日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
374 |
374 |
374 |
374 |
+0.00% |
100 |
2024/4/19 |
374 |
374 |
374 |
374 |
+0.54% |
100 |
2024/4/17 |
372 |
372 |
372 |
372 |
+0.00% |
600 |
2024/4/16 |
375 |
376 |
372 |
372 |
-0.27% |
1,800 |
2024/4/15 |
373 |
373 |
373 |
373 |
+0.00% |
200 |
2024/4/11 |
378 |
378 |
373 |
373 |
-0.27% |
200 |
2024/4/10 |
374 |
374 |
374 |
374 |
+0.00% |
100 |
2024/4/9 |
374 |
374 |
374 |
374 |
+0.54% |
100 |
2024/4/8 |
372 |
372 |
372 |
372 |
+0.00% |
100 |
2024/4/4 |
372 |
372 |
372 |
372 |
-1.59% |
1,000 |
2024/4/3 |
378 |
378 |
378 |
378 |
-0.26% |
100 |
2024/4/2 |
379 |
379 |
379 |
379 |
-0.26% |
200 |
2024/3/29 |
380 |
380 |
380 |
380 |
+1.06% |
200 |
2024/3/27 |
376 |
376 |
376 |
376 |
+0.00% |
100 |
2024/3/26 |
376 |
376 |
376 |
376 |
-1.05% |
100 |
2024/3/25 |
380 |
380 |
380 |
380 |
+0.26% |
200 |
2024/3/22 |
379 |
379 |
379 |
379 |
+1.34% |
200 |
2024/3/21 |
374 |
374 |
374 |
374 |
+0.00% |
100 |
2024/3/18 |
374 |
374 |
374 |
374 |
-1.32% |
100 |
2024/3/15 |
379 |
379 |
379 |
379 |
+0.53% |
100 |
2024/3/13 |
376 |
377 |
376 |
377 |
+1.89% |
200 |
2024/3/11 |
371 |
371 |
370 |
370 |
-0.27% |
400 |
2024/3/8 |
371 |
371 |
370 |
371 |
+0.27% |
800 |
2024/3/5 |
370 |
370 |
370 |
370 |
+0.00% |
700 |
2024/3/4 |
370 |
371 |
370 |
370 |
+0.00% |
800 |
2024/3/1 |
369 |
370 |
368 |
370 |
+0.27% |
800 |
2024/2/29 |
369 |
369 |
369 |
369 |
+0.27% |
100 |
2024/2/28 |
378 |
378 |
368 |
368 |
-1.34% |
500 |
2024/2/27 |
370 |
373 |
365 |
373 |
-0.53% |
4,300 |
2024/2/26 |
373 |
384 |
373 |
375 |
-0.27% |
700 |
2024/2/22 |
376 |
376 |
376 |
376 |
-1.31% |
100 |
2024/2/21 |
381 |
381 |
381 |
381 |
+0.00% |
100 |
2024/2/20 |
381 |
381 |
381 |
381 |
+0.79% |
100 |
2024/2/19 |
374 |
381 |
374 |
378 |
-1.05% |
400 |
2024/2/16 |
376 |
382 |
368 |
382 |
-0.52% |
1,100 |
2024/2/14 |
390 |
390 |
373 |
384 |
+1.59% |
3,000 |
2024/2/13 |
373 |
378 |
373 |
378 |
+0.27% |
700 |
2024/2/9 |
388 |
388 |
375 |
377 |
+0.27% |
1,800 |
2024/2/7 |
376 |
376 |
376 |
376 |
+0.27% |
100 |
2024/2/6 |
390 |
390 |
375 |
375 |
-3.10% |
700 |
2024/2/5 |
380 |
387 |
375 |
387 |
+2.65% |
700 |
2024/2/2 |
376 |
377 |
376 |
377 |
-1.82% |
500 |
2024/2/1 |
384 |
384 |
384 |
384 |
+0.00% |
700 |
2024/1/26 |
382 |
384 |
382 |
384 |
+1.86% |
1,500 |
2024/1/25 |
366 |
377 |
366 |
377 |
+0.80% |
1,600 |
2024/1/23 |
374 |
374 |
374 |
374 |
+0.00% |
200 |
2024/1/22 |
374 |
374 |
374 |
374 |
-0.27% |
100 |
2024/1/19 |
375 |
375 |
375 |
375 |
+2.18% |
100 |
2024/1/18 |
367 |
367 |
367 |
367 |
-1.87% |
1,000 |
2024/1/16 |
377 |
377 |
374 |
374 |
-0.80% |
500 |
2024/1/15 |
377 |
377 |
377 |
377 |
-1.05% |
200 |
2024/1/12 |
381 |
381 |
381 |
381 |
+0.00% |
100 |
2024/1/10 |
381 |
381 |
381 |
381 |
+0.00% |
500 |
2024/1/9 |
381 |
381 |
381 |
381 |
+2.70% |
100 |
2024/1/5 |
377 |
396 |
369 |
371 |
-1.33% |
4,800 |
2024/1/4 |
375 |
394 |
366 |
376 |
+0.27% |
4,100 |
2023/12/29 |
381 |
381 |
365 |
375 |
+0.00% |
900 |
2023/12/27 |
372 |
375 |
372 |
375 |
-0.53% |
800 |
2023/12/26 |
377 |
377 |
377 |
377 |
+1.07% |
100 |
2023/12/22 |
374 |
374 |
373 |
373 |
-0.27% |
500 |
2023/12/21 |
378 |
378 |
374 |
374 |
-2.60% |
900 |
2023/12/20 |
375 |
385 |
375 |
384 |
+2.40% |
