日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
940 |
946 |
940 |
946 |
+0.96% |
200 |
2024/4/22 |
937 |
937 |
937 |
937 |
+1.63% |
200 |
2024/4/19 |
937 |
937 |
922 |
922 |
-1.71% |
2,300 |
2024/4/18 |
935 |
939 |
935 |
938 |
-1.26% |
5,900 |
2024/4/16 |
948 |
950 |
948 |
950 |
+0.00% |
900 |
2024/4/12 |
950 |
950 |
950 |
950 |
+0.53% |
1,200 |
2024/4/11 |
949 |
949 |
945 |
945 |
-0.53% |
1,400 |
2024/4/10 |
945 |
950 |
945 |
950 |
+0.53% |
1,200 |
2024/4/9 |
950 |
950 |
945 |
945 |
-0.21% |
1,300 |
2024/4/8 |
949 |
950 |
947 |
947 |
-0.42% |
700 |
2024/4/5 |
951 |
951 |
949 |
951 |
+0.42% |
1,700 |
2024/4/4 |
950 |
950 |
947 |
947 |
-0.32% |
800 |
2024/4/3 |
948 |
950 |
948 |
950 |
+0.32% |
700 |
2024/4/2 |
947 |
947 |
947 |
947 |
+0.00% |
100 |
2024/4/1 |
947 |
947 |
947 |
947 |
+0.00% |
500 |
2024/3/29 |
947 |
947 |
947 |
947 |
-0.32% |
100 |
2024/3/28 |
950 |
950 |
950 |
950 |
-1.76% |
1,100 |
2024/3/27 |
966 |
967 |
951 |
967 |
+0.62% |
2,700 |
2024/3/26 |
961 |
961 |
961 |
961 |
-0.21% |
100 |
2024/3/25 |
956 |
965 |
956 |
963 |
+0.84% |
500 |
2024/3/22 |
955 |
955 |
955 |
955 |
+0.84% |
300 |
2024/3/21 |
947 |
947 |
947 |
947 |
-0.32% |
500 |
2024/3/19 |
949 |
951 |
949 |
950 |
+0.00% |
1,000 |
2024/3/15 |
950 |
950 |
950 |
950 |
+0.53% |
1,100 |
2024/3/14 |
945 |
945 |
945 |
945 |
-0.21% |
500 |
2024/3/13 |
949 |
949 |
947 |
947 |
-0.21% |
1,500 |
2024/3/12 |
945 |
949 |
945 |
949 |
+0.42% |
1,700 |
2024/3/11 |
949 |
949 |
941 |
945 |
-0.53% |
2,400 |
2024/3/8 |
944 |
950 |
944 |
950 |
-0.94% |
1,400 |
2024/3/7 |
950 |
959 |
950 |
959 |
+0.95% |
400 |
2024/3/6 |
945 |
950 |
945 |
950 |
+0.74% |
600 |
2024/3/5 |
965 |
965 |
943 |
943 |
-0.95% |
900 |
2024/3/4 |
942 |
965 |
940 |
952 |
+1.06% |
1,500 |
2024/3/1 |
948 |
948 |
942 |
942 |
-0.63% |
900 |
2024/2/29 |
947 |
948 |
947 |
948 |
-0.42% |
700 |
2024/2/28 |
960 |
960 |
952 |
952 |
-0.83% |
900 |
2024/2/27 |
960 |
960 |
960 |
960 |
+0.00% |
1,300 |
2024/2/26 |
960 |
964 |
960 |
960 |
-0.21% |
1,700 |
2024/2/16 |
941 |
962 |
941 |
962 |
+2.23% |
900 |
2024/2/15 |
959 |
959 |
941 |
941 |
-1.88% |
2,700 |
2024/2/14 |
957 |
959 |
941 |
959 |
+0.00% |
2,600 |
2024/2/13 |
945 |
960 |
945 |
959 |
+1.48% |
2,400 |
2024/2/9 |
945 |
