日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
646 |
657 |
646 |
657 |
+1.70% |
500 |
2024/4/23 |
652 |
652 |
642 |
646 |
-0.31% |
1,100 |
2024/4/22 |
648 |
648 |
648 |
648 |
+0.47% |
200 |
2024/4/19 |
645 |
645 |
645 |
645 |
-0.46% |
100 |
2024/4/17 |
654 |
654 |
648 |
648 |
-0.61% |
600 |
2024/4/16 |
665 |
665 |
652 |
652 |
-2.69% |
3,400 |
2024/4/15 |
660 |
670 |
654 |
670 |
+0.90% |
3,100 |
2024/4/12 |
659 |
671 |
652 |
664 |
+0.15% |
4,500 |
2024/4/11 |
659 |
663 |
652 |
663 |
+0.15% |
1,200 |
2024/4/10 |
659 |
662 |
659 |
662 |
+0.30% |
600 |
2024/4/9 |
662 |
662 |
660 |
660 |
+0.61% |
7,300 |
2024/4/8 |
649 |
656 |
649 |
656 |
+1.08% |
900 |
2024/4/5 |
637 |
649 |
636 |
649 |
+1.41% |
1,700 |
2024/4/4 |
644 |
650 |
636 |
640 |
-0.62% |
800 |
2024/4/3 |
652 |
652 |
644 |
644 |
-2.28% |
400 |
2024/4/2 |
646 |
661 |
646 |
659 |
-0.45% |
1,400 |
2024/4/1 |
662 |
663 |
652 |
662 |
+2.00% |
1,900 |
2024/3/29 |
658 |
658 |
649 |
649 |
-0.31% |
600 |
2024/3/28 |
650 |
651 |
641 |
651 |
+0.00% |
1,800 |
2024/3/27 |
650 |
667 |
650 |
651 |
-0.91% |
3,100 |
2024/3/26 |
652 |
657 |
649 |
657 |
+0.77% |
1,400 |
2024/3/25 |
668 |
668 |
652 |
652 |
-2.10% |
2,500 |
2024/3/22 |
652 |
668 |
650 |
666 |
+2.15% |
600 |
2024/3/21 |
655 |
658 |
652 |
652 |
-0.31% |
1,700 |
2024/3/19 |
655 |
655 |
654 |
654 |
-0.61% |
600 |
2024/3/18 |
675 |
675 |
655 |
658 |
-1.05% |
1,100 |
2024/3/15 |
681 |
681 |
649 |
665 |
-2.92% |
2,000 |
2024/3/14 |
658 |
685 |
658 |
685 |
+5.38% |
4,500 |
2024/3/12 |
651 |
651 |
649 |
650 |
-1.22% |
400 |
2024/3/11 |
653 |
658 |
640 |
658 |
+2.33% |
1,100 |
2024/3/8 |
643 |
643 |
643 |
643 |
-1.08% |
200 |
2024/3/7 |
644 |
658 |
644 |
650 |
+0.93% |
600 |
2024/3/6 |
636 |
644 |
636 |
644 |
+1.26% |
500 |
2024/3/5 |
640 |
640 |
636 |
636 |
-2.15% |
300 |
2024/3/4 |
656 |
662 |
645 |
650 |
-1.81% |
1,700 |
2024/3/1 |
658 |
666 |
653 |
662 |
+0.61% |
2,500 |
2024/2/29 |
655 |
658 |
654 |
658 |
+0.15% |
300 |
2024/2/28 |
658 |
658 |
644 |
657 |
+1.08% |
1,100 |
2024/2/27 |
650 |
650 |
639 |
650 |
-1.22% |
1,800 |
2024/2/26 |
659 |
659 |
649 |
658 |
-0.15% |
4,100 |
2024/2/22 |
648 |
659 |
638 |
659 |
+2.33% |
4,500 |
2024/2/21 |
637 |
644 |
637 |
644 |
+0.62% |
600 |
2024/2/20 |
640 |
640 |
640 |
640 |
+0.00% |
400 |
2024/2/19 |
637 |
640 |
635 |
640 |
+0.16% |
700 |
2024/2/16 |
633 |
639 |
630 |
639 |
+0.95% |
1,000 |
2024/2/15 |
632 |
633 |
632 |
633 |
-0.16% |
300 |
2024/2/14 |
633 |
640 |
631 |
634 |
-1.09% |
3,500 |
2024/2/13 |
651 |
651 |
640 |
641 |
-0.62% |
600 |
2024/2/9 |
644 |
655 |
644 |
645 |
-0.92% |
1,500 |
2024/2/8 |
637 |
651 |
636 |
651 |
+0.93% |
2,200 |
2024/2/7 |
645 |
645 |
640 |
645 |
+0.78% |
1,600 |
2024/2/6 |
645 |
645 |
640 |
640 |
-0.78% |
900 |
2024/2/2 |
645 |
645 |
645 |
645 |
+0.16% |
100 |
2024/2/1 |
639 |
644 |
634 |
644 |
+0.16% |
700 |
2024/1/31 |
643 |
643 |
643 |
643 |
+0.00% |
300 |
2024/1/30 |
639 |
643 |
633 |
643 |
+0.63% |
1,200 |
2024/1/29 |
639 |
639 |
638 |
639 |
+0.95% |
700 |
2024/1/26 |
632 |
633 |
632 |
633 |
+0.16% |
500 |
2024/1/25 |
644 |
644 |
630 |
632 |
+0.48% |
1,400 |
2024/1/24 |
624 |
630 |
624 |
629 |
+0.16% |
300 |
2024/1/23 |
635 |
635 |
622 |
628 |
+0.48% |
2,200 |
2024/1/22 |
625 |
625 |
625 |