1,500 |
2023/12/19 |
375 |
375 |
375 |
375 |
+0.00% |
100 |
2023/12/18 |
375 |
375 |
375 |
375 |
+0.27% |
500 |
2023/12/15 |
374 |
374 |
374 |
374 |
+0.00% |
400 |
2023/12/14 |
374 |
374 |
374 |
374 |
-2.35% |
200 |
2023/12/13 |
383 |
383 |
383 |
383 |
+2.13% |
500 |
2023/12/11 |
374 |
375 |
374 |
375 |
+0.54% |
400 |
2023/12/6 |
378 |
378 |
373 |
373 |
-1.58% |
4,400 |
2023/12/5 |
380 |
380 |
379 |
379 |
-0.52% |
200 |
2023/12/4 |
381 |
381 |
381 |
381 |
+0.00% |
100 |
2023/12/1 |
381 |
381 |
381 |
381 |
-0.78% |
100 |
2023/11/29 |
384 |
384 |
384 |
384 |
-0.52% |
100 |
2023/11/28 |
386 |
386 |
386 |
386 |
+1.05% |
200 |
2023/11/27 |
383 |
383 |
382 |
382 |
-4.02% |
800 |
2023/11/22 |
398 |
398 |
398 |
398 |
+1.27% |
400 |
2023/11/21 |
383 |
393 |
381 |
393 |
-1.50% |
1,100 |
2023/11/17 |
379 |
400 |
379 |
399 |
+3.10% |
5,300 |
2023/11/16 |
391 |
391 |
387 |
387 |
+1.04% |
1,200 |
2023/11/15 |
374 |
384 |
374 |
383 |
+3.23% |
1,400 |
2023/11/14 |
368 |
372 |
363 |
371 |
+2.20% |
1,400 |
2023/11/13 |
367 |
367 |
363 |
363 |
+0.55% |
500 |
2023/11/10 |
368 |
368 |
361 |
361 |
-3.48% |
900 |
2023/11/9 |
365 |
374 |
365 |
374 |
+1.63% |
800 |
2023/11/8 |
366 |
372 |
364 |
368 |
+0.00% |
2,000 |
2023/11/7 |
368 |
368 |
368 |
368 |
-0.27% |
100 |
2023/11/6 |
374 |
374 |
362 |
369 |
+0.27% |
600 |
2023/11/2 |
362 |
368 |
362 |
368 |
+0.82% |
600 |
2023/11/1 |
362 |
367 |
362 |
365 |
+1.67% |
300 |
2023/10/31 |
360 |
374 |
359 |
359 |
+0.56% |
2,000 |
2023/10/30 |
357 |
357 |
357 |
357 |
-0.56% |
100 |
2023/10/27 |
366 |
366 |
359 |
359 |
+0.00% |
400 |
2023/10/26 |
365 |
365 |
359 |
359 |
-1.64% |
600 |
2023/10/25 |
366 |
367 |
357 |
365 |
+0.00% |
1,100 |
2023/10/24 |
365 |
365 |
360 |
365 |
+1.96% |
500 |
2023/10/23 |
356 |
367 |
354 |
358 |
-5.79% |
11,100 |
2023/10/20 |
378 |
380 |
369 |
380 |
-2.56% |
3,600 |
2023/10/19 |
371 |
393 |
371 |
390 |
+4.00% |
1,900 |
2023/10/18 |
379 |
380 |
372 |
375 |
-4.34% |
1,800 |
2023/10/17 |
377 |
392 |
374 |
392 |
+4.26% |
1,200 |
2023/10/16 |
393 |
393 |
376 |
376 |
-4.57% |
4,300 |
2023/10/13 |
403 |
403 |
394 |
394 |
-2.23% |
1,700 |
2023/10/12 |
406 |
433 |
403 |
403 |
+1.26% |
9,300 |
2023/10/11 |
416 |
419 |
393 |
398 |
-2.93% |
7,700 |
2023/10/10 |
393 |
430 |
393 |
410 |
+7.05% |
13,200 |
2023/10/6 |
383 |
383 |
383 |
383 |
+0.26% |
400 |
2023/10/5 |
399 |
400 |
372 |
382 |
-5.68% |
12,400 |
2023/10/4 |
392 |
450 |
392 |
405 |
+3.32% |
13,200 |
2023/10/3 |
398 |
398 |
392 |
392 |
-1.75% |
500 |
2023/10/2 |
399 |
399 |
399 |
399 |
+1.27% |
100 |
2023/9/29 |
395 |
395 |
394 |
394 |
+0.25% |
200 |
2023/9/28 |
393 |
393 |
393 |
393 |
+0.00% |
500 |
2023/9/26 |
393 |
393 |
393 |
393 |
+0.26% |
300 |
2023/9/25 |
399 |
399 |
392 |
392 |
-1.75% |
8,000 |
2023/9/20 |
393 |
399 |
392 |
399 |
+1.53% |
4,100 |
2023/9/19 |
400 |
400 |
393 |
393 |
-1.75% |
300 |
2023/9/15 |
397 |
400 |
395 |
400 |
+0.76% |
1,000 |
2023/9/14 |
396 |
397 |
396 |
397 |
-0.25% |
200 |
2023/9/13 |
398 |
398 |
398 |
398 |
-1.49% |
100 |
2023/9/11 |
404 |
404 |
404 |
404 |
+2.02% |
600 |
2023/9/8 |
409 |
409 |
393 |
396 |
-3.41% |
1,000 |
2023/9/7 |
402 |
410 |
402 |
410 |
+3.02% |
800 |
2023/9/6 |
401 |
401 |
396 |
398 |
-0.75% |
600 |
|