日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
584 |
584 |
584 |
584 |
-3.31% |
200 |
2024/4/22 |
588 |
604 |
580 |
604 |
+2.55% |
1,400 |
2024/4/17 |
573 |
589 |
573 |
589 |
-0.17% |
200 |
2024/4/15 |
571 |
590 |
570 |
590 |
-3.12% |
1,900 |
2024/4/12 |
610 |
610 |
609 |
609 |
+5.00% |
300 |
2024/4/11 |
580 |
580 |
580 |
580 |
-1.69% |
100 |
2024/4/10 |
598 |
598 |
590 |
590 |
+2.08% |
600 |
2024/4/8 |
583 |
583 |
578 |
578 |
-1.37% |
800 |
2024/4/4 |
592 |
599 |
586 |
586 |
-1.84% |
1,400 |
2024/4/3 |
597 |
597 |
597 |
597 |
-1.65% |
200 |
2024/4/2 |
595 |
607 |
595 |
607 |
-1.30% |
1,000 |
2024/4/1 |
600 |
615 |
599 |
615 |
+4.24% |
600 |
2024/3/29 |
590 |
590 |
590 |
590 |
+0.51% |
200 |
2024/3/28 |
586 |
587 |
586 |
587 |
-0.34% |
200 |
2024/3/27 |
589 |
589 |
589 |
589 |
+0.00% |
300 |
2024/3/26 |
589 |
589 |
589 |
589 |
+0.00% |
100 |
2024/3/25 |
596 |
596 |
589 |
589 |
-4.23% |
500 |
2024/3/22 |
590 |
615 |
590 |
615 |
-3.76% |
600 |
2024/3/21 |
606 |
639 |
606 |
639 |
+5.27% |
2,500 |
2024/3/19 |
596 |
607 |
596 |
607 |
+1.51% |
300 |
2024/3/18 |
598 |
598 |
598 |
598 |
+1.70% |
1,100 |
2024/3/15 |
588 |
588 |
588 |
588 |
+1.38% |
100 |
2024/3/13 |
580 |
580 |
580 |
580 |
+0.00% |
100 |
2024/3/12 |
588 |
588 |
580 |
580 |
-1.36% |
400 |
2024/3/11 |
588 |
588 |
588 |
588 |
+1.38% |
600 |
2024/3/6 |
572 |
580 |
572 |
580 |
+1.40% |
500 |
2024/3/5 |
573 |
573 |
572 |
572 |
-1.89% |
1,000 |
2024/3/4 |
585 |
585 |
583 |
583 |
-1.02% |
500 |
2024/3/1 |
589 |
589 |
589 |
589 |
-0.17% |
300 |
2024/2/29 |
590 |
590 |
590 |
590 |
+0.00% |
300 |
2024/2/28 |
582 |
590 |
582 |
590 |
+0.00% |
900 |
2024/2/27 |
590 |
590 |
590 |
590 |
+0.17% |
100 |
2024/2/26 |
580 |
589 |
580 |
589 |
+1.20% |
400 |
2024/2/22 |
582 |
582 |
582 |
582 |
-3.00% |
500 |
2024/2/21 |
573 |
600 |
573 |
600 |
+4.71% |
1,600 |
2024/2/20 |
581 |
581 |
572 |
573 |
-1.38% |
800 |
2024/2/19 |
594 |
594 |
581 |
581 |
-0.68% |
500 |
2024/2/16 |
585 |
585 |
585 |
585 |
+0.00% |
200 |
2024/2/15 |
585 |
585 |
585 |
585 |
+0.00% |
500 |
2024/2/14 |
588 |
588 |
585 |
585 |
-1.68% |
400 |
2024/2/13 |
595 |
595 |
595 |
595 |
+1.71% |
200 |
2024/2/9 |
586 |
586 |
585 |
585 |
-3.47% |
3,400 |
2024/2/7 |
600 |
606 |
600 |
606 |
+3.77% |
300 |
2024/2/6 |
588 |
588 |
584 |
584 |
-2.01% |
500 |
2024/2/5 |
590 |
596 |
590 |
596 |
-0.33% |
200 |
2024/2/2 |
598 |
598 |
598 |
598 |
+1.70% |
200 |
2024/2/1 |
588 |
588 |
588 |
588 |
+0.00% |
300 |
2024/1/31 |
597 |
597 |
588 |
588 |
-3.13% |
600 |
2024/1/30 |
601 |
607 |
601 |
607 |
+1.00% |
300 |
2024/1/29 |
595 |
605 |
595 |
601 |
+0.00% |
1,200 |
2024/1/26 |
601 |
601 |
601 |
601 |
-0.50% |
100 |
2024/1/25 |
604 |
604 |
604 |
604 |
+0.00% |
100 |
2024/1/24 |
604 |
604 |
604 |
604 |
-5.48% |
200 |
2024/1/23 |
639 |
639 |
639 |
639 |
+0.79% |
300 |
2024/1/22 |
607 |
634 |
605 |
634 |
+4.45% |
1,800 |
2024/1/19 |
595 |
607 |
595 |
607 |
+2.53% |
300 |
2024/1/18 |
600 |
600 |
592 |
592 |
+1.02% |
400 |
2024/1/17 |
592 |
592 |
586 |
586 |
-0.68% |
200 |
2024/1/15 |
610 |
610 |
590 |
590 |
-3.28% |
300 |
2024/1/12 |
600 |
610 |
600 |
610 |
+1.67% |
400 |
2024/1/11 |
600 |
600 |
600 |
600 |
+0.00% |
100 |
2024/1/9 |
595 |
600 |
585 |
600 |
