日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
282 |
288 |
282 |
288 |
-0.35% |
200 |
2024/7/25 |
288 |
289 |
284 |
289 |
+0.00% |
300 |
2024/7/22 |
289 |
289 |
289 |
289 |
-3.34% |
300 |
2024/7/17 |
300 |
300 |
299 |
299 |
+0.67% |
200 |
2024/7/12 |
296 |
297 |
295 |
297 |
+2.41% |
400 |
2024/7/3 |
294 |
294 |
290 |
290 |
-2.03% |
600 |
2024/7/2 |
296 |
296 |
296 |
296 |
+0.00% |
200 |
2024/7/1 |
296 |
296 |
296 |
296 |
-5.13% |
100 |
2024/6/27 |
312 |
312 |
312 |
312 |
+0.65% |
100 |
2024/6/25 |
304 |
310 |
304 |
310 |
+2.31% |
800 |
2024/6/24 |
303 |
303 |
303 |
303 |
+1.34% |
100 |
2024/6/21 |
290 |
299 |
290 |
299 |
+0.00% |
1,500 |
2024/6/20 |
298 |
299 |
298 |
299 |
+0.34% |
500 |
2024/6/19 |
298 |
298 |
298 |
298 |
-0.67% |
100 |
2024/6/17 |
300 |
300 |
300 |
300 |
+1.01% |
100 |
2024/6/14 |
297 |
297 |
297 |
297 |
+2.06% |
100 |
2024/6/13 |
297 |
297 |
285 |
291 |
-3.00% |
1,200 |
2024/6/12 |
295 |
300 |
295 |
300 |
+3.09% |
700 |
2024/6/10 |
285 |
291 |
285 |
291 |
+2.83% |
600 |
2024/6/7 |
276 |
283 |
276 |
283 |
+2.54% |
300 |
2024/6/5 |
276 |
276 |
276 |
276 |
-2.13% |
1,200 |
2024/6/3 |
282 |
282 |
282 |
282 |
-2.08% |
400 |
2024/5/31 |
281 |
288 |
281 |
288 |
+0.70% |
200 |
2024/5/30 |
286 |
286 |
286 |
286 |
+0.00% |
300 |
2024/5/29 |
284 |
286 |
284 |
286 |
-5.61% |
2,100 |
2024/5/28 |
303 |
303 |
303 |
303 |
+1.00% |
100 |
2024/5/20 |
300 |
300 |
300 |
300 |
+0.00% |
100 |
2024/5/17 |
301 |
301 |
300 |
300 |
-0.33% |
300 |
2024/5/16 |
303 |
303 |
300 |
301 |
-1.95% |
1,000 |
2024/5/15 |
308 |
308 |
307 |
307 |
+0.66% |
200 |
2024/5/14 |
309 |
309 |
305 |
305 |
+0.00% |
1,000 |
2024/5/13 |
300 |
305 |
300 |
305 |
+1.67% |
200 |
2024/5/10 |
300 |
300 |
300 |
300 |
-0.66% |
200 |
2024/5/9 |
291 |
321 |
291 |
302 |
+3.42% |
4,500 |
2024/5/8 |
287 |
294 |
287 |
292 |
+1.74% |
1,400 |
2024/5/7 |
288 |
288 |
279 |
287 |
+0.70% |
400 |
2024/5/2 |
285 |
291 |
285 |
285 |
+0.35% |
1,100 |
2024/5/1 |
285 |
285 |
284 |
284 |
-0.35% |
500 |
2024/4/30 |
286 |
286 |
285 |
285 |
-0.70% |
300 |
2024/4/26 |
287 |
287 |
287 |
287 |
+1.41% |
100 |
2024/4/25 |
283 |
283 |
283 |
283 |
+1.07% |
100 |
2024/4/23 |
280 |
280 |
280 |
280 |
+2.56% |
100 |
2024/4/22 |
282 |
282 |
273 |
273 |
-0.36% |
500 |
2024/4/19 |
284 |
284 |
273 |
274 |
-1.08% |
800 |
2024/4/18 |
281 |
281 |
277 |
277 |
+1.09% |
300 |
2024/4/17 |
282 |
282 |
274 |
274 |
-3.18% |
400 |
2024/4/16 |
286 |
286 |
271 |
283 |
-1.05% |
1,600 |
2024/4/15 |
279 |
286 |
278 |
286 |
+0.35% |
700 |
2024/4/12 |
285 |
285 |
285 |
285 |
+0.00% |
700 |
2024/4/11 |
285 |
285 |
285 |
285 |
+0.00% |
100 |
2024/4/10 |
285 |
285 |
285 |
285 |
+1.42% |
100 |
2024/4/9 |
281 |
281 |
281 |
281 |
+0.00% |
700 |
2024/4/8 |
291 |
296 |
280 |
281 |
-0.71% |
17,700 |
2024/4/5 |
278 |
288 |
278 |
283 |
+1.80% |
1,900 |
2024/4/4 |
279 |
279 |
272 |
278 |
+1.83% |
300 |
2024/4/3 |
272 |
273 |
271 |
273 |
+0.37% |
2,400 |
2024/4/2 |
272 |
272 |
272 |
272 |
-2.86% |
500 |
2024/3/27 |
280 |
280 |
280 |
280 |
+0.00% |
300 |
2024/3/26 |
276 |
293 |
276 |
280 |
+1.82% |
1,100 |
2024/3/25 |
274 |
275 |
274 |
275 |
+1.48% |
400 |
2024/3/22 |
272 |
272 |
271 |
271 |
-0.37% |
3,800 |
2024/3/21 |
280 |
280 |
