日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
575 |
575 |
575 |
575 |
+0.70% |
100 |
2024/7/24 |
575 |
575 |
571 |
571 |
-2.39% |
800 |
2024/7/23 |
585 |
585 |
585 |
585 |
+0.86% |
100 |
2024/7/22 |
581 |
581 |
580 |
580 |
+0.00% |
300 |
2024/7/19 |
580 |
590 |
580 |
580 |
-1.53% |
300 |
2024/7/18 |
589 |
589 |
589 |
589 |
-0.17% |
300 |
2024/7/17 |
589 |
590 |
589 |
590 |
+1.37% |
800 |
2024/7/16 |
590 |
590 |
580 |
582 |
-0.85% |
1,600 |
2024/7/12 |
589 |
589 |
575 |
587 |
-0.34% |
1,800 |
2024/7/11 |
579 |
589 |
579 |
589 |
+1.90% |
400 |
2024/7/10 |
594 |
594 |
578 |
578 |
+0.70% |
600 |
2024/7/9 |
573 |
574 |
573 |
574 |
-0.35% |
200 |
2024/7/8 |
594 |
594 |
576 |
576 |
-1.71% |
200 |
2024/7/4 |
577 |
586 |
577 |
586 |
-0.17% |
300 |
2024/7/3 |
587 |
587 |
587 |
587 |
+0.00% |
1,000 |
2024/7/2 |
587 |
587 |
587 |
587 |
+0.00% |
2,500 |
2024/7/1 |
587 |
587 |
587 |
587 |
+1.73% |
900 |
2024/6/27 |
577 |
577 |
577 |
577 |
+0.00% |
400 |
2024/6/26 |
577 |
577 |
577 |
577 |
+0.35% |
200 |
2024/6/25 |
575 |
575 |
575 |
575 |
+0.00% |
500 |
2024/6/24 |
577 |
577 |
575 |
575 |
-0.52% |
400 |
2024/6/21 |
561 |
578 |
550 |
578 |
+2.12% |
2,700 |
2024/6/20 |
557 |
566 |
557 |
566 |
+1.43% |
500 |
2024/6/19 |
566 |
570 |
558 |
558 |
-0.53% |
1,400 |
2024/6/18 |
569 |
569 |
561 |
561 |
-1.06% |
2,300 |
2024/6/17 |
564 |
567 |
564 |
567 |
+0.53% |
300 |
2024/6/14 |
564 |
564 |
564 |
564 |
-0.70% |
200 |
2024/6/13 |
568 |
568 |
568 |
568 |
-0.18% |
200 |
2024/6/12 |
570 |
570 |
564 |
569 |
-0.18% |
400 |
2024/6/11 |
574 |
574 |
561 |
570 |
-0.70% |
2,400 |
2024/6/10 |
576 |
576 |
574 |
574 |
-0.35% |
200 |
2024/6/7 |
577 |
577 |
576 |
576 |
-1.37% |
400 |
2024/6/6 |
584 |
584 |
584 |
584 |
+0.00% |
100 |
2024/6/5 |
581 |
584 |
581 |
584 |
+0.52% |
800 |
2024/6/4 |
573 |
582 |
573 |
581 |
+1.93% |
400 |
2024/6/3 |
569 |
570 |
569 |
570 |
+0.18% |
1,500 |
2024/5/31 |
569 |
569 |
569 |
569 |
+0.00% |
300 |
2024/5/30 |
566 |
569 |
566 |
569 |
+0.53% |
300 |
2024/5/29 |
561 |
566 |
561 |
566 |
-0.88% |
1,200 |
2024/5/28 |
562 |
571 |
562 |
571 |
+1.60% |
400 |
2024/5/27 |
580 |
580 |
561 |
562 |
-2.09% |
3,700 |
2024/5/24 |
572 |
574 |
572 |
574 |
+0.17% |
300 |
2024/5/23 |
570 |
573 |
570 |
573 |
-1.21% |
2,400 |
2024/5/22 |
580 |
580 |
580 |
580 |
+0.00% |
300 |
2024/5/21 |
580 |
580 |
580 |
580 |
+0.00% |
100 |
2024/5/20 |
591 |
591 |
576 |
580 |
-0.34% |
4,000 |
2024/5/16 |
598 |
598 |
582 |
582 |
+0.00% |
300 |
2024/5/15 |
599 |
599 |
582 |
582 |
-1.52% |
1,700 |
2024/5/14 |
594 |
594 |
580 |
591 |
+1.20% |
2,200 |
2024/5/13 |
590 |
590 |
569 |
584 |
-0.85% |
3,000 |
2024/5/10 |
583 |
589 |
580 |
589 |
+1.55% |
2,000 |
2024/5/9 |
570 |
610 |
570 |
580 |
+0.69% |
2,300 |
2024/5/7 |
577 |
577 |
576 |
576 |
+0.17% |
1,000 |
2024/5/2 |
575 |
580 |
575 |
575 |
+0.00% |
300 |
2024/5/1 |
575 |
575 |
575 |
575 |
+0.00% |
1,200 |
2024/4/30 |
570 |
575 |
570 |
575 |
+1.05% |
1,600 |
2024/4/26 |
569 |
569 |
569 |
569 |
-3.40% |
100 |
2024/4/25 |
589 |
589 |
589 |
589 |
-1.83% |
100 |
2024/4/24 |
571 |
600 |
571 |
600 |
+5.08% |
1,100 |
2024/4/23 |
571 |
571 |
571 |
571 |
+0.00% |
800 |
2024/4/22 |
561 |
571 |
561 |
571 |
+0.00% |
400 |
2024/4/19 |
570 |
571 |
