日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
616 |
642 |
616 |
642 |
+4.39% |
1,500 |
2024/4/22 |
611 |
615 |
611 |
615 |
+0.65% |
200 |
2024/4/19 |
608 |
613 |
608 |
611 |
-3.63% |
1,500 |
2024/4/18 |
634 |
634 |
634 |
634 |
+2.59% |
600 |
2024/4/16 |
614 |
619 |
614 |
618 |
-3.44% |
700 |
2024/4/15 |
630 |
640 |
630 |
640 |
+1.75% |
900 |
2024/4/12 |
629 |
633 |
628 |
629 |
-0.63% |
1,200 |
2024/4/11 |
630 |
633 |
630 |
633 |
+0.32% |
300 |
2024/4/10 |
629 |
631 |
629 |
631 |
+0.80% |
500 |
2024/4/9 |
628 |
628 |
626 |
626 |
+0.00% |
500 |
2024/4/8 |
621 |
626 |
612 |
626 |
-0.79% |
1,500 |
2024/4/5 |
625 |
631 |
625 |
631 |
+0.80% |
1,600 |
2024/4/4 |
630 |
630 |
626 |
626 |
-0.63% |
400 |
2024/4/3 |
634 |
634 |
625 |
630 |
-0.63% |
300 |
2024/4/1 |
625 |
634 |
619 |
634 |
-0.16% |
2,800 |
2024/3/29 |
631 |
635 |
621 |
635 |
+0.63% |
1,000 |
2024/3/28 |
636 |
636 |
631 |
631 |
-2.62% |
1,500 |
2024/3/27 |
650 |
650 |
648 |
648 |
-0.46% |
2,100 |
2024/3/26 |
674 |
674 |
651 |
651 |
-3.84% |
1,400 |
2024/3/25 |
719 |
719 |
677 |
677 |
-1.46% |
8,400 |
2024/3/22 |
670 |
718 |
657 |
687 |
+7.34% |
38,800 |
2024/3/21 |
641 |
644 |
633 |
640 |
+0.00% |
1,100 |
2024/3/19 |
620 |
640 |
620 |
640 |
+4.40% |
19,300 |
2024/3/18 |
573 |
613 |
573 |
613 |
+6.61% |
11,700 |
2024/3/15 |
575 |
575 |
575 |
575 |
+0.00% |
200 |
2024/3/14 |
566 |
575 |
566 |
575 |
+0.00% |
300 |
2024/3/13 |
576 |
576 |
566 |
575 |
+0.52% |
800 |
2024/3/12 |
573 |
575 |
567 |
572 |
+0.35% |
1,100 |
2024/3/11 |
576 |
576 |
563 |
570 |
-0.52% |
1,100 |
2024/3/8 |
570 |
573 |
570 |
573 |
-0.52% |
1,000 |
2024/3/7 |
575 |
576 |
570 |
576 |
+1.59% |
7,000 |
2024/3/6 |
571 |
571 |
567 |
567 |
-0.53% |
1,100 |
2024/3/5 |
591 |
591 |
570 |
570 |
-3.88% |
4,200 |
2024/3/4 |
589 |
593 |
581 |
593 |
-0.17% |
2,600 |
2024/2/28 |
589 |
595 |
585 |
594 |
+0.85% |
2,500 |
2024/2/27 |
589 |
589 |
589 |
589 |
+0.00% |
500 |
2024/2/26 |
587 |
589 |
572 |
589 |
+0.86% |
3,400 |
2024/2/22 |
586 |
586 |
572 |
584 |
+1.39% |
3,000 |
2024/2/21 |
578 |
578 |
576 |
576 |
+0.17% |
300 |
2024/2/20 |
580 |
580 |
575 |
575 |
-0.52% |
500 |
2024/2/19 |
569 |
578 |
565 |
578 |
-1.87% |
3,100 |
2024/2/16 |
589 |
589 |
589 |
589 |
+0.00% |
100 |
2024/2/15 |
582 |
589 |
562 |
589 |
+2.97% |
8,500 |
2024/2/14 |
594 |
594 |
572 |
572 |
-3.70% |
3,500 |
2024/2/13 |
594 |
594 |
585 |
594 |
+0.00% |
1,900 |
2024/2/9 |
594 |
594 |
594 |
594 |
+0.17% |
1,800 |
2024/2/8 |
584 |
593 |
570 |
593 |
+1.37% |
3,700 |
2024/2/7 |
586 |
586 |
573 |
585 |
-0.68% |
1,100 |
2024/2/6 |
569 |
589 |
569 |
589 |
+3.70% |
1,000 |
2024/2/5 |
590 |
592 |
568 |
568 |
-5.33% |
7,800 |
2024/2/2 |
555 |
600 |
552 |
600 |
+6.95% |
14,800 |
2024/2/1 |
560 |
561 |
560 |
561 |
-0.36% |
300 |
2024/1/31 |
550 |
563 |
547 |
563 |
+3.11% |
500 |
2024/1/30 |
545 |
554 |
545 |
546 |
-0.55% |
1,600 |
2024/1/29 |
548 |
558 |
545 |
549 |
-0.18% |
1,000 |
2024/1/26 |
550 |
561 |
550 |
550 |
+0.92% |
6,500 |
2024/1/25 |
564 |
564 |
545 |
545 |
+0.55% |
5,500 |
2024/1/24 |
549 |
549 |
540 |
542 |
-0.55% |
1,000 |
2024/1/23 |
541 |
548 |
541 |
545 |
+0.93% |
600 |
2024/1/22 |
540 |
543 |
540 |
540 |
-0.55% |
1,000 |
2024/1/19 |
548 |
548 |
538 |
543 |
+0.93% |
600 |
2024/1/18 |
540 |
540 |
537 |
538 |