960 |
945 |
945 |
+0.00% |
2,400 |
2024/2/8 |
970 |
970 |
945 |
945 |
-2.58% |
1,900 |
2024/2/7 |
970 |
970 |
970 |
970 |
+0.00% |
1,200 |
2024/2/6 |
970 |
970 |
970 |
970 |
+0.31% |
500 |
2024/2/5 |
967 |
967 |
967 |
967 |
-0.41% |
100 |
2024/2/2 |
965 |
971 |
965 |
971 |
+0.62% |
400 |
2024/2/1 |
975 |
975 |
961 |
965 |
-2.53% |
2,400 |
2024/1/31 |
990 |
990 |
990 |
990 |
-0.10% |
500 |
2024/1/29 |
991 |
991 |
991 |
991 |
+0.00% |
1,300 |
2024/1/26 |
991 |
991 |
991 |
991 |
-0.40% |
100 |
2024/1/25 |
995 |
995 |
995 |
995 |
+0.00% |
100 |
2024/1/24 |
989 |
995 |
989 |
995 |
+0.51% |
600 |
2024/1/23 |
990 |
990 |
990 |
990 |
+0.00% |
900 |
2024/1/22 |
990 |
990 |
990 |
990 |
-0.50% |
300 |
2024/1/19 |
990 |
995 |
984 |
995 |
+0.51% |
1,400 |
2024/1/18 |
990 |
995 |
990 |
990 |
+0.00% |
700 |
2024/1/17 |
990 |
991 |
990 |
990 |
+0.00% |
500 |
2024/1/16 |
992 |
992 |
990 |
990 |
-0.20% |
700 |
2024/1/15 |
998 |
998 |
992 |
992 |
-1.39% |
1,000 |
2024/1/12 |
992 |
1,006 |
992 |
1,006 |
+1.41% |
1,800 |
2024/1/11 |
1,000 |
1,000 |
991 |
992 |
-0.80% |
1,900 |
2024/1/10 |
1,000 |
1,000 |
1,000 |
1,000 |
-0.79% |
1,100 |
2024/1/9 |
994 |
1,015 |
994 |
1,008 |
+0.20% |
2,700 |
2024/1/5 |
1,002 |
1,007 |
996 |
1,006 |
-0.30% |
1,800 |
2024/1/4 |
989 |
1,009 |
989 |
1,009 |
+2.85% |
1,100 |
2023/12/28 |
981 |
981 |
981 |
981 |
+0.00% |
200 |
2023/12/27 |
988 |
989 |
981 |
981 |
-0.71% |
2,000 |
2023/12/25 |
988 |
988 |
988 |
988 |
+0.51% |
200 |
2023/12/22 |
983 |
983 |
983 |
983 |
+0.00% |
200 |
2023/12/21 |
985 |
985 |
982 |
983 |
-0.20% |
2,700 |
2023/12/20 |
985 |
1,000 |
985 |
985 |
+0.00% |
1,200 |
2023/12/19 |
989 |
989 |
978 |
985 |
+0.41% |
1,000 |
2023/12/18 |
979 |
988 |
979 |
981 |
-0.91% |
900 |
2023/12/15 |
990 |
990 |
990 |
990 |
+0.00% |
800 |
2023/12/13 |
999 |
999 |
990 |
990 |
-0.90% |
1,600 |
2023/12/12 |
1,000 |
1,000 |
998 |
999 |
-0.10% |
1,800 |
2023/12/11 |
1,001 |
1,001 |
991 |
1,000 |
+0.91% |
7,100 |
2023/12/8 |
992 |
992 |
991 |
991 |
-0.10% |
800 |
2023/12/7 |
1,000 |
1,000 |
992 |
992 |
-0.80% |
200 |
2023/12/6 |
1,000 |
1,021 |
980 |
1,000 |
+0.00% |
12,000 |
2023/12/5 |
1,000 |
1,000 |
1,000 |
1,000 |
+0.00% |
300 |
2023/12/4 |
991 |
1,000 |
991 |
1,000 |
+0.50% |
1,400 |
