日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
912 |
938 |
910 |
935 |
+0.00% |
4,300 |
2024/3/27 |
924 |
938 |
924 |
935 |
-0.53% |
6,000 |
2024/3/26 |
930 |
940 |
930 |
940 |
+1.18% |
5,000 |
2024/3/25 |
911 |
941 |
911 |
929 |
+1.98% |
4,700 |
2024/3/22 |
911 |
911 |
911 |
911 |
+0.00% |
1,400 |
2024/3/21 |
910 |
921 |
910 |
911 |
+0.11% |
3,300 |
2024/3/19 |
918 |
920 |
910 |
910 |
-0.11% |
3,300 |
2024/3/18 |
912 |
927 |
909 |
911 |
-0.44% |
10,100 |
2024/3/15 |
920 |
922 |
911 |
915 |
-1.51% |
2,200 |
2024/3/13 |
930 |
930 |
917 |
929 |
-0.64% |
2,100 |
2024/3/12 |
910 |
935 |
904 |
935 |
+1.19% |
2,900 |
2024/3/8 |
925 |
925 |
924 |
924 |
+0.00% |
200 |
2024/3/7 |
927 |
927 |
924 |
924 |
-0.32% |
300 |
2024/3/4 |
935 |
935 |
927 |
927 |
+0.76% |
700 |
2024/3/1 |
935 |
935 |
920 |
920 |
-1.08% |
500 |
2024/2/29 |
937 |
937 |
930 |
930 |
-0.43% |
700 |
2024/2/28 |
933 |
936 |
933 |
934 |
+0.21% |
800 |
2024/2/27 |
936 |
939 |
932 |
932 |
+1.64% |
700 |
2024/2/26 |
914 |
917 |
914 |
917 |
-0.43% |
200 |
2024/2/22 |
913 |
921 |
913 |
921 |
+0.00% |
200 |
2024/2/21 |
937 |
937 |
921 |
921 |
-0.11% |
1,800 |
2024/2/20 |
948 |
948 |
908 |
922 |
-2.43% |
2,800 |
2024/2/19 |
935 |
945 |
934 |
945 |
+1.07% |
1,300 |
2024/2/16 |
933 |
936 |
933 |
935 |
+0.11% |
400 |
2024/2/15 |
934 |
935 |
934 |
934 |
-0.11% |
700 |
2024/2/14 |
952 |
959 |
935 |
935 |
+0.21% |
2,400 |
2024/2/13 |
946 |
950 |
933 |
933 |
+3.55% |
4,600 |
2024/2/9 |
905 |
905 |
901 |
901 |
-0.44% |
300 |
2024/2/5 |
905 |
905 |
905 |
905 |
+0.00% |
100 |
2024/2/1 |
903 |
905 |
903 |
905 |
+0.44% |
200 |
2024/1/31 |
905 |
905 |
900 |
901 |
-0.44% |
1,300 |
2024/1/30 |
905 |
905 |
905 |
905 |
+0.11% |
100 |
2024/1/29 |
904 |
904 |
904 |
904 |
+0.00% |
100 |
2024/1/26 |
906 |
906 |
904 |
904 |
-0.22% |
200 |
2024/1/25 |
906 |
906 |
906 |
906 |
+0.11% |
100 |
2024/1/23 |
909 |
910 |
905 |
905 |
+0.00% |
1,300 |
2024/1/22 |
906 |
906 |
905 |
905 |
+0.00% |
400 |
2024/1/18 |
905 |
905 |
905 |
905 |
-0.22% |
100 |
2024/1/16 |
901 |
907 |
900 |
907 |
-0.11% |
1,400 |
2024/1/15 |
918 |
918 |
903 |
908 |
+0.55% |
300 |
2024/1/12 |
903 |
903 |
903 |
903 |
+0.00% |
200 |
2024/1/11 |
903 |
903 |
903 |
903 |
-0.55% |
300 |
2024/1/10 |
908 |
908 |
908 |
908 |
+0.55% |
200 |
2024/1/9 |
905 |
905 |
903 |
903 |
+0.11% |
300 |
2024/1/5 |
903 |
903 |
902 |
902 |
+0.22% |
300 |
2024/1/4 |
917 |
917 |
885 |
900 |
-0.22% |
1,600 |
2023/12/29 |
902 |
902 |
902 |
902 |
+0.22% |
700 |
2023/12/28 |
900 |
900 |
900 |
900 |
+0.00% |
300 |
2023/12/27 |
899 |
900 |
899 |
900 |
+0.22% |
300 |
2023/12/26 |
898 |
898 |
898 |
898 |
+0.22% |
800 |
2023/12/25 |
900 |
902 |
895 |
896 |
+0.00% |
30,800 |
2023/12/22 |
896 |
896 |
896 |
896 |
-0.11% |
400 |
2023/12/20 |
897 |
897 |
897 |
897 |
-0.55% |
100 |
2023/12/18 |
902 |
902 |
902 |
902 |
+1.46% |
100 |
2023/12/15 |
890 |
898 |
889 |
889 |
-1.11% |
800 |
2023/12/14 |
900 |
900 |
890 |
899 |
-0.11% |
1,100 |
2023/12/13 |
891 |
900 |
885 |
900 |
-0.33% |
1,100 |
2023/12/12 |
899 |
903 |
899 |
903 |
+1.35% |
600 |
2023/12/11 |
891 |
891 |
890 |
891 |
+0.00% |
1,700 |
2023/12/8 |
905 |
905 |
891 |
891 |
+0.11% |
300 |
2023/12/7 |
890 |
890 |
890 |
890 |
+0.00% |
2,200 |
2023/12/6 |