272 |
272 |
-0.37% |
1,600 |
2024/3/18 |
273 |
273 |
273 |
273 |
-2.50% |
100 |
2024/3/15 |
275 |
280 |
275 |
280 |
+0.36% |
1,200 |
2024/3/14 |
280 |
280 |
279 |
279 |
+0.00% |
1,200 |
2024/3/12 |
277 |
279 |
277 |
279 |
+1.09% |
400 |
2024/3/11 |
276 |
276 |
276 |
276 |
-1.08% |
100 |
2024/3/8 |
279 |
279 |
279 |
279 |
+0.00% |
700 |
2024/3/7 |
280 |
282 |
279 |
279 |
-0.36% |
400 |
2024/3/6 |
276 |
280 |
276 |
280 |
+0.36% |
2,500 |
2024/3/5 |
280 |
280 |
279 |
279 |
+0.36% |
700 |
2024/3/4 |
278 |
278 |
278 |
278 |
-0.71% |
100 |
2024/3/1 |
272 |
280 |
272 |
280 |
+2.94% |
2,800 |
2024/2/27 |
280 |
280 |
272 |
272 |
-2.86% |
200 |
2024/2/26 |
274 |
280 |
274 |
280 |
+2.19% |
800 |
2024/2/22 |
270 |
274 |
270 |
274 |
+0.00% |
1,900 |
2024/2/21 |
280 |
280 |
274 |
274 |
-2.14% |
200 |
2024/2/20 |
272 |
280 |
272 |
280 |
+0.00% |
2,000 |
2024/2/19 |
285 |
285 |
280 |
280 |
-5.08% |
500 |
2024/2/15 |
301 |
301 |
295 |
295 |
-2.32% |
600 |
2024/2/14 |
291 |
302 |
291 |
302 |
-1.31% |
1,600 |
2024/2/13 |
290 |
306 |
290 |
306 |
+6.25% |
1,000 |
2024/2/9 |
286 |
288 |
286 |
288 |
+4.35% |
1,800 |
2024/2/8 |
275 |
276 |
275 |
276 |
-2.47% |
300 |
2024/2/7 |
283 |
283 |
283 |
283 |
+2.91% |
100 |
2024/2/2 |
272 |
275 |
272 |
275 |
+0.00% |
1,700 |
2024/2/1 |
275 |
275 |
275 |
275 |
+1.10% |
300 |
2024/1/30 |
272 |
272 |
272 |
272 |
+0.00% |
100 |
2024/1/29 |
272 |
272 |
272 |
272 |
-2.51% |
300 |
2024/1/26 |
285 |
285 |
274 |
279 |
+2.95% |
1,500 |
2024/1/25 |
271 |
271 |
271 |
271 |
+0.00% |
200 |
2024/1/24 |
271 |
271 |
271 |
271 |
-0.37% |
200 |
2024/1/23 |
272 |
272 |
272 |
272 |
-1.45% |
100 |
2024/1/22 |
276 |
276 |
276 |
276 |
+0.00% |
200 |
2024/1/19 |
268 |
276 |
268 |
276 |
+2.22% |
200 |
2024/1/18 |
268 |
270 |
268 |
270 |
-1.82% |
4,600 |
2024/1/17 |
278 |
278 |
275 |
275 |
-1.08% |
300 |
2024/1/16 |
272 |
278 |
272 |
278 |
+0.72% |
1,300 |
2024/1/15 |
276 |
279 |
268 |
276 |
+0.36% |
1,400 |
2024/1/12 |
275 |
275 |
272 |
275 |
+1.10% |
700 |
2024/1/11 |
283 |
283 |
268 |
272 |
-1.09% |
3,000 |
2024/1/10 |
275 |
275 |
275 |
275 |
-2.14% |
100 |
2024/1/9 |
275 |
281 |
275 |
281 |
+2.93% |
300 |
2024/1/5 |
273 |
273 |
273 |
273 |
-1.09% |
1,700 |
2024/1/4 |
276 |
276 |
276 |
276 |
+0.00% |
200 |
2023/12/29 |
284 |
284 |
276 |
276 |
-0.36% |
600 |
2023/12/28 |
278 |
278 |
275 |
277 |
-3.15% |
1,500 |
2023/12/27 |
280 |
287 |
279 |
286 |
+1.42% |
2,200 |
2023/12/26 |
284 |
290 |
282 |
282 |
-3.42% |
2,400 |
2023/12/25 |
281 |
349 |
281 |
292 |
+3.91% |
16,700 |
2023/12/22 |
296 |
296 |
275 |
281 |
-5.39% |
3,100 |
2023/12/21 |
289 |
305 |
271 |
297 |
+2.41% |
2,000 |
2023/12/20 |
293 |
295 |
290 |
290 |
-1.02% |
700 |
2023/12/19 |
299 |
300 |
293 |
293 |
-4.56% |
1,700 |
2023/12/18 |
307 |
307 |
306 |
307 |
+2.68% |
1,100 |
2023/12/15 |
296 |
299 |
294 |
299 |
-0.33% |
600 |
2023/12/14 |
298 |
300 |
298 |
300 |
+1.01% |
200 |
2023/12/13 |
299 |
299 |
297 |
297 |
-1.00% |
900 |
2023/12/12 |
299 |
300 |
299 |
300 |
+0.00% |
300 |
2023/12/11 |
297 |
300 |
297 |
300 |
+0.00% |
1,100 |
2023/12/8 |
300 |
300 |
300 |
300 |
+0.00% |
400 |
2023/12/7 |
300 |
300 |
300 |
300 |
+0.00% |
300 |
2023/12/6 |
300 |
300 |
300 |
300 |
+0.33% |
100 |
|