日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
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 |
2023/12/5 |
300 |
300 |
299 |
299 |
-0.33% |
500 |
2023/12/4 |
299 |
300 |
299 |
300 |
+0.33% |
800 |
2023/12/1 |
299 |
299 |
299 |
299 |
-0.66% |
300 |
2023/11/30 |
301 |
301 |
299 |
301 |
+1.69% |
600 |
2023/11/29 |
312 |
314 |
293 |
296 |
-6.03% |
20,700 |
2023/11/28 |
315 |
315 |
315 |
315 |
+0.00% |
100 |
2023/11/27 |
315 |
315 |
315 |
315 |
+0.00% |
200 |
2023/11/24 |
315 |
315 |
315 |
315 |
+0.00% |
300 |
2023/11/21 |
315 |
315 |
314 |
315 |
+0.00% |
400 |
2023/11/20 |
312 |
315 |
312 |
315 |
-0.32% |
600 |
2023/11/17 |
316 |
316 |
316 |
316 |
-0.63% |
200 |
2023/11/16 |
317 |
319 |
317 |
318 |
+0.32% |
900 |
2023/11/15 |
311 |
317 |
311 |
317 |
-0.31% |
1,000 |
2023/11/14 |
318 |
318 |
311 |
318 |
+0.32% |
600 |
2023/11/13 |
303 |
317 |
303 |
317 |
+2.59% |
1,800 |
2023/11/10 |
326 |
326 |
296 |
309 |
-9.12% |
9,400 |
2023/11/9 |
328 |
340 |
323 |
340 |
+1.19% |
2,300 |
2023/11/8 |
335 |
336 |
335 |
336 |
+0.90% |
300 |
2023/11/6 |
333 |
333 |
333 |
333 |
+0.30% |
500 |
2023/11/2 |
335 |
335 |
332 |
332 |
-0.90% |
300 |
2023/11/1 |
338 |
338 |
335 |
335 |
-0.89% |
200 |
2023/10/27 |
338 |
338 |
338 |
338 |
+0.60% |
200 |
2023/10/25 |
336 |
336 |
336 |
336 |
+0.00% |
100 |
2023/10/20 |
336 |
336 |
336 |
336 |
-0.88% |
100 |
2023/10/19 |
339 |
339 |
339 |
339 |
-0.29% |
100 |
2023/10/16 |
357 |
357 |
340 |
340 |
-3.95% |
600 |
2023/10/11 |
354 |
354 |
354 |
354 |
-4.32% |
200 |
2023/10/10 |
374 |
374 |
370 |
370 |
+10.78% |
2,100 |
2023/10/5 |
334 |
334 |
334 |
334 |
+0.30% |
100 |
2023/10/3 |
337 |
337 |
333 |
333 |
-2.06% |
600 |
2023/10/2 |
340 |
340 |
340 |
340 |
+0.00% |
200 |
2023/9/29 |
343 |
343 |
337 |
340 |
-3.13% |
400 |
2023/9/28 |
351 |
351 |
351 |
351 |
+2.33% |
200 |
2023/9/25 |
343 |
344 |
343 |
343 |
-2.00% |
1,100 |
2023/9/22 |
346 |
350 |
338 |
350 |
+1.16% |
1,900 |
2023/9/21 |
372 |
372 |
346 |
346 |
-16.02% |
11,900 |
2023/9/20 |
390 |
430 |
390 |
412 |
+17.71% |
49,700 |
2023/9/19 |
329 |
350 |
329 |
350 |
+6.38% |
2,400 |
2023/9/15 |
328 |
329 |
326 |
329 |
-2.95% |
700 |
2023/9/13 |
340 |
340 |
339 |
339 |
+0.00% |
1,600 |
2023/9/12 |
339 |
339 |
339 |
339 |
+2.42% |
300 |
|