日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2018/8/31 |
11 |
12 |
7 |
7 |
-36.36% |
7,440,800 |
2018/8/30 |
9 |
14 |
8 |
11 |
+22.22% |
12,817,700 |
2018/8/29 |
10 |
11 |
9 |
9 |
-18.18% |
4,147,100 |
2018/8/28 |
12 |
13 |
9 |
11 |
-8.33% |
6,861,200 |
2018/8/27 |
14 |
15 |
12 |
12 |
-20.00% |
4,102,200 |
2018/8/24 |
15 |
16 |
14 |
15 |
-6.25% |
2,333,600 |
2018/8/23 |
15 |
16 |
13 |
16 |
+6.67% |
4,450,600 |
2018/8/22 |
20 |
21 |
12 |
15 |
-21.05% |
10,955,700 |
2018/8/21 |
18 |
21 |
18 |
19 |
-5.00% |
3,313,900 |
2018/8/20 |
20 |
20 |
17 |
20 |
+11.11% |
3,257,000 |
2018/8/17 |
17 |
22 |
17 |
18 |
+12.50% |
8,313,700 |
2018/8/16 |
18 |
18 |
15 |
16 |
-11.11% |
4,931,300 |
2018/8/15 |
18 |
19 |
17 |
18 |
+0.00% |
5,285,900 |
2018/8/14 |
15 |
21 |
15 |
18 |
+28.57% |
20,249,200 |
2018/8/13 |
15 |
15 |
13 |
14 |
-6.67% |
3,091,200 |
2018/8/10 |
17 |
17 |
14 |
15 |
-11.76% |
5,739,500 |
2018/8/9 |
18 |
19 |
16 |
17 |
-10.53% |
3,367,100 |
2018/8/8 |
19 |
20 |
17 |
19 |
+0.00% |
5,040,800 |
2018/8/7 |
22 |
24 |
19 |
19 |
-13.64% |
8,887,100 |
2018/8/6 |
19 |
23 |
18 |
22 |
+10.00% |
11,365,700 |
2018/8/3 |
22 |
25 |
19 |
20 |
-23.08% |
11,732,000 |
2018/8/2 |
28 |
33 |
25 |
26 |
+0.00% |
13,417,000 |
2018/8/1 |
28 |
29 |
26 |
26 |
-3.70% |
2,222,000 |
2018/7/31 |
28 |
30 |
26 |
27 |
-6.90% |
3,194,400 |
2018/7/30 |
29 |
32 |
25 |
29 |
-6.45% |
7,607,200 |
2018/7/27 |
32 |
34 |
31 |
31 |
-6.06% |
1,622,400 |
2018/7/26 |
34 |
35 |
33 |
33 |
-2.94% |
740,500 |
2018/7/25 |
35 |
36 |
33 |
34 |
-2.86% |
1,202,200 |
2018/7/24 |
37 |
37 |
33 |
35 |
-2.78% |
1,361,600 |
2018/7/23 |
39 |
39 |
36 |
36 |
-7.69% |
2,007,800 |
2018/7/20 |
41 |
42 |
38 |
39 |
-2.50% |
1,761,900 |
2018/7/19 |
38 |
42 |
38 |
40 |
+5.26% |
2,342,100 |
2018/7/18 |
37 |
39 |
36 |
38 |
+0.00% |
1,775,700 |
2018/7/17 |
42 |
43 |
37 |
38 |
-2.56% |
3,526,600 |
2018/7/13 |
36 |
46 |
34 |
39 |
+5.41% |
8,290,800 |
2018/7/12 |
41 |
42 |
36 |
37 |
-11.90% |
3,915,800 |
2018/7/11 |
45 |
46 |
41 |
42 |
+2.44% |
4,259,500 |
2018/7/10 |
48 |
53 |
39 |
41 |
-6.82% |
15,952,800 |
2018/7/9 |
25 |
53 |
25 |
44 |
+76.00% |
28,575,400 |
2018/7/6 |
26 |
26 |
23 |
25 |
-3.85% |
2,427,800 |
2018/7/5 |
30 |
31 |
25 |
26 |