892 |
892 |
890 |
890 |
+0.00% |
300 |
2023/12/5 |
902 |
902 |
890 |
890 |
-0.22% |
2,600 |
2023/12/4 |
892 |
892 |
892 |
892 |
-0.78% |
1,700 |
2023/12/1 |
913 |
913 |
899 |
899 |
-1.10% |
900 |
2023/11/30 |
909 |
910 |
909 |
909 |
+0.00% |
900 |
2023/11/29 |
909 |
909 |
909 |
909 |
+1.00% |
100 |
2023/11/27 |
900 |
900 |
900 |
900 |
+0.22% |
100 |
2023/11/24 |
895 |
898 |
895 |
898 |
+0.45% |
300 |
2023/11/20 |
899 |
899 |
894 |
894 |
+0.00% |
600 |
2023/11/16 |
894 |
894 |
894 |
894 |
+0.00% |
100 |
2023/11/14 |
899 |
899 |
894 |
894 |
+0.45% |
400 |
2023/11/10 |
895 |
902 |
890 |
890 |
-0.56% |
700 |
2023/11/9 |
897 |
897 |
895 |
895 |
-1.43% |
400 |
2023/11/7 |
908 |
908 |
908 |
908 |
+0.44% |
200 |
2023/11/6 |
901 |
904 |
896 |
904 |
+0.33% |
700 |
2023/11/2 |
918 |
918 |
901 |
901 |
-2.70% |
1,000 |
2023/11/1 |
926 |
926 |
926 |
926 |
+1.65% |
200 |
2023/10/31 |
911 |
911 |
911 |
911 |
+1.33% |
400 |
2023/10/30 |
901 |
904 |
899 |
899 |
-0.11% |
800 |
2023/10/27 |
900 |
900 |
900 |
900 |
+0.11% |
100 |
2023/10/25 |
900 |
900 |
899 |
899 |
-0.11% |
700 |
2023/10/24 |
900 |
900 |
900 |
900 |
+0.00% |
200 |
2023/10/20 |
900 |
900 |
900 |
900 |
+0.33% |
200 |
2023/10/19 |
897 |
897 |
897 |
897 |
+0.00% |
300 |
2023/10/18 |
897 |
897 |
897 |
897 |
+0.00% |
11,800 |
2023/10/17 |
897 |
897 |
897 |
897 |
+0.00% |
100 |
2023/10/16 |
899 |
900 |
897 |
897 |
+0.11% |
1,200 |
2023/10/13 |
896 |
896 |
895 |
896 |
+0.00% |
400 |
2023/10/12 |
897 |
897 |
896 |
896 |
+0.00% |
300 |
2023/10/11 |
896 |
896 |
896 |
896 |
-0.22% |
500 |
2023/10/10 |
898 |
898 |
898 |
898 |
+0.00% |
1,100 |
2023/10/6 |
898 |
898 |
898 |
898 |
+0.00% |
300 |
2023/10/5 |
911 |
911 |
898 |
898 |
+0.22% |
500 |
2023/10/4 |
900 |
900 |
896 |
896 |
-0.44% |
1,400 |
2023/10/3 |
900 |
900 |
900 |
900 |
+0.11% |
600 |
2023/10/2 |
910 |
927 |
898 |
899 |
+0.45% |
5,100 |
2023/9/29 |
910 |
913 |
895 |
895 |
+1.70% |
1,400 |
2023/9/28 |
930 |
930 |
880 |
880 |
-5.07% |
6,000 |
2023/9/27 |
930 |
933 |
915 |
927 |
-0.43% |
6,900 |
2023/9/26 |
945 |
958 |
931 |
931 |
-2.41% |
7,800 |
2023/9/25 |
965 |
965 |
948 |
954 |
-1.34% |
2,800 |
2023/9/22 |
960 |
967 |
960 |
967 |
+1.68% |
2,000 |
2023/9/21 |
964 |
964 |
951 |
951 |
-1.45% |
1,400 |
2023/9/20 |
965 |
965 |
965 |
965 |
+0.52% |
300 |
2023/9/19 |
980 |
980 |
955 |
960 |
-0.52% |
4,100 |
2023/9/15 |
970 |
980 |
962 |
965 |
-1.33% |
7,100 |
2023/9/14 |
994 |
994 |
978 |
978 |
-0.10% |
400 |
2023/9/13 |
990 |
996 |
979 |
979 |
-0.41% |
3,700 |
2023/9/12 |
999 |
999 |
983 |
983 |
-1.60% |
2,100 |
2023/9/7 |
998 |
999 |
998 |
999 |
+1.63% |
1,100 |
2023/9/6 |
999 |
999 |
983 |
983 |
-1.60% |
1,000 |
2023/9/5 |
999 |
999 |
999 |
999 |
+1.83% |
100 |
2023/9/4 |
980 |
981 |
980 |
981 |
+0.10% |
300 |
2023/9/1 |
1,000 |
1,000 |
980 |
980 |
-2.00% |
300 |
2023/8/31 |
999 |
1,000 |
999 |
1,000 |
+0.91% |
600 |
2023/8/30 |
991 |
991 |
991 |
991 |
+0.10% |
300 |
2023/8/28 |
990 |
990 |
990 |
990 |
-1.00% |
100 |
2023/8/25 |
999 |
1,000 |
999 |
1,000 |
+3.95% |
800 |
2023/8/22 |
962 |
962 |
962 |
962 |
-0.82% |
200 |
2023/8/21 |
977 |
977 |
970 |
970 |
-2.81% |
500 |
2023/8/17 |
999 |
999 |
998 |
998 |
-0.10% |
500 |
2023/8/16 |
999 |
999 |
999 |
999 |
+4.72% |
1,100 |
|