日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
709 |
709 |
706 |
706 |
-1.53% |
400 |
2024/3/27 |
712 |
717 |
712 |
717 |
+0.70% |
800 |
2024/3/26 |
715 |
715 |
712 |
712 |
-0.42% |
1,600 |
2024/3/25 |
713 |
715 |
713 |
715 |
+0.28% |
1,700 |
2024/3/22 |
716 |
716 |
709 |
713 |
+0.42% |
3,100 |
2024/3/21 |
717 |
717 |
710 |
710 |
-0.98% |
1,900 |
2024/3/19 |
702 |
718 |
701 |
717 |
+0.99% |
1,600 |
2024/3/18 |
710 |
710 |
710 |
710 |
-0.70% |
100 |
2024/3/15 |
712 |
718 |
704 |
715 |
+0.70% |
2,600 |
2024/3/14 |
710 |
710 |
710 |
710 |
+0.00% |
500 |
2024/3/12 |
700 |
711 |
700 |
710 |
+1.43% |
3,800 |
2024/3/11 |
700 |
700 |
700 |
700 |
+0.00% |
200 |
2024/3/8 |
693 |
700 |
693 |
700 |
+1.01% |
1,200 |
2024/3/7 |
700 |
717 |
680 |
693 |
-0.43% |
7,300 |
2024/3/6 |
701 |
701 |
696 |
696 |
-0.71% |
600 |
2024/3/5 |
708 |
708 |
701 |
701 |
-0.99% |
4,300 |
2024/3/4 |
699 |
714 |
699 |
708 |
+1.14% |
800 |
2024/3/1 |
695 |
700 |
695 |
700 |
-0.43% |
2,300 |
2024/2/29 |
713 |
720 |
702 |
703 |
-1.26% |
3,600 |
2024/2/28 |
701 |
712 |
701 |
712 |
+1.86% |
200 |
2024/2/26 |
714 |
714 |
699 |
699 |
-0.85% |
1,700 |
2024/2/22 |
700 |
705 |
699 |
705 |
+0.71% |
700 |
2024/2/21 |
700 |
700 |
700 |
700 |
+0.00% |
200 |
2024/2/20 |
700 |
700 |
695 |
700 |
-0.57% |
1,200 |
2024/2/19 |
701 |
704 |
698 |
704 |
+0.57% |
1,300 |
2024/2/16 |
705 |
706 |
700 |
700 |
-0.71% |
2,200 |
2024/2/15 |
706 |
706 |
702 |
705 |
+0.00% |
900 |
2024/2/14 |
707 |
709 |
693 |
705 |
+0.00% |
1,600 |
2024/2/13 |
729 |
744 |
701 |
705 |
-0.70% |
11,900 |
2024/2/9 |
703 |
733 |
700 |
710 |
+1.14% |
10,500 |
2024/2/8 |
711 |
711 |
702 |
702 |
-1.13% |
900 |
2024/2/7 |
701 |
710 |
701 |
710 |
+1.43% |
1,500 |
2024/2/6 |
701 |
701 |
698 |
700 |
+1.01% |
500 |
2024/2/5 |
699 |
700 |
693 |
693 |
-0.86% |
600 |
2024/2/2 |
690 |
699 |
690 |
699 |
+1.30% |
1,400 |
2024/2/1 |
693 |
693 |
688 |
690 |
+0.00% |
2,500 |
2024/1/31 |
689 |
690 |
689 |
690 |
+0.15% |
1,800 |
2024/1/30 |
689 |
689 |
688 |
689 |
+0.00% |
2,200 |
2024/1/29 |
693 |
693 |
682 |
689 |
+0.44% |
1,500 |
2024/1/26 |
685 |
692 |
685 |
686 |
-0.15% |
300 |
2024/1/25 |
693 |
693 |
687 |
687 |
-0.87% |
3,000 |
2024/1/24 |
685 |
698 |
685 |
693 |
+1.91% |
2,900 |
2024/1/23 |
692 |
692 |
680 |
680 |
-2.16% |
800 |
2024/1/22 |
689 |
695 |
689 |
695 |
+0.58% |
300 |
2024/1/18 |
690 |
691 |
690 |
691 |
+1.62% |
200 |
2024/1/17 |
691 |
691 |
680 |
680 |
-0.73% |
1,600 |
2024/1/16 |
690 |
692 |
685 |
685 |
+0.15% |
1,000 |
2024/1/15 |
695 |
700 |
679 |
684 |
+1.33% |
4,200 |
2024/1/12 |
687 |
687 |
675 |
675 |
-1.03% |
3,800 |
2024/1/11 |
671 |
682 |
670 |
682 |
+2.56% |
3,000 |
2024/1/10 |
677 |
677 |
665 |
665 |
-1.48% |
900 |
2024/1/9 |
683 |
683 |
675 |
675 |
+0.90% |
2,300 |
2024/1/5 |
665 |
670 |
665 |
669 |
+1.06% |
700 |
2024/1/4 |
655 |
662 |
655 |
662 |
+2.00% |
1,100 |
2023/12/29 |
648 |
649 |
646 |
649 |
-0.15% |
2,500 |
2023/12/28 |
649 |
650 |
645 |
650 |
+0.15% |
1,000 |
2023/12/27 |
645 |
649 |
641 |
649 |
+0.62% |
3,500 |
2023/12/26 |
639 |
645 |
639 |
645 |
-0.46% |
2,900 |
2023/12/25 |
653 |
653 |
644 |
648 |
+0.31% |
2,500 |
2023/12/22 |
649 |
649 |
637 |
646 |
+0.62% |
6,000 |
2023/12/21 |
650 |
650 |
642 |
642 |
-1.23% |
900 |
2023/12/20 |
647 |
