 |
2024/6/20 |
650 |
685 |
646 |
646 |
-0.62% |
1,000 |
2024/6/19 |
650 |
650 |
650 |
650 |
+0.00% |
500 |
2024/6/18 |
645 |
650 |
645 |
650 |
+0.00% |
600 |
2024/6/17 |
645 |
655 |
640 |
650 |
+0.78% |
1,600 |
2024/6/14 |
665 |
665 |
645 |
645 |
+0.16% |
1,100 |
2024/6/12 |
644 |
644 |
644 |
644 |
+0.00% |
200 |
2024/6/11 |
644 |
644 |
644 |
644 |
+0.00% |
300 |
2024/6/10 |
650 |
650 |
644 |
644 |
-0.92% |
1,100 |
2024/6/7 |
650 |
650 |
650 |
650 |
+0.00% |
300 |
2024/6/6 |
640 |
660 |
640 |
650 |
+1.56% |
800 |
2024/6/5 |
625 |
650 |
625 |
640 |
-2.29% |
3,100 |
2024/6/4 |
635 |
655 |
630 |
655 |
-2.96% |
1,800 |
2024/6/3 |
675 |
675 |
675 |
675 |
+3.85% |
100 |
2024/5/31 |
650 |
650 |
650 |
650 |
+1.56% |
100 |
2024/5/30 |
640 |
640 |
640 |
640 |
+1.59% |
100 |
2024/5/29 |
630 |
630 |
630 |
630 |
+0.00% |
1,300 |
2024/5/27 |
630 |
630 |
630 |
630 |
+0.00% |
400 |
2024/5/24 |
630 |
630 |
630 |
630 |
+0.00% |
500 |
2024/5/23 |
630 |
630 |
630 |
630 |
+0.00% |
300 |
2024/5/22 |
635 |
635 |
630 |
630 |
+0.00% |
400 |
2024/5/21 |
630 |
640 |
630 |
630 |
+0.00% |
400 |
2024/5/20 |
630 |
630 |
625 |
630 |
+0.00% |
1,300 |
2024/5/17 |
630 |
630 |
630 |
630 |
+1.61% |
200 |
2024/5/16 |
640 |
640 |
620 |
620 |
-4.62% |
1,500 |
2024/5/15 |
650 |
650 |
650 |
650 |
+0.00% |
700 |
2024/5/14 |
650 |
650 |
650 |
650 |
+0.78% |
100 |
2024/5/13 |
641 |
645 |
641 |
645 |
+0.78% |
200 |
2024/5/10 |
640 |
640 |
640 |
640 |
+0.00% |
100 |
2024/5/9 |
640 |
640 |
640 |
640 |
+0.00% |
100 |
2024/5/8 |
645 |
650 |
630 |
640 |
-1.54% |
800 |
2024/5/2 |
650 |
650 |
650 |
650 |
+0.00% |
400 |
2024/5/1 |
650 |
650 |
650 |
650 |
+0.00% |
100 |
2024/4/30 |
650 |
670 |
630 |
650 |
+0.00% |
2,500 |
2024/4/26 |
670 |
670 |
650 |
650 |
-2.99% |
600 |
2024/4/25 |
670 |
670 |
670 |
670 |
+0.00% |
500 |
2024/4/24 |
685 |
685 |
670 |
670 |
-0.74% |
1,600 |
2024/4/23 |
690 |
690 |
675 |
675 |
-2.17% |
1,200 |
2024/4/19 |
680 |
690 |
680 |
690 |
-1.00% |
800 |
2024/4/16 |
697 |
697 |
697 |
697 |
+0.00% |
1,100 |
2024/4/15 |
697 |
697 |
697 |
697 |
-2.52% |
2,300 |
2024/4/12 |
715 |
716 |
715 |
715 |
+2.14% |
300 |
2024/4/11 |
699 |
700 |
699 |
700 |
+0.00% |
800 |
2024/4/10 |
700 |
700 |
700 |
700 |
+0.00% |
1,100 |
2024/4/9 |
700 |
700 |
700 |
700 |
+0.00% |
600 |
2024/4/8 |
700 |
700 |
700 |
700 |
+0.14% |
1,300 |
2024/4/5 |
699 |
699 |
699 |
699 |
-0.14% |
600 |
2024/4/3 |
700 |
700 |
700 |
700 |
+0.00% |
100 |
2024/4/2 |
699 |
700 |
699 |
700 |
-1.41% |
900 |
2024/4/1 |
709 |
711 |
709 |
710 |
-1.93% |
2,100 |
2024/3/29 |
724 |
724 |
724 |
724 |
+1.40% |
100 |
2024/3/28 |
714 |
714 |
714 |
714 |
-0.70% |
500 |
2024/3/27 |
720 |
720 |
719 |
719 |
+0.00% |
600 |
2024/3/26 |
719 |
719 |
719 |
719 |
-0.14% |
200 |
2024/3/25 |
720 |
720 |
720 |
720 |
-0.28% |
100 |
2024/3/22 |
722 |
722 |
722 |
722 |
+0.00% |
100 |
2024/3/21 |
722 |
722 |
722 |
722 |
+0.14% |
100 |
2024/3/19 |
722 |
722 |
720 |
721 |
-2.17% |
1,400 |
2024/3/15 |
701 |
737 |
701 |
737 |
+5.29% |
300 |
2024/3/14 |
710 |
740 |
700 |
700 |
-1.41% |
1,800 |
2024/3/13 |
710 |
710 |
710 |
710 |
-0.84% |
1,100 |
2024/3/12 |
706 |
716 |
682 |
716 |
+0.99% |
5,600 |
2024/3/11 |
710 |
710 |
709 |
709 |
-0.14% |
1,800 |
2024/3/8 |
708 |
725 |
708 |
710 |
-0.84% |
1,300 |
2024/3/7 |
726 |
745 |
705 |
716 |
-1.51% |
3,300 |
2024/3/6 |
743 |
743 |
727 |
727 |
-2.94% |
600 |
2024/3/4 |
749 |
749 |
749 |
749 |
+0.00% |
100 |
2024/3/1 |
727 |
749 |
727 |
749 |
+3.17% |
700 |
2024/2/29 |
749 |
749 |
726 |
726 |
-3.07% |
1,100 |
2024/2/28 |
748 |
749 |
748 |
749 |
+0.00% |
300 |
2024/2/27 |
750 |
750 |
749 |
749 |
-0.13% |
1,100 |
2024/2/26 |
761 |
761 |
750 |
750 |
-1.45% |
400 |
2024/2/22 |
761 |
761 |
761 |
761 |
+0.13% |
800 |
2024/2/21 |
752 |
760 |
752 |
760 |
+0.80% |
1,300 |
2024/2/20 |
761 |
770 |
754 |
754 |
-0.92% |
500 |
2024/2/19 |
767 |
767 |
760 |
761 |
-2.69% |
1,100 |
2024/2/16 |
781 |
782 |
781 |
782 |
+0.26% |
300 |
2024/2/15 |
758 |
780 |
752 |
780 |
-0.89% |
400 |
2024/2/14 |
787 |
787 |
787 |
787 |
+3.28% |
100 |
2024/2/13 |
762 |
762 |
762 |
762 |
+0.00% |
400 |
2024/2/9 |
774 |
795 |
762 |
762 |
+0.13% |
1,600 |
2024/2/8 |
761 |
761 |
761 |
761 |
-3.18% |
900 |
|