-10.34% |
1,966,200 |
2018/7/4 |
30 |
30 |
29 |
29 |
-3.33% |
707,200 |
2018/7/3 |
30 |
32 |
29 |
30 |
+0.00% |
2,527,600 |
2018/7/2 |
31 |
32 |
29 |
30 |
+0.00% |
2,484,200 |
2018/6/29 |
32 |
32 |
30 |
30 |
-3.23% |
1,844,900 |
2018/6/28 |
32 |
35 |
29 |
31 |
-26.19% |
6,682,100 |
2018/6/27 |
43 |
43 |
42 |
42 |
-2.33% |
185,000 |
2018/6/26 |
41 |
44 |
41 |
43 |
+2.38% |
769,600 |
2018/6/25 |
46 |
46 |
42 |
42 |
-6.67% |
1,895,600 |
2018/6/22 |
43 |
45 |
42 |
45 |
+2.27% |
1,241,600 |
2018/6/21 |
43 |
44 |
42 |
44 |
+2.33% |
842,300 |
2018/6/20 |
45 |
45 |
42 |
43 |
-4.44% |
1,431,500 |
2018/6/19 |
47 |
47 |
44 |
45 |
+0.00% |
1,545,000 |
2018/6/18 |
48 |
49 |
44 |
45 |
-8.16% |
1,372,800 |
2018/6/15 |
48 |
50 |
48 |
49 |
+0.00% |
1,157,000 |
2018/6/14 |
52 |
52 |
48 |
49 |
-7.55% |
2,558,900 |
2018/6/13 |
55 |
56 |
52 |
53 |
-3.64% |
2,887,600 |
2018/6/12 |
54 |
56 |
52 |
55 |
+7.84% |
6,163,700 |
2018/6/11 |
49 |
53 |
48 |
51 |
+8.51% |
6,937,700 |
2018/6/8 |
43 |
52 |
40 |
47 |
+17.50% |
10,562,200 |
2018/6/7 |
40 |
42 |
39 |
40 |
+0.00% |
1,932,200 |
2018/6/6 |
40 |
42 |
39 |
40 |
+0.00% |
2,207,900 |
2018/6/5 |
44 |
45 |
40 |
40 |
-9.09% |
4,775,900 |
2018/6/4 |
47 |
48 |
43 |
44 |
-10.20% |
6,270,500 |
2018/6/1 |
53 |
55 |
48 |
49 |
-7.55% |
7,772,900 |
2018/5/31 |
57 |
61 |
53 |
53 |
-5.36% |
16,667,600 |
2018/5/30 |
52 |
58 |
46 |
56 |
+30.23% |
27,612,500 |
2018/5/29 |
43 |
49 |
41 |
43 |
+16.22% |
17,485,400 |
2018/5/28 |
47 |
48 |
37 |
37 |
-21.28% |
28,008,300 |
2018/5/25 |
47 |
47 |
47 |
47 |
-38.96% |
366,500 |
2018/5/24 |
100 |
102 |
68 |
77 |
-23.00% |
12,793,300 |
2018/5/23 |
101 |
102 |
99 |
100 |
-1.96% |
344,900 |
2018/5/22 |
98 |
102 |
97 |
102 |
+3.03% |
301,600 |
2018/5/21 |
98 |
100 |
96 |
99 |
+3.12% |
298,000 |
2018/5/18 |
101 |
110 |
96 |
96 |
+0.00% |
2,266,100 |
2018/5/17 |
93 |
98 |
93 |
96 |
+2.13% |
362,400 |
2018/5/16 |
96 |
97 |
93 |
94 |
-6.93% |
715,700 |
2018/5/15 |
99 |
102 |
98 |
101 |
+4.12% |
404,600 |
2018/5/14 |
97 |
101 |
95 |
97 |
+0.00% |
688,500 |
2018/5/11 |
105 |
106 |
93 |
97 |
-7.62% |
700,900 |
2018/5/10 |
108 |
109 |
105 |
105 |
-2.78% |
186,900 |
2018/5/9 |
108 |
109 |
107 |
108 |
+0.00% |
113,500 |
2018/5/8 |
108 |
109 |
107 |