650 |
642 |
650 |
+1.25% |
1,500 |
2023/12/19 |
641 |
643 |
641 |
642 |
+0.16% |
1,900 |
2023/12/18 |
646 |
646 |
641 |
641 |
-0.77% |
1,200 |
2023/12/15 |
643 |
646 |
643 |
646 |
-1.07% |
2,300 |
2023/12/14 |
656 |
656 |
653 |
653 |
-0.15% |
600 |
2023/12/13 |
655 |
656 |
654 |
654 |
-0.30% |
500 |
2023/12/12 |
657 |
657 |
656 |
656 |
-1.06% |
3,800 |
2023/12/11 |
656 |
663 |
656 |
663 |
+0.76% |
1,400 |
2023/12/8 |
652 |
658 |
652 |
658 |
+0.92% |
600 |
2023/12/7 |
654 |
655 |
652 |
652 |
-0.15% |
1,900 |
2023/12/6 |
661 |
661 |
651 |
653 |
-2.25% |
3,800 |
2023/12/5 |
669 |
669 |
668 |
668 |
-1.62% |
500 |
2023/12/4 |
677 |
679 |
677 |
679 |
+1.80% |
300 |
2023/12/1 |
669 |
669 |
667 |
667 |
-0.30% |
700 |
2023/11/29 |
666 |
669 |
666 |
669 |
-0.74% |
1,200 |
2023/11/28 |
684 |
684 |
668 |
674 |
-0.88% |
600 |
2023/11/27 |
667 |
684 |
667 |
680 |
+1.95% |
2,600 |
2023/11/24 |
662 |
671 |
662 |
667 |
+0.76% |
400 |
2023/11/22 |
660 |
662 |
652 |
662 |
-0.15% |
1,000 |
2023/11/21 |
671 |
671 |
663 |
663 |
-1.49% |
400 |
2023/11/20 |
650 |
673 |
650 |
673 |
+2.75% |
4,100 |
2023/11/17 |
662 |
662 |
655 |
655 |
+0.00% |
200 |
2023/11/16 |
655 |
655 |
655 |
655 |
-0.76% |
600 |
2023/11/15 |
654 |
660 |
654 |
660 |
+1.23% |
500 |
2023/11/14 |
665 |
665 |
652 |
652 |
-1.95% |
500 |
2023/11/13 |
673 |
673 |
652 |
665 |
+0.00% |
3,600 |
2023/11/10 |
666 |
666 |
664 |
665 |
+0.00% |
700 |
2023/11/9 |
664 |
666 |
664 |
665 |
+0.45% |
400 |
2023/11/8 |
659 |
665 |
659 |
662 |
+0.46% |
1,500 |
2023/11/7 |
660 |
660 |
658 |
659 |
+0.15% |
500 |
2023/11/6 |
654 |
658 |
654 |
658 |
+1.86% |
500 |
2023/11/2 |
651 |
651 |
646 |
646 |
-0.77% |
400 |
2023/11/1 |
653 |
653 |
651 |
651 |
+0.00% |
1,300 |
2023/10/30 |
661 |
661 |
651 |
651 |
-1.36% |
200 |
2023/10/27 |
660 |
660 |
660 |
660 |
+0.00% |
200 |
2023/10/26 |
648 |
660 |
648 |
660 |
+1.23% |
1,200 |
2023/10/25 |
669 |
669 |
652 |
652 |
+0.31% |
1,800 |
2023/10/23 |
651 |
651 |
647 |
650 |
-0.15% |
1,600 |
2023/10/20 |
655 |
655 |
651 |
651 |
-0.91% |
1,800 |
2023/10/18 |
663 |
663 |
657 |
657 |
-1.35% |
800 |
2023/10/17 |
666 |
666 |
666 |
666 |
+0.60% |
100 |
2023/10/16 |
663 |
667 |
661 |
662 |
-1.63% |
2,100 |
2023/10/12 |
683 |
683 |
673 |
673 |
-0.30% |
2,600 |
2023/10/11 |
676 |
676 |
674 |
675 |
+0.45% |
500 |
2023/10/10 |
659 |
672 |
654 |
672 |
+3.23% |
4,300 |
2023/10/6 |
656 |
656 |
651 |
651 |
-0.46% |
900 |
2023/10/5 |
650 |
654 |
645 |
654 |
+2.19% |
400 |
2023/10/4 |
668 |
668 |
640 |
640 |
-4.19% |
2,100 |
2023/10/3 |
668 |
668 |
668 |
668 |
-1.18% |
300 |
2023/10/2 |
671 |
676 |
671 |
676 |
+0.15% |
900 |
2023/9/29 |
683 |
683 |
675 |
675 |
-0.74% |
1,300 |
2023/9/28 |
684 |
684 |
672 |
680 |
+0.15% |
3,300 |
2023/9/27 |
695 |
695 |
679 |
679 |
-2.16% |
2,900 |
2023/9/26 |
696 |
705 |
694 |
694 |
-0.14% |
2,300 |
2023/9/25 |
696 |
697 |
695 |
695 |
-0.14% |
2,900 |
2023/9/22 |
700 |
706 |
696 |
696 |
-0.43% |
1,900 |
2023/9/21 |
705 |
705 |
699 |
699 |
-0.85% |
1,100 |
2023/9/20 |
706 |
706 |
702 |
705 |
+0.14% |
700 |
2023/9/19 |
704 |
704 |
704 |
704 |
-0.71% |
2,400 |
2023/9/15 |
708 |
709 |
703 |
709 |
+0.28% |
600 |
2023/9/14 |
708 |
713 |
707 |
707 |
+0.28% |
1,400 |
2023/9/13 |
705 |
705 |
705 |
705 |
+0.14% |
300 |
|