625 |
+0.32% |
300 |
2024/1/19 |
634 |
634 |
622 |
623 |
-0.16% |
700 |
2024/1/18 |
633 |
633 |
624 |
624 |
-2.50% |
500 |
2024/1/17 |
626 |
640 |
626 |
640 |
+2.40% |
200 |
2024/1/16 |
640 |
640 |
625 |
625 |
-3.40% |
3,300 |
2024/1/15 |
650 |
650 |
647 |
647 |
-0.31% |
1,000 |
2024/1/12 |
640 |
657 |
640 |
649 |
+3.02% |
2,600 |
2024/1/11 |
631 |
631 |
630 |
630 |
+0.48% |
200 |
2024/1/10 |
635 |
635 |
627 |
627 |
-0.32% |
1,600 |
2024/1/9 |
627 |
637 |
625 |
629 |
-0.16% |
1,300 |
2024/1/5 |
638 |
640 |
630 |
630 |
-0.79% |
800 |
2024/1/4 |
634 |
635 |
634 |
635 |
+1.93% |
1,200 |
2023/12/29 |
627 |
627 |
623 |
623 |
-1.74% |
500 |
2023/12/28 |
620 |
634 |
620 |
634 |
+0.79% |
900 |
2023/12/27 |
623 |
629 |
619 |
629 |
+0.00% |
2,400 |
2023/12/26 |
625 |
629 |
625 |
629 |
+0.00% |
1,300 |
2023/12/25 |
639 |
650 |
626 |
629 |
-0.47% |
6,400 |
2023/12/22 |
623 |
632 |
621 |
632 |
+0.32% |
2,600 |
2023/12/21 |
624 |
631 |
624 |
630 |
+1.12% |
2,900 |
2023/12/20 |
614 |
623 |
610 |
623 |
+1.47% |
2,900 |
2023/12/19 |
614 |
614 |
614 |
614 |
+0.00% |
600 |
2023/12/18 |
609 |
614 |
597 |
614 |
+1.99% |
1,700 |
2023/12/15 |
598 |
609 |
598 |
602 |
+0.33% |
1,500 |
2023/12/14 |
597 |
602 |
597 |
600 |
-0.33% |
600 |
2023/12/13 |
594 |
602 |
594 |
602 |
+0.33% |
600 |
2023/12/12 |
602 |
603 |
600 |
600 |
-0.33% |
900 |
2023/12/11 |
594 |
602 |
594 |
602 |
+1.86% |
500 |
2023/12/8 |
585 |
591 |
585 |
591 |
-0.51% |
1,600 |
2023/12/7 |
594 |
594 |
594 |
594 |
+0.00% |
100 |
2023/12/6 |
602 |
605 |
590 |
594 |
-1.16% |
4,200 |
2023/12/5 |
612 |
612 |
601 |
601 |
-1.80% |
300 |
2023/12/4 |
598 |
612 |
598 |
612 |
+2.86% |
1,100 |
2023/12/1 |
596 |
600 |
595 |
595 |
-0.17% |
700 |
2023/11/30 |
599 |
599 |
596 |
596 |
-1.16% |
700 |
2023/11/29 |
600 |
603 |
600 |
603 |
+0.33% |
400 |
2023/11/27 |
600 |
601 |
600 |
601 |
+0.17% |
700 |
2023/11/24 |
598 |
600 |
597 |
600 |
+1.87% |
2,600 |
2023/11/22 |
586 |
598 |
586 |
589 |
+0.68% |
700 |
2023/11/21 |
585 |
585 |
585 |
585 |
+0.00% |
100 |
2023/11/20 |
585 |
585 |
585 |
585 |
+0.17% |
300 |
2023/11/17 |
584 |
591 |
584 |
584 |
-1.02% |
900 |
2023/11/16 |
574 |
590 |
574 |
590 |
+2.43% |
4,700 |
2023/11/15 |
570 |
578 |
570 |
576 |
+1.77% |
2,500 |
2023/11/14 |
568 |
568 |
566 |
566 |
-0.18% |
1,300 |
2023/11/13 |
574 |
574 |
567 |
567 |
-0.18% |
1,400 |
2023/11/10 |
568 |
568 |
568 |
568 |
+0.00% |
600 |
2023/11/9 |
570 |
570 |
568 |
568 |
-0.70% |
600 |
2023/11/8 |
573 |
573 |
566 |
572 |
-0.17% |
300 |
2023/11/7 |
571 |
573 |
568 |
573 |
+0.53% |
700 |
2023/11/6 |
568 |
570 |
568 |
570 |
+0.71% |
800 |
2023/11/2 |
571 |
574 |
562 |
566 |
-0.35% |
800 |
2023/11/1 |
567 |
568 |
565 |
568 |
+0.53% |
500 |
2023/10/31 |
555 |
565 |
555 |
565 |
+0.89% |
400 |
2023/10/30 |
560 |
564 |
560 |
560 |
+0.36% |
1,200 |
2023/10/27 |
572 |
572 |
558 |
558 |
-2.96% |
2,800 |
2023/10/26 |
572 |
575 |
565 |
575 |
+0.17% |
700 |
2023/10/25 |
565 |
574 |
565 |
574 |
+1.59% |
1,200 |
2023/10/24 |
566 |
566 |
559 |
565 |
-0.88% |
1,800 |
2023/10/23 |
573 |
577 |
570 |
570 |
-0.52% |
300 |
2023/10/20 |
573 |
573 |
565 |
573 |
+0.00% |
1,800 |
2023/10/19 |
572 |
573 |
572 |
573 |
+0.17% |
900 |
2023/10/18 |
571 |
577 |
568 |
572 |
-1.04% |
2,500 |
|