+0.00% |
2,500 |
2024/1/4 |
590 |
600 |
590 |
600 |
+1.69% |
300 |
2023/12/28 |
590 |
590 |
590 |
590 |
-1.67% |
100 |
2023/12/27 |
576 |
600 |
576 |
600 |
+1.01% |
1,000 |
2023/12/26 |
594 |
594 |
594 |
594 |
+0.00% |
100 |
2023/12/25 |
604 |
604 |
594 |
594 |
-1.00% |
300 |
2023/12/22 |
594 |
600 |
594 |
600 |
+1.01% |
1,000 |
2023/12/21 |
577 |
594 |
573 |
594 |
+2.95% |
1,200 |
2023/12/20 |
578 |
586 |
576 |
577 |
-3.83% |
600 |
2023/12/19 |
575 |
600 |
575 |
600 |
+5.26% |
900 |
2023/12/18 |
570 |
570 |
570 |
570 |
-0.70% |
1,100 |
2023/12/15 |
575 |
575 |
574 |
574 |
-0.69% |
200 |
2023/12/14 |
578 |
578 |
578 |
578 |
-1.20% |
100 |
2023/12/13 |
585 |
585 |
585 |
585 |
+0.86% |
300 |
2023/12/12 |
582 |
582 |
580 |
580 |
-0.34% |
200 |
2023/12/11 |
582 |
582 |
582 |
582 |
+0.00% |
100 |
2023/12/8 |
583 |
583 |
582 |
582 |
-1.36% |
400 |
2023/12/7 |
590 |
590 |
590 |
590 |
+0.00% |
700 |
2023/12/6 |
590 |
590 |
590 |
590 |
-1.67% |
100 |
2023/12/1 |
600 |
600 |
600 |
600 |
+0.00% |
200 |
2023/11/30 |
600 |
600 |
600 |
600 |
+0.00% |
300 |
2023/11/29 |
600 |
600 |
600 |
600 |
+3.45% |
200 |
2023/11/28 |
580 |
580 |
579 |
580 |
+1.75% |
500 |
2023/11/27 |
571 |
571 |
570 |
570 |
-0.70% |
800 |
2023/11/24 |
577 |
577 |
574 |
574 |
-2.21% |
500 |
2023/11/22 |
580 |
587 |
580 |
587 |
-2.17% |
900 |
2023/11/21 |
600 |
600 |
600 |
600 |
+0.00% |
1,400 |
2023/11/20 |
600 |
600 |
600 |
600 |
+0.00% |
200 |
2023/11/15 |
603 |
603 |
600 |
600 |
+0.50% |
400 |
2023/11/14 |
578 |
597 |
578 |
597 |
+1.53% |
600 |
2023/11/13 |
560 |
588 |
560 |
588 |
+4.26% |
1,500 |
2023/11/10 |
567 |
568 |
564 |
564 |
+0.89% |
500 |
2023/11/9 |
563 |
563 |
559 |
559 |
-0.71% |
400 |
2023/11/8 |
567 |
567 |
563 |
563 |
+1.08% |
300 |
2023/11/7 |
601 |
601 |
538 |
557 |
-7.32% |
10,600 |
2023/11/6 |
600 |
605 |
600 |
601 |
+0.33% |
600 |
2023/11/2 |
597 |
599 |
597 |
599 |
+0.34% |
400 |
2023/11/1 |
585 |
598 |
579 |
597 |
+1.19% |
2,400 |
2023/10/31 |
601 |
601 |
589 |
590 |
-1.83% |
6,700 |
2023/10/30 |
605 |
605 |
601 |
601 |
-0.50% |
400 |
2023/10/27 |
604 |
604 |
604 |
604 |
+0.00% |
100 |
2023/10/26 |
608 |
608 |
604 |
604 |
-2.27% |
300 |
2023/10/24 |
624 |
624 |
604 |
618 |
-2.52% |
900 |
2023/10/23 |
615 |
644 |
615 |
634 |
+3.93% |
2,200 |
2023/10/20 |
601 |
610 |
601 |
610 |
+1.33% |
600 |
2023/10/19 |
602 |
602 |
602 |
602 |
+0.00% |
100 |
2023/10/18 |
596 |
602 |
596 |
602 |
+0.33% |
200 |
2023/10/17 |
600 |
600 |
600 |
600 |
-0.17% |
700 |
2023/10/16 |
601 |
601 |
601 |
601 |
-0.33% |
100 |
2023/10/13 |
605 |
606 |
600 |
603 |
+0.00% |
1,600 |
2023/10/12 |
603 |
603 |
603 |
603 |
-3.21% |
1,300 |
2023/10/10 |
617 |
623 |
612 |
623 |
+1.47% |
1,200 |
2023/10/6 |
610 |
620 |
600 |
614 |
-0.97% |
6,600 |
2023/10/5 |
658 |
658 |
613 |
620 |
-4.32% |
9,500 |
2023/10/2 |
648 |
648 |
648 |
648 |
+0.00% |
300 |
2023/9/27 |
649 |
649 |
639 |
648 |
+1.41% |
500 |
2023/9/26 |
639 |
639 |
639 |
639 |
-4.48% |
800 |
2023/9/22 |
679 |
679 |
669 |
669 |
-1.47% |
300 |
2023/9/21 |
655 |
679 |
655 |
679 |
+5.27% |
1,700 |
2023/9/20 |
645 |
645 |
645 |
645 |
-0.62% |
700 |
2023/9/15 |
659 |
659 |
649 |
649 |
-1.67% |
600 |
2023/9/14 |
660 |
660 |
660 |
660 |
+0.76% |
100 |
|