570 |
571 |
-0.17% |
1,300 |
2024/4/18 |
573 |
573 |
572 |
572 |
-0.17% |
1,100 |
2024/4/17 |
576 |
576 |
573 |
573 |
-1.04% |
200 |
2024/4/16 |
579 |
579 |
579 |
579 |
+0.52% |
400 |
2024/4/15 |
573 |
576 |
573 |
576 |
+0.52% |
400 |
2024/4/12 |
573 |
575 |
572 |
573 |
+0.70% |
2,900 |
2024/4/11 |
573 |
573 |
569 |
569 |
-0.70% |
600 |
2024/4/10 |
573 |
573 |
573 |
573 |
+0.00% |
100 |
2024/4/9 |
573 |
573 |
573 |
573 |
+0.00% |
300 |
2024/4/8 |
572 |
573 |
572 |
573 |
+2.50% |
1,000 |
2024/4/5 |
559 |
559 |
559 |
559 |
+0.36% |
100 |
2024/4/4 |
566 |
566 |
557 |
557 |
-1.59% |
600 |
2024/4/2 |
570 |
570 |
566 |
566 |
-1.05% |
1,800 |
2024/4/1 |
574 |
575 |
571 |
572 |
-0.52% |
2,800 |
2024/3/29 |
576 |
576 |
575 |
575 |
-0.69% |
300 |
2024/3/28 |
563 |
586 |
563 |
579 |
-4.93% |
3,100 |
2024/3/27 |
592 |
609 |
592 |
609 |
+2.87% |
2,700 |
2024/3/26 |
602 |
604 |
590 |
592 |
-1.17% |
1,900 |
2024/3/25 |
598 |
601 |
589 |
599 |
+0.34% |
3,000 |
2024/3/22 |
597 |
599 |
597 |
597 |
+2.75% |
2,800 |
2024/3/21 |
585 |
590 |
581 |
581 |
+0.17% |
1,500 |
2024/3/19 |
583 |
583 |
580 |
580 |
+0.00% |
500 |
2024/3/18 |
580 |
581 |
580 |
580 |
+0.52% |
1,900 |
2024/3/15 |
580 |
580 |
566 |
577 |
+1.23% |
1,200 |
2024/3/14 |
562 |
570 |
562 |
570 |
+1.06% |
1,800 |
2024/3/13 |
564 |
564 |
564 |
564 |
-2.42% |
200 |
2024/3/12 |
565 |
578 |
564 |
578 |
+2.30% |
1,400 |
2024/3/11 |
578 |
578 |
565 |
565 |
-2.25% |
1,600 |
2024/3/8 |
570 |
578 |
561 |
578 |
+1.23% |
2,400 |
2024/3/7 |
578 |
578 |
571 |
571 |
-1.04% |
2,300 |
2024/3/5 |
580 |
580 |
577 |
577 |
-0.52% |
900 |
2024/3/4 |
577 |
580 |
577 |
580 |
+0.87% |
1,300 |
2024/3/1 |
588 |
589 |
575 |
575 |
-0.69% |
2,800 |
2024/2/29 |
589 |
589 |
579 |
579 |
+0.52% |
1,500 |
2024/2/28 |
577 |
577 |
576 |
576 |
+0.00% |
400 |
2024/2/27 |
575 |
586 |
575 |
576 |
-1.54% |
2,000 |
2024/2/26 |
588 |
588 |
585 |
585 |
-0.68% |
800 |
2024/2/22 |
590 |
590 |
582 |
589 |
+0.00% |
500 |
2024/2/21 |
589 |
589 |
589 |
589 |
+0.00% |
1,100 |
2024/2/20 |
587 |
589 |
587 |
589 |
+1.73% |
400 |
2024/2/19 |
576 |
589 |
576 |
579 |
-0.69% |
1,000 |
2024/2/16 |
583 |
583 |
573 |
583 |
+0.00% |
2,400 |
2024/2/15 |
583 |
583 |
583 |
583 |
+0.17% |
100 |
2024/2/14 |
590 |
592 |
582 |
582 |
+0.34% |
500 |
2024/2/13 |
583 |
586 |
578 |
580 |
-1.69% |
3,500 |
2024/2/9 |
600 |
600 |
584 |
590 |
-1.67% |
1,200 |
2024/2/8 |
603 |
603 |
591 |
600 |
+2.21% |
1,300 |
2024/2/7 |
599 |
599 |
586 |
587 |
-1.18% |
700 |
2024/2/6 |
595 |
595 |
585 |
594 |
+0.68% |
800 |
2024/2/5 |
605 |
605 |
590 |
590 |
+2.08% |
3,200 |
2024/2/2 |
576 |
585 |
570 |
578 |
+1.23% |
2,400 |
2024/2/1 |
580 |
590 |
571 |
571 |
-1.55% |
2,800 |
2024/1/31 |
575 |
580 |
575 |
580 |
+1.22% |
700 |
2024/1/30 |
559 |
573 |
559 |
573 |
+0.88% |
1,700 |
2024/1/29 |
591 |
591 |
565 |
568 |
-3.89% |
5,200 |
2024/1/26 |
591 |
591 |
590 |
591 |
-2.31% |
3,700 |
2024/1/25 |
605 |
605 |
597 |
605 |
+1.68% |
1,600 |
2024/1/24 |
598 |
603 |
580 |
595 |
+0.85% |
2,600 |
2024/1/23 |
571 |
600 |
571 |
590 |
+3.33% |
4,700 |
2024/1/22 |
579 |
585 |
564 |
571 |
+0.35% |
3,600 |
2024/1/19 |
547 |
599 |
546 |
569 |
+5.18% |
11,000 |
2024/1/18 |
541 |
541 |
541 |
541 |
+0.37% |
600 |
|