108 |
+0.93% |
91,300 |
2018/5/7 |
107 |
109 |
106 |
107 |
+0.00% |
198,300 |
2018/5/2 |
107 |
109 |
107 |
107 |
+0.00% |
84,100 |
2018/5/1 |
110 |
111 |
107 |
107 |
-2.73% |
339,000 |
2018/4/27 |
111 |
112 |
110 |
110 |
-0.90% |
93,000 |
2018/4/26 |
115 |
115 |
110 |
111 |
-1.77% |
110,400 |
2018/4/25 |
110 |
115 |
110 |
113 |
+0.89% |
223,500 |
2018/4/24 |
110 |
121 |
109 |
112 |
+2.75% |
895,500 |
2018/4/23 |
110 |
111 |
107 |
109 |
+0.00% |
306,000 |
2018/4/20 |
110 |
113 |
109 |
109 |
-4.39% |
388,400 |
2018/4/19 |
112 |
114 |
110 |
114 |
+1.79% |
130,800 |
2018/4/18 |
108 |
112 |
108 |
112 |
+3.70% |
164,100 |
2018/4/17 |
112 |
113 |
107 |
108 |
-3.57% |
360,300 |
2018/4/16 |
113 |
114 |
110 |
112 |
-0.88% |
174,300 |
2018/4/13 |
115 |
125 |
112 |
113 |
+2.73% |
765,900 |
2018/4/12 |
110 |
111 |
109 |
110 |
+0.00% |
135,400 |
2018/4/11 |
109 |
112 |
109 |
110 |
-0.90% |
330,300 |
2018/4/10 |
119 |
119 |
110 |
111 |
-4.31% |
374,000 |
2018/4/9 |
115 |
119 |
114 |
116 |
-1.69% |
289,200 |
2018/4/6 |
122 |
122 |
118 |
118 |
-3.28% |
253,600 |
2018/4/5 |
122 |
123 |
120 |
122 |
-0.81% |
128,600 |
2018/4/4 |
125 |
125 |
120 |
123 |
+0.82% |
273,900 |
2018/4/3 |
127 |
127 |
122 |
122 |
-5.43% |
277,800 |
2018/4/2 |
129 |
131 |
126 |
129 |
+1.57% |
158,600 |
2018/3/30 |
128 |
129 |
127 |
127 |
+0.00% |
176,600 |
2018/3/29 |
129 |
129 |
125 |
127 |
+0.79% |
304,000 |
2018/3/28 |
129 |
129 |
126 |
126 |
-1.56% |
149,900 |
2018/3/27 |
132 |
133 |
128 |
128 |
-2.29% |
178,700 |
2018/3/26 |
128 |
131 |
123 |
131 |
+0.77% |
449,200 |
2018/3/23 |
131 |
134 |
130 |
130 |
-3.70% |
214,500 |
2018/3/22 |
137 |
138 |
134 |
135 |
-2.17% |
171,400 |
2018/3/20 |
133 |
138 |
129 |
138 |
+2.22% |
536,900 |
2018/3/19 |
140 |
143 |
129 |
135 |
-4.93% |
945,200 |
2018/3/16 |
143 |
145 |
140 |
142 |
-0.70% |
369,900 |
2018/3/15 |
139 |
146 |
137 |
143 |
+1.42% |
503,400 |
2018/3/14 |
143 |
146 |
138 |
141 |
-2.76% |
926,500 |
2018/3/13 |
156 |
159 |
137 |
145 |
+2.84% |
3,427,800 |
2018/3/12 |
135 |
143 |
134 |
141 |
+4.44% |
724,800 |
2018/3/9 |
133 |
135 |
132 |
135 |
+0.00% |
124,800 |
2018/3/8 |
131 |
136 |
128 |
135 |
+2.27% |
703,600 |
2018/3/7 |
136 |
136 |
132 |
132 |
-2.22% |
314,800 |
|