日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
743 |
743 |
743 |
743 |
+1.09% |
200 |
2024/4/17 |
748 |
748 |
730 |
735 |
+0.27% |
400 |
2024/4/12 |
733 |
733 |
733 |
733 |
+0.00% |
300 |
2024/4/11 |
733 |
733 |
725 |
733 |
+0.00% |
300 |
2024/4/10 |
734 |
734 |
733 |
733 |
-0.27% |
400 |
2024/4/9 |
750 |
750 |
735 |
735 |
-0.68% |
800 |
2024/4/8 |
740 |
741 |
740 |
740 |
+0.95% |
600 |
2024/4/5 |
760 |
760 |
731 |
733 |
-2.91% |
1,500 |
2024/4/4 |
745 |
755 |
730 |
755 |
+1.34% |
1,100 |
2024/4/3 |
740 |
745 |
737 |
745 |
-0.80% |
800 |
2024/4/2 |
751 |
752 |
751 |
751 |
+0.81% |
700 |
2024/4/1 |
775 |
775 |
735 |
745 |
+2.05% |
700 |
2024/3/29 |
717 |
730 |
717 |
730 |
+1.96% |
800 |
2024/3/28 |
721 |
721 |
716 |
716 |
-2.32% |
1,100 |
2024/3/27 |
705 |
734 |
704 |
733 |
+3.97% |
2,400 |
2024/3/26 |
701 |
715 |
701 |
705 |
+0.57% |
1,000 |
2024/3/25 |
688 |
701 |
688 |
701 |
+1.89% |
1,700 |
2024/3/22 |
680 |
688 |
680 |
688 |
+1.18% |
1,500 |
2024/3/21 |
681 |
684 |
675 |
680 |
+0.00% |
2,400 |
2024/3/19 |
678 |
680 |
678 |
680 |
-1.16% |
400 |
2024/3/18 |
680 |
690 |
680 |
688 |
+1.18% |
500 |
2024/3/12 |
680 |
680 |
680 |
680 |
+0.89% |
100 |
2024/3/11 |
674 |
674 |
674 |
674 |
-2.03% |
700 |
2024/3/6 |
689 |
689 |
688 |
688 |
-1.29% |
200 |
2024/3/4 |
690 |
697 |
690 |
697 |
+1.16% |
900 |
2024/3/1 |
676 |
689 |
676 |
689 |
+1.92% |
500 |
2024/2/29 |
675 |
676 |
675 |
676 |
+0.00% |
600 |
2024/2/28 |
663 |
676 |
663 |
676 |
-1.74% |
300 |
2024/2/27 |
655 |
699 |
655 |
688 |
+4.24% |
1,900 |
2024/2/26 |
670 |
670 |
660 |
660 |
-1.49% |
1,500 |
2024/2/22 |
670 |
670 |
670 |
670 |
+1.98% |
300 |
2024/2/21 |
657 |
657 |
657 |
657 |
-1.35% |
500 |
2024/2/19 |
666 |
666 |
666 |
666 |
-0.30% |
200 |
2024/2/16 |
670 |
670 |
668 |
668 |
-2.48% |
400 |
2024/2/14 |
680 |
685 |
680 |
685 |
+0.74% |
200 |
2024/2/13 |
680 |
680 |
680 |
680 |
+0.44% |
100 |
2024/2/9 |
677 |
677 |
677 |
677 |
-1.17% |
100 |
2024/2/5 |
684 |
685 |
684 |
685 |
+0.00% |
300 |
2024/2/1 |
683 |
685 |
683 |
685 |
+0.29% |
500 |
2024/1/30 |
683 |
683 |
683 |
683 |
+0.00% |
1,400 |
2024/1/29 |
680 |
683 |
680 |
683 |
+0.44% |
1,500 |
2024/1/26 |
680 |
680 |
680 |
680 |
+0.00% |
100 |
2024/1/25 |
680 |
680 |
680 |
680 |
+0.00% |
200 |
2024/1/24 |
672 |
680 |
672 |
680 |
+0.29% |
400 |
2024/1/23 |
668 |
678 |
668 |
678 |
-0.29% |
200 |
2024/1/22 |
670 |
680 |
670 |
680 |
+1.80% |
400 |
2024/1/18 |
668 |
668 |
668 |
668 |
-0.15% |
100 |
2024/1/17 |
670 |
670 |
669 |
669 |
-1.62% |
700 |
2024/1/16 |
681 |
681 |
680 |
680 |
+2.10% |
400 |
2024/1/15 |
663 |
666 |
663 |
666 |
+0.00% |
2,400 |
2024/1/12 |
670 |
670 |
664 |
666 |
-0.89% |
900 |
2024/1/10 |
662 |
672 |
662 |
672 |
-1.18% |
1,300 |
2024/1/9 |
680 |
680 |
680 |
680 |
-0.15% |
100 |
2024/1/5 |
689 |
689 |
680 |
681 |
-1.30% |
500 |
2024/1/4 |
673 |
690 |
672 |
690 |
+2.99% |
700 |
2023/12/29 |
661 |
670 |
659 |
670 |
-1.62% |
4,600 |
2023/12/28 |
681 |
681 |
681 |
681 |
+0.15% |
100 |
2023/12/26 |
680 |
680 |
680 |
680 |
+0.74% |
1,300 |
2023/12/25 |
685 |
685 |
666 |
675 |
-0.59% |
1,000 |
2023/12/22 |
689 |
689 |
679 |
679 |
-1.45% |
200 |
2023/12/21 |
689 |
689 |
689 |
689 |
+0.58% |
100 |
2023/12/20 |
690 |
690 |
685 |
685 |
-0.44% |