-2.00% |
2,400 |
2024/1/17 |
541 |
549 |
540 |
549 |
-0.18% |
2,500 |
2024/1/16 |
547 |
552 |
547 |
550 |
+1.48% |
300 |
2024/1/15 |
551 |
553 |
542 |
542 |
-3.21% |
1,400 |
2024/1/12 |
560 |
560 |
560 |
560 |
+1.27% |
1,000 |
2024/1/11 |
554 |
555 |
545 |
553 |
+0.55% |
1,800 |
2024/1/10 |
542 |
550 |
542 |
550 |
+0.55% |
1,400 |
2024/1/9 |
555 |
555 |
546 |
547 |
-1.44% |
2,700 |
2024/1/5 |
546 |
556 |
545 |
555 |
-0.54% |
1,700 |
2024/1/4 |
544 |
559 |
536 |
558 |
+2.57% |
3,400 |
2023/12/29 |
540 |
547 |
540 |
544 |
-0.18% |
7,000 |
2023/12/28 |
544 |
546 |
542 |
545 |
+0.37% |
1,800 |
2023/12/27 |
532 |
543 |
532 |
543 |
+0.18% |
2,900 |
2023/12/25 |
542 |
542 |
542 |
542 |
+0.56% |
1,400 |
2023/12/22 |
536 |
539 |
524 |
539 |
+0.56% |
2,600 |
2023/12/21 |
521 |
538 |
521 |
536 |
-0.74% |
3,200 |
2023/12/20 |
525 |
540 |
523 |
540 |
+0.93% |
2,400 |
2023/12/19 |
536 |
536 |
520 |
535 |
+1.52% |
2,500 |
2023/12/18 |
534 |
537 |
524 |
527 |
-0.57% |
1,300 |
2023/12/15 |
530 |
530 |
530 |
530 |
+0.00% |
400 |
2023/12/14 |
535 |
539 |
513 |
530 |
+0.95% |
6,500 |
2023/12/13 |
528 |
529 |
525 |
525 |
-0.38% |
1,300 |
2023/12/12 |
527 |
527 |
517 |
527 |
+0.00% |
900 |
2023/12/11 |
527 |
527 |
504 |
527 |
-1.86% |
7,900 |
2023/12/8 |
537 |
537 |
537 |
537 |
+0.37% |
100 |
2023/12/7 |
523 |
535 |
523 |
535 |
+0.38% |
121,500 |
2023/12/6 |
533 |
533 |
533 |
533 |
+0.00% |
1,300 |
2023/12/4 |
534 |
534 |
533 |
533 |
-0.19% |
200 |
2023/12/1 |
533 |
534 |
533 |
534 |
+0.19% |
900 |
2023/11/29 |
533 |
533 |
518 |
533 |
+0.00% |
2,700 |
2023/11/27 |
528 |
533 |
518 |
533 |
-0.37% |
1,400 |
2023/11/24 |
526 |
535 |
525 |
535 |
+1.71% |
4,100 |
2023/11/22 |
520 |
530 |
518 |
526 |
-0.19% |
1,500 |
2023/11/21 |
540 |
540 |
527 |
527 |
-0.57% |
1,300 |
2023/11/20 |
534 |
544 |
530 |
530 |
-1.85% |
800 |
2023/11/17 |
511 |
540 |
511 |
540 |
+5.68% |
7,500 |
2023/11/16 |
529 |
529 |
510 |
511 |
-3.40% |
1,300 |
2023/11/15 |
527 |
529 |
515 |
529 |
+0.38% |
3,500 |
2023/11/14 |
519 |
527 |
512 |
527 |
-0.38% |
3,800 |
2023/11/13 |
509 |
529 |
509 |
529 |
+0.19% |
1,900 |
2023/11/10 |
528 |
528 |
528 |
528 |
+0.00% |
400 |
2023/11/9 |
525 |
528 |
508 |
528 |
+0.19% |
500 |
2023/11/8 |
511 |
527 |
511 |
527 |
+1.15% |
300 |
2023/11/7 |
521 |
521 |
521 |
521 |
+1.96% |
100 |
2023/11/6 |
511 |
511 |
511 |
511 |
-0.20% |
3,000 |
2023/11/2 |
515 |
516 |
512 |
512 |
+1.39% |
9,600 |
2023/11/1 |
505 |
505 |
505 |
505 |
-2.32% |
100 |
2023/10/31 |
514 |
520 |
507 |
517 |
-1.34% |
2,500 |
2023/10/30 |
524 |
524 |
524 |
524 |
+0.00% |
200 |
2023/10/27 |
510 |
524 |
501 |
524 |
+2.75% |
800 |
2023/10/26 |
510 |
510 |
510 |
510 |
-0.58% |
100 |
2023/10/25 |
535 |
535 |
510 |
513 |
+3.01% |
2,200 |
2023/10/24 |
478 |
510 |
478 |
498 |
+4.18% |
6,200 |
2023/10/23 |
497 |
498 |
471 |
478 |
-4.78% |
8,600 |
2023/10/20 |
508 |
513 |
500 |
502 |
-1.18% |
2,700 |
2023/10/19 |
508 |
520 |
508 |
508 |
-3.97% |
4,900 |
2023/10/18 |
523 |
529 |
502 |
529 |
+1.54% |
2,900 |
2023/10/17 |
523 |
523 |
521 |
521 |
+3.58% |
1,000 |
2023/10/16 |
512 |
513 |
489 |
503 |
-2.33% |
10,200 |
2023/10/13 |
525 |
525 |
515 |
515 |
-1.90% |
200 |
2023/10/12 |
520 |
525 |
520 |
525 |
+1.16% |
2,000 |
2023/10/11 |
530 |
530 |
519 |
519 |
-1.70% |
500 |
|