2023/11/30 |
995 |
995 |
995 |
995 |
+0.00% |
200 |
2023/11/27 |
995 |
995 |
995 |
995 |
+0.40% |
200 |
2023/11/24 |
991 |
991 |
991 |
991 |
-0.40% |
600 |
2023/11/22 |
995 |
995 |
995 |
995 |
+0.00% |
100 |
2023/11/21 |
1,000 |
1,000 |
995 |
995 |
-0.50% |
200 |
2023/11/20 |
995 |
1,000 |
995 |
1,000 |
+0.50% |
300 |
2023/11/17 |
995 |
995 |
995 |
995 |
+0.00% |
2,100 |
2023/11/16 |
995 |
995 |
995 |
995 |
+0.00% |
500 |
2023/11/14 |
1,008 |
1,008 |
995 |
995 |
-1.29% |
1,500 |
2023/11/13 |
1,008 |
1,008 |
1,008 |
1,008 |
-0.20% |
1,000 |
2023/11/10 |
1,000 |
1,010 |
1,000 |
1,010 |
+1.00% |
1,200 |
2023/11/7 |
992 |
1,000 |
992 |
1,000 |
+0.81% |
300 |
2023/11/6 |
992 |
992 |
992 |
992 |
+0.00% |
200 |
2023/11/2 |
992 |
992 |
991 |
992 |
+0.00% |
1,000 |
2023/10/31 |
993 |
993 |
992 |
992 |
-0.30% |
200 |
2023/10/30 |
995 |
995 |
995 |
995 |
+0.00% |
200 |
2023/10/27 |
1,004 |
1,004 |
995 |
995 |
-0.90% |
2,400 |
2023/10/26 |
995 |
1,004 |
980 |
1,004 |
-0.20% |
2,500 |
2023/10/25 |
1,011 |
1,011 |
1,006 |
1,006 |
-0.59% |
200 |
2023/10/24 |
1,004 |
1,012 |
1,004 |
1,012 |
-0.78% |
200 |
2023/10/19 |
1,020 |
1,020 |
1,020 |
1,020 |
+2.00% |
500 |
2023/10/18 |
1,000 |
1,000 |
1,000 |
1,000 |
+0.00% |
400 |
2023/10/17 |
1,000 |
1,000 |
1,000 |
1,000 |
+0.00% |
500 |
2023/10/16 |
1,001 |
1,001 |
1,000 |
1,000 |
+0.00% |
1,200 |
2023/10/13 |
1,000 |
1,000 |
1,000 |
1,000 |
-0.70% |
200 |
2023/10/12 |
1,007 |
1,007 |
1,007 |
1,007 |
+0.00% |
1,100 |
2023/10/11 |
1,007 |
1,007 |
1,007 |
1,007 |
-0.10% |
1,200 |
2023/10/10 |
1,000 |
1,008 |
1,000 |
1,008 |
+0.90% |
1,600 |
2023/10/6 |
999 |
999 |
999 |
999 |
+0.30% |
200 |
2023/10/5 |
996 |
996 |
996 |
996 |
-1.39% |
500 |
2023/10/4 |
1,009 |
1,010 |
1,009 |
1,010 |
-0.20% |
300 |
2023/10/3 |
1,011 |
1,012 |
1,011 |
1,012 |
+0.70% |
300 |
2023/10/2 |
1,005 |
1,005 |
1,005 |
1,005 |
+0.20% |
500 |
2023/9/27 |
1,004 |
1,005 |
1,002 |
1,003 |
+0.10% |
1,200 |
2023/9/26 |
1,002 |
1,002 |
1,002 |
1,002 |
-0.60% |
100 |
2023/9/25 |
1,008 |
1,008 |
1,008 |
1,008 |
+0.30% |
200 |
2023/9/22 |
1,002 |
1,005 |
996 |
1,005 |
+0.00% |
700 |
2023/9/14 |
1,005 |
1,005 |
1,005 |
1,005 |
-1.47% |
400 |
2023/9/13 |
1,020 |
1,020 |
1,020 |
1,020 |
-0.20% |
1,100 |
|