日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
672 |
672 |
670 |
670 |
+1.21% |
2,100 |
2024/4/25 |
659 |
662 |
658 |
662 |
+0.46% |
500 |
2024/4/24 |
644 |
664 |
644 |
659 |
+2.33% |
3,800 |
2024/4/23 |
654 |
654 |
631 |
644 |
-0.46% |
4,500 |
2024/4/22 |
650 |
650 |
647 |
647 |
-0.46% |
500 |
2024/4/19 |
657 |
657 |
650 |
650 |
-1.07% |
400 |
2024/4/18 |
652 |
657 |
652 |
657 |
+1.08% |
700 |
2024/4/17 |
647 |
650 |
647 |
650 |
+0.46% |
200 |
2024/4/16 |
658 |
658 |
647 |
647 |
-0.15% |
500 |
2024/4/15 |
654 |
663 |
648 |
648 |
-1.07% |
3,600 |
2024/4/12 |
657 |
663 |
654 |
655 |
-0.30% |
1,600 |
2024/4/11 |
653 |
657 |
653 |
657 |
+0.00% |
1,200 |
2024/4/10 |
686 |
686 |
657 |
657 |
-4.51% |
4,000 |
2024/4/9 |
661 |
688 |
661 |
688 |
+5.68% |
1,500 |
2024/4/8 |
651 |
651 |
651 |
651 |
+0.15% |
600 |
2024/4/5 |
651 |
651 |
650 |
650 |
-0.15% |
400 |
2024/4/4 |
651 |
651 |
651 |
651 |
-0.31% |
100 |
2024/4/3 |
653 |
653 |
653 |
653 |
-0.46% |
300 |
2024/4/2 |
664 |
664 |
656 |
656 |
-2.24% |
1,300 |
2024/4/1 |
670 |
680 |
670 |
671 |
-1.32% |
800 |
2024/3/29 |
667 |
680 |
667 |
680 |
+1.95% |
2,300 |
2024/3/28 |
664 |
667 |
664 |
667 |
+0.45% |
900 |
2024/3/27 |
664 |
664 |
664 |
664 |
+0.00% |
600 |
2024/3/26 |
666 |
666 |
664 |
664 |
+0.00% |
2,100 |
2024/3/25 |
656 |
664 |
656 |
664 |
+1.53% |
900 |
2024/3/22 |
652 |
654 |
651 |
654 |
+0.77% |
1,100 |
2024/3/21 |
650 |
652 |
649 |
649 |
-0.15% |
1,000 |
2024/3/19 |
650 |
650 |
650 |
650 |
+1.56% |
100 |
2024/3/18 |
633 |
640 |
633 |
640 |
+2.89% |
2,500 |
2024/3/15 |
622 |
622 |
622 |
622 |
-0.32% |
1,600 |
2024/3/14 |
627 |
627 |
624 |
624 |
-0.48% |
300 |
2024/3/13 |
627 |
627 |
627 |
627 |
+0.00% |
100 |
2024/3/12 |
627 |
627 |
627 |
627 |
+0.00% |
200 |
2024/3/11 |
626 |
627 |
626 |
627 |
-0.32% |
600 |
2024/3/8 |
632 |
633 |
629 |
629 |
-0.47% |
1,100 |
2024/3/7 |
639 |
639 |
632 |
632 |
-1.10% |
600 |
2024/3/6 |
639 |
639 |
639 |
639 |
+0.16% |
200 |
2024/3/5 |
641 |
645 |
636 |
638 |
-0.78% |
1,600 |
2024/3/4 |
633 |
643 |
633 |
643 |
+1.90% |
600 |
2024/3/1 |
631 |
631 |
631 |
631 |
+0.00% |
200 |
2024/2/29 |
632 |
632 |
631 |
631 |
-0.94% |
400 |
2024/2/28 |
641 |
647 |
637 |
637 |
-1.55% |
1,000 |
2024/2/27 |
643 |
647 |
642 |
647 |
+0.00% |
1,200 |
2024/2/26 |
646 |
647 |
632 |
647 |
+0.62% |
2,200 |
2024/2/22 |
640 |
643 |
629 |
643 |
+1.10% |
1,800 |
2024/2/21 |
627 |
636 |
625 |
636 |
+1.44% |
2,500 |
2024/2/20 |
628 |
628 |
624 |
627 |
-0.16% |
600 |
2024/2/19 |
623 |
634 |
623 |
628 |
+0.80% |
1,200 |
2024/2/16 |
625 |
634 |
623 |
623 |
-0.16% |
3,100 |
2024/2/15 |
629 |
629 |
624 |
624 |
-1.27% |
1,900 |
2024/2/14 |
632 |
632 |
632 |
632 |
-0.16% |
900 |
2024/2/13 |
633 |
642 |
633 |
633 |
+1.44% |
700 |
2024/2/9 |
630 |
630 |
624 |
624 |
-0.95% |
700 |
2024/2/8 |
627 |
630 |
627 |
630 |
+0.48% |
900 |
2024/2/7 |
626 |
627 |
626 |
627 |
+0.16% |
800 |
2024/2/6 |
634 |
645 |
625 |
626 |
-1.26% |
2,100 |
2024/2/5 |
626 |
634 |
626 |
634 |
+1.28% |
400 |
2024/2/2 |
634 |
642 |
624 |
626 |
-1.26% |
700 |
2024/2/1 |
622 |
634 |
622 |
634 |
+2.09% |
700 |
2024/1/31 |
646 |
646 |
620 |
621 |
-3.42% |
2,000 |
2024/1/30 |
643 |
643 |
643 |
643 |
+0.00% |
200 |
2024/1/29 |
643 |
643 |
643 |
643 |
+0.00% |
