日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
699 |
708 |
699 |
708 |
+1.14% |
600 |
2024/4/24 |
681 |
700 |
681 |
700 |
+0.00% |
700 |
2024/4/19 |
683 |
700 |
681 |
700 |
+0.29% |
500 |
2024/4/18 |
709 |
709 |
698 |
698 |
-1.55% |
2,800 |
2024/4/15 |
709 |
709 |
705 |
709 |
+0.00% |
1,200 |
2024/4/12 |
699 |
709 |
699 |
709 |
-0.14% |
900 |
2024/4/11 |
700 |
710 |
700 |
710 |
-2.47% |
2,100 |
2024/4/10 |
728 |
728 |
728 |
728 |
+3.26% |
200 |
2024/4/8 |
715 |
720 |
705 |
705 |
-3.42% |
1,000 |
2024/4/5 |
730 |
730 |
730 |
730 |
+0.00% |
100 |
2024/4/3 |
730 |
730 |
730 |
730 |
-0.68% |
300 |
2024/4/1 |
760 |
760 |
735 |
735 |
+4.26% |
2,200 |
2024/3/29 |
701 |
716 |
701 |
705 |
+0.57% |
1,200 |
2024/3/28 |
735 |
735 |
701 |
701 |
-5.01% |
700 |
2024/3/27 |
738 |
738 |
738 |
738 |
+4.24% |
700 |
2024/3/26 |
708 |
708 |
708 |
708 |
+0.14% |
600 |
2024/3/25 |
702 |
707 |
702 |
707 |
+0.57% |
1,400 |
2024/3/22 |
703 |
704 |
703 |
703 |
+0.14% |
800 |
2024/3/21 |
700 |
702 |
700 |
702 |
+0.29% |
400 |
2024/3/19 |
739 |
739 |
700 |
700 |
+0.00% |
700 |
2024/3/18 |
700 |
700 |
700 |
700 |
-1.41% |
400 |
2024/3/15 |
710 |
710 |
710 |
710 |
+0.71% |
1,000 |
2024/3/14 |
705 |
705 |
705 |
705 |
+0.71% |
1,000 |
2024/3/13 |
700 |
700 |
700 |
700 |
-0.71% |
600 |
2024/3/12 |
701 |
705 |
701 |
705 |
-2.08% |
1,700 |
2024/3/11 |
720 |
720 |
720 |
720 |
-1.37% |
100 |
2024/3/8 |
749 |
749 |
730 |
730 |
+1.39% |
400 |
2024/3/5 |
710 |
720 |
710 |
720 |
+2.13% |
800 |
2024/3/4 |
705 |
705 |
705 |
705 |
-0.84% |
200 |
2024/3/1 |
711 |
711 |
711 |
711 |
+0.14% |
100 |
2024/2/29 |
710 |
710 |
710 |
710 |
+1.28% |
300 |
2024/2/28 |
700 |
701 |
700 |
701 |
-0.14% |
500 |
2024/2/26 |
726 |
727 |
702 |
702 |
-3.84% |
900 |
2024/2/22 |
730 |
730 |
730 |
730 |
+0.00% |
400 |
2024/2/21 |
722 |
740 |
722 |
730 |
-4.70% |
700 |
2024/2/20 |
740 |
766 |
740 |
766 |
+6.54% |
2,800 |
2024/2/19 |
719 |
719 |
719 |
719 |
+0.14% |
100 |
2024/2/15 |
718 |
718 |
718 |
718 |
-0.28% |
200 |
2024/2/14 |
722 |
722 |
720 |
720 |
-0.83% |
300 |
2024/2/13 |
749 |
749 |
726 |
726 |
-3.20% |
400 |
2024/2/9 |
750 |
750 |
750 |
750 |
+3.73% |
300 |
2024/2/8 |
723 |
723 |
723 |
723 |
+0.14% |
200 |
2024/2/6 |
722 |
722 |
722 |
722 |
+0.14% |
100 |
2024/2/5 |
730 |
730 |
721 |
721 |
-0.55% |
400 |
2024/1/30 |
725 |
725 |
725 |
725 |
+0.00% |
100 |
2024/1/29 |
725 |
725 |
725 |
725 |
+0.00% |
100 |
2024/1/26 |
725 |
725 |
725 |
725 |
+0.00% |
200 |
2024/1/25 |
725 |
725 |
725 |
725 |
+0.00% |
100 |
2024/1/23 |
779 |
779 |
725 |
725 |
-3.46% |
200 |
2024/1/19 |
752 |
752 |
751 |
751 |
-0.53% |
600 |
2024/1/18 |
780 |
785 |
755 |
755 |
+0.67% |
1,700 |
2024/1/17 |
750 |
750 |
750 |
750 |
+4.90% |
200 |
2024/1/16 |
716 |
716 |
715 |
715 |
-2.05% |
200 |
2024/1/15 |
730 |
730 |
730 |
730 |
-1.08% |
500 |
2024/1/12 |
738 |
738 |
738 |
738 |
-0.14% |
200 |
2024/1/10 |
737 |
739 |
737 |
739 |
+2.35% |
600 |
2024/1/9 |
722 |
722 |
722 |
722 |
+4.64% |
100 |
2024/1/5 |
690 |
690 |
690 |
690 |
+1.62% |
300 |
2024/1/4 |
664 |
680 |
664 |
679 |
+2.11% |
600 |
2023/12/29 |
665 |
665 |
665 |
665 |
+0.00% |
400 |
2023/12/28 |
658 |
665 |
657 |
665 |
+0.61% |
500 |
2023/12/27 |
650 |
661 |
650 |
661 |
-2.07% |