700 |
2023/12/19 |
688 |
688 |
688 |
688 |
-0.86% |
500 |
2023/12/18 |
694 |
694 |
694 |
694 |
+2.97% |
2,100 |
2023/12/15 |
654 |
674 |
654 |
674 |
-2.32% |
3,300 |
2023/12/14 |
690 |
690 |
690 |
690 |
+0.00% |
1,500 |
2023/12/13 |
687 |
690 |
687 |
690 |
+0.73% |
1,200 |
2023/12/12 |
685 |
685 |
685 |
685 |
+1.33% |
400 |
2023/12/11 |
667 |
676 |
666 |
676 |
-0.59% |
700 |
2023/12/8 |
681 |
681 |
680 |
680 |
-2.86% |
2,200 |
2023/12/7 |
670 |
700 |
670 |
700 |
+5.11% |
1,700 |
2023/12/5 |
666 |
666 |
666 |
666 |
-0.60% |
100 |
2023/12/4 |
670 |
670 |
670 |
670 |
+0.00% |
100 |
2023/12/1 |
687 |
687 |
670 |
670 |
-1.62% |
400 |
2023/11/29 |
671 |
681 |
671 |
681 |
+1.34% |
600 |
2023/11/28 |
672 |
672 |
672 |
672 |
+0.00% |
500 |
2023/11/22 |
672 |
672 |
672 |
672 |
+0.00% |
300 |
2023/11/21 |
672 |
672 |
672 |
672 |
-1.18% |
600 |
2023/11/20 |
680 |
680 |
679 |
680 |
+0.00% |
2,500 |
2023/11/17 |
680 |
680 |
680 |
680 |
+0.74% |
1,100 |
2023/11/16 |
675 |
675 |
675 |
675 |
+1.20% |
100 |
2023/11/15 |
674 |
676 |
667 |
667 |
-1.04% |
600 |
2023/11/13 |
670 |
674 |
670 |
674 |
+1.05% |
1,700 |
2023/11/10 |
667 |
667 |
667 |
667 |
-0.45% |
300 |
2023/11/9 |
670 |
670 |
670 |
670 |
+1.52% |
1,100 |
2023/11/8 |
660 |
660 |
660 |
660 |
+0.00% |
2,100 |
2023/11/7 |
660 |
660 |
659 |
660 |
+0.76% |
2,900 |
2023/11/2 |
650 |
658 |
645 |
655 |
+0.77% |
1,800 |
2023/11/1 |
648 |
650 |
648 |
650 |
+0.00% |
300 |
2023/10/31 |
648 |
650 |
648 |
650 |
+0.78% |
2,200 |
2023/10/30 |
645 |
650 |
645 |
645 |
+1.57% |
4,200 |
2023/10/27 |
630 |
635 |
630 |
635 |
+1.76% |
2,700 |
2023/10/26 |
630 |
630 |
624 |
624 |
-0.79% |
1,600 |
2023/10/25 |
628 |
629 |
628 |
629 |
+1.29% |
200 |
2023/10/24 |
621 |
621 |
621 |
621 |
+1.64% |
600 |
2023/10/23 |
646 |
646 |
611 |
611 |
-3.93% |
400 |
2023/10/19 |
630 |
640 |
630 |
636 |
+0.95% |
1,400 |
2023/10/18 |
627 |
630 |
627 |
630 |
+0.48% |
2,200 |
2023/10/13 |
630 |
630 |
627 |
627 |
-0.48% |
1,100 |
2023/10/12 |
630 |
630 |
620 |
630 |
+0.00% |
3,400 |
2023/10/11 |
620 |
630 |
619 |
630 |
+1.61% |
3,100 |
2023/10/10 |
615 |
620 |
615 |
620 |
+0.81% |
2,700 |
2023/10/6 |
615 |
620 |
611 |
615 |
+0.00% |
1,700 |
2023/10/5 |
605 |
620 |
605 |
615 |
+0.99% |
1,400 |
2023/10/4 |
617 |
617 |
591 |
609 |
-3.49% |
7,100 |
2023/10/3 |
625 |
695 |
625 |
631 |
+3.44% |
12,600 |
2023/10/2 |
620 |
620 |
610 |
610 |
-1.61% |
2,500 |
2023/9/29 |
620 |
620 |
620 |
620 |
-0.32% |
2,000 |
2023/9/28 |
620 |
622 |
620 |
622 |
-0.16% |
2,100 |
2023/9/27 |
621 |
623 |
621 |
623 |
+0.48% |
200 |
2023/9/26 |
630 |
630 |
620 |
620 |
-1.59% |
2,100 |
2023/9/25 |
620 |
652 |
620 |
630 |
+1.61% |
6,400 |
2023/9/22 |
600 |
620 |
600 |
620 |
+3.85% |
7,100 |
2023/9/20 |
600 |
600 |
597 |
597 |
-0.50% |
1,100 |
2023/9/19 |
598 |
600 |
598 |
600 |
+0.17% |
3,000 |
2023/9/15 |
599 |
599 |
599 |
599 |
+1.18% |
100 |
2023/9/14 |
592 |
592 |
592 |
592 |
-0.17% |
300 |
2023/9/13 |
599 |
599 |
593 |
593 |
+0.17% |
200 |
2023/9/12 |
595 |
595 |
592 |
592 |
-1.33% |
400 |
2023/9/11 |
600 |
600 |
600 |
600 |
+0.00% |
500 |
2023/9/5 |
600 |
600 |
600 |
600 |
+0.00% |
2,000 |
2023/9/1 |
600 |
600 |
600 |
600 |
+0.00% |
200 |
2023/8/31 |
600 |
600 |
600 |
600 |
+0.00% |
100 |
|