200 |
2024/1/26 |
634 |
648 |
634 |
643 |
+1.42% |
3,700 |
2024/1/25 |
632 |
634 |
622 |
634 |
+1.28% |
3,100 |
2024/1/24 |
621 |
629 |
621 |
626 |
+0.81% |
2,500 |
2024/1/23 |
616 |
621 |
616 |
621 |
+0.98% |
2,000 |
2024/1/22 |
614 |
615 |
602 |
615 |
-0.16% |
4,400 |
2024/1/19 |
617 |
617 |
613 |
616 |
+0.65% |
800 |
2024/1/18 |
614 |
615 |
612 |
612 |
-0.33% |
1,000 |
2024/1/17 |
613 |
619 |
612 |
614 |
+0.16% |
2,700 |
2024/1/16 |
613 |
616 |
606 |
613 |
+0.16% |
5,500 |
2024/1/15 |
641 |
641 |
612 |
612 |
-4.52% |
17,300 |
2024/1/12 |
636 |
645 |
636 |
641 |
+0.47% |
2,400 |
2024/1/11 |
635 |
643 |
633 |
638 |
-0.16% |
3,400 |
2024/1/10 |
643 |
643 |
639 |
639 |
+0.31% |
500 |
2024/1/9 |
628 |
638 |
628 |
637 |
+2.41% |
1,900 |
2024/1/5 |
625 |
629 |
622 |
622 |
-0.80% |
600 |
2024/1/4 |
620 |
633 |
615 |
627 |
+2.45% |
1,500 |
2023/12/29 |
613 |
634 |
607 |
612 |
+0.66% |
3,200 |
2023/12/28 |
600 |
614 |
600 |
608 |
+0.83% |
4,100 |
2023/12/27 |
595 |
605 |
594 |
603 |
+1.17% |
4,800 |
2023/12/26 |
598 |
607 |
596 |
596 |
-0.33% |
12,600 |
2023/12/25 |
619 |
620 |
595 |
598 |
-3.55% |
17,500 |
2023/12/22 |
618 |
629 |
618 |
620 |
-0.80% |
5,200 |
2023/12/21 |
627 |
627 |
623 |
625 |
-0.32% |
1,100 |
2023/12/20 |
633 |
633 |
627 |
627 |
-0.95% |
700 |
2023/12/19 |
633 |
633 |
626 |
633 |
+0.64% |
600 |
2023/12/18 |
626 |
629 |
626 |
629 |
+0.32% |
1,500 |
2023/12/15 |
628 |
630 |
627 |
627 |
-0.63% |
2,300 |
2023/12/14 |
631 |
631 |
627 |
631 |
-0.16% |
1,500 |
2023/12/13 |
635 |
635 |
630 |
632 |
+0.64% |
8,300 |
2023/12/12 |
649 |
650 |
625 |
628 |
-3.24% |
4,400 |
2023/12/11 |
650 |
650 |
649 |
649 |
+0.15% |
1,200 |
2023/12/8 |
644 |
649 |
635 |
648 |
+0.47% |
3,600 |
2023/12/7 |
635 |
645 |
635 |
645 |
+1.57% |
3,700 |
2023/12/6 |
635 |
648 |
635 |
635 |
+0.32% |
1,600 |
2023/12/5 |
633 |
637 |
633 |
633 |
-0.63% |
500 |
2023/12/4 |
630 |
637 |
630 |
637 |
-0.16% |
2,200 |
2023/12/1 |
638 |
638 |
638 |
638 |
+0.00% |
200 |
2023/11/30 |
632 |
638 |
627 |
638 |
+0.95% |
3,400 |
2023/11/29 |
628 |
632 |
628 |
632 |
+0.64% |
1,600 |
2023/11/28 |
631 |
632 |
628 |
628 |
+0.00% |
2,200 |
2023/11/27 |
654 |
654 |
628 |
628 |
-2.18% |
3,900 |
2023/11/24 |
632 |
642 |
630 |
642 |
+1.58% |
800 |
2023/11/22 |
635 |
645 |
632 |
632 |
-0.16% |
1,600 |
2023/11/21 |
631 |
633 |
631 |
633 |
+0.48% |
700 |
2023/11/20 |
635 |
635 |
630 |
630 |
+0.00% |
800 |
2023/11/17 |
635 |
635 |
630 |
630 |
-0.47% |
1,500 |
2023/11/16 |
635 |
638 |
633 |
633 |
-0.16% |
2,300 |
2023/11/15 |
639 |
639 |
633 |
634 |
-0.78% |
800 |
2023/11/14 |
642 |
642 |
639 |
639 |
-0.16% |
200 |
2023/11/13 |
641 |
641 |
640 |
640 |
-0.16% |
500 |
2023/11/10 |
642 |
642 |
641 |
641 |
+0.00% |
600 |
2023/11/9 |
640 |
646 |
639 |
641 |
-1.23% |
2,100 |
2023/11/8 |
652 |
652 |
648 |
649 |
-0.46% |
5,600 |
2023/11/7 |
656 |
656 |
652 |
652 |
-0.61% |
1,100 |
2023/11/6 |
665 |
665 |
656 |
656 |
-0.76% |
400 |
2023/11/2 |
669 |
669 |
661 |
661 |
+1.69% |
300 |
2023/11/1 |
650 |
650 |
645 |
650 |
+0.15% |
2,400 |
2023/10/31 |
651 |
651 |
649 |
649 |
-0.15% |
400 |
2023/10/30 |
648 |
650 |
648 |
650 |
-0.15% |
500 |
2023/10/27 |
651 |
651 |
651 |
651 |
+0.00% |
100 |
2023/10/26 |
670 |
670 |
651 |
651 |
-1.36% |
3,100 |
|