1,500 |
2023/12/26 |
680 |
680 |
675 |
675 |
-0.74% |
600 |
2023/12/25 |
690 |
690 |
675 |
680 |
-1.45% |
4,000 |
2023/12/22 |
690 |
691 |
690 |
690 |
+0.73% |
1,000 |
2023/12/21 |
688 |
688 |
685 |
685 |
-0.44% |
1,500 |
2023/12/20 |
687 |
688 |
687 |
688 |
-0.29% |
800 |
2023/12/19 |
759 |
767 |
680 |
690 |
+0.00% |
1,500 |
2023/12/18 |
700 |
715 |
682 |
690 |
-2.82% |
4,800 |
2023/12/15 |
730 |
730 |
710 |
710 |
-1.53% |
1,000 |
2023/12/14 |
750 |
750 |
721 |
721 |
-6.00% |
1,700 |
2023/12/11 |
770 |
770 |
767 |
767 |
+5.79% |
1,100 |
2023/12/8 |
730 |
730 |
720 |
725 |
+0.69% |
1,400 |
2023/12/7 |
720 |
720 |
720 |
720 |
+0.00% |
2,300 |
2023/12/6 |
720 |
720 |
718 |
720 |
+0.00% |
700 |
2023/12/5 |
720 |
721 |
720 |
720 |
-1.37% |
1,200 |
2023/12/4 |
745 |
748 |
730 |
730 |
-3.95% |
1,400 |
2023/12/1 |
750 |
760 |
750 |
760 |
+1.33% |
1,100 |
2023/11/30 |
750 |
750 |
750 |
750 |
+0.00% |
100 |
2023/11/28 |
750 |
750 |
750 |
750 |
+2.04% |
1,000 |
2023/11/27 |
728 |
750 |
716 |
735 |
+1.24% |
2,300 |
2023/11/24 |
727 |
727 |
726 |
726 |
-0.14% |
300 |
2023/11/22 |
743 |
743 |
727 |
727 |
-0.14% |
1,100 |
2023/11/21 |
730 |
730 |
728 |
728 |
+0.00% |
800 |
2023/11/20 |
741 |
741 |
728 |
728 |
+0.14% |
700 |
2023/11/17 |
741 |
741 |
725 |
727 |
-4.34% |
1,100 |
2023/11/16 |
750 |
760 |
750 |
760 |
+1.33% |
400 |
2023/11/15 |
750 |
751 |
750 |
750 |
-4.46% |
1,000 |
2023/11/10 |
786 |
786 |
785 |
785 |
+4.67% |
600 |
2023/11/8 |
750 |
750 |
750 |
750 |
-1.96% |
100 |
2023/11/1 |
765 |
765 |
765 |
765 |
-1.92% |
100 |
2023/10/31 |
780 |
780 |
780 |
780 |
-0.64% |
700 |
2023/10/30 |
800 |
800 |
785 |
785 |
-0.25% |
500 |
2023/10/26 |
787 |
787 |
787 |
787 |
+3.96% |
100 |
2023/10/24 |
753 |
757 |
753 |
757 |
+0.80% |
300 |
2023/10/23 |
751 |
751 |
751 |
751 |
+0.13% |
100 |
2023/10/20 |
750 |
750 |
750 |
750 |
+0.67% |
700 |
2023/10/19 |
730 |
745 |
727 |
745 |
-0.40% |
600 |
2023/10/18 |
735 |
748 |
725 |
748 |
+1.77% |
1,900 |
2023/10/17 |
750 |
750 |
725 |
735 |
-2.00% |
1,000 |
2023/10/16 |
770 |
770 |
736 |
750 |
-3.85% |
4,600 |
2023/10/13 |
790 |
790 |
780 |
780 |
-0.13% |
200 |
2023/10/12 |
796 |
796 |
781 |
781 |
-1.76% |
600 |
2023/10/11 |
820 |
820 |
770 |
795 |
-6.47% |
4,200 |
2023/10/10 |
850 |
850 |
850 |
850 |
+0.00% |
400 |
2023/10/6 |
850 |
850 |
850 |
850 |
-1.16% |
100 |
2023/10/3 |
860 |
860 |
850 |
860 |
-0.12% |
600 |
2023/10/2 |
861 |
861 |
861 |
861 |
+0.00% |
1,200 |
2023/9/29 |
862 |
862 |
861 |
861 |
-3.15% |
1,100 |
2023/9/28 |
893 |
893 |
885 |
889 |
+0.00% |
800 |
2023/9/27 |
975 |
985 |
855 |
889 |
-1.66% |
4,200 |
2023/9/26 |
855 |
905 |
855 |
904 |
+5.73% |
10,300 |
2023/9/25 |
830 |
855 |
830 |
855 |
+4.27% |
1,500 |
2023/9/22 |
813 |
820 |
813 |
820 |
+3.02% |
500 |
2023/9/21 |
786 |
796 |
786 |
796 |
-1.73% |
300 |
2023/9/20 |
810 |
810 |
810 |
810 |
+3.18% |
600 |
2023/9/19 |
785 |
785 |
785 |
785 |
+0.00% |
100 |
2023/9/15 |
785 |
785 |
785 |
785 |
+1.29% |
200 |
2023/9/13 |
775 |
775 |
775 |
775 |
+0.65% |
100 |
2023/9/12 |
770 |
770 |
770 |
770 |
+0.00% |
100 |
2023/9/11 |
770 |
770 |
750 |
770 |
-1.28% |
2,300 |
2023/9/8 |
785 |
785 |
780 |
780 |
+1.30% |
1,000 |
2023/9/7 |
781 |
796 |
770 |
770 |
-1.41% |
1,700 |
|