日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
639 |
639 |
629 |
629 |
+0.00% |
1,200 |
2024/5/20 |
620 |
632 |
619 |
629 |
+3.28% |
5,600 |
2024/5/17 |
624 |
624 |
609 |
609 |
-2.56% |
1,900 |
2024/5/15 |
625 |
625 |
625 |
625 |
+0.16% |
1,200 |
2024/5/14 |
625 |
626 |
622 |
624 |
+0.48% |
2,100 |
2024/5/13 |
623 |
625 |
621 |
621 |
-0.16% |
1,000 |
2024/5/10 |
625 |
625 |
622 |
622 |
+1.14% |
1,500 |
2024/5/8 |
624 |
624 |
611 |
615 |
-1.60% |
1,200 |
2024/5/7 |
617 |
626 |
615 |
625 |
+1.30% |
9,200 |
2024/5/2 |
618 |
620 |
617 |
617 |
+0.16% |
500 |
2024/5/1 |
619 |
620 |
616 |
616 |
-0.65% |
900 |
2024/4/30 |
615 |
625 |
615 |
620 |
+0.81% |
800 |
2024/4/26 |
614 |
615 |
614 |
615 |
+0.16% |
500 |
2024/4/25 |
613 |
619 |
613 |
614 |
-0.81% |
700 |
2024/4/24 |
622 |
622 |
615 |
619 |
-0.48% |
2,900 |
2024/4/23 |
623 |
623 |
622 |
622 |
-0.48% |
900 |
2024/4/22 |
625 |
625 |
625 |
625 |
+0.00% |
100 |
2024/4/19 |
625 |
631 |
625 |
625 |
-1.42% |
400 |
2024/4/18 |
624 |
634 |
624 |
634 |
+1.12% |
4,300 |
2024/4/17 |
630 |
630 |
620 |
627 |
-0.48% |
1,000 |
2024/4/16 |
630 |
630 |
630 |
630 |
-1.25% |
700 |
2024/4/15 |
628 |
638 |
628 |
638 |
+1.92% |
200 |
2024/4/12 |
626 |
626 |
626 |
626 |
+0.00% |
100 |
2024/4/11 |
625 |
626 |
625 |
626 |
+0.32% |
400 |
2024/4/9 |
624 |
624 |
624 |
624 |
-0.16% |
200 |
2024/4/8 |
631 |
631 |
625 |
625 |
-1.26% |
400 |
2024/4/5 |
643 |
643 |
632 |
633 |
-2.16% |
2,200 |
2024/4/4 |
620 |
700 |
620 |
647 |
+3.52% |
7,500 |
2024/4/3 |
625 |
625 |
625 |
625 |
+0.00% |
200 |
2024/4/1 |
625 |
626 |
625 |
625 |
-0.16% |
400 |
2024/3/29 |
626 |
626 |
620 |
626 |
+0.64% |
1,700 |
2024/3/28 |
633 |
633 |
621 |
622 |
-0.16% |
1,600 |
2024/3/27 |
624 |
630 |
621 |
623 |
+0.16% |
2,600 |
2024/3/26 |
621 |
622 |
621 |
622 |
+0.16% |
900 |
2024/3/25 |
641 |
649 |
621 |
621 |
+0.00% |
3,300 |
2024/3/22 |
630 |
630 |
621 |
621 |
-2.97% |
1,800 |
2024/3/21 |
643 |
643 |
640 |
640 |
-0.47% |
600 |
2024/3/19 |
619 |
643 |
616 |
643 |
+1.90% |
40,600 |
2024/3/18 |
631 |
651 |
630 |
631 |
-1.56% |
5,700 |
2024/3/15 |
641 |
641 |
641 |
641 |
-1.38% |
100 |
2024/3/14 |
641 |
650 |
640 |
650 |
+1.25% |
600 |
2024/3/13 |
655 |
655 |
642 |
642 |
-2.43% |
400 |
2024/3/12 |
636 |
658 |
636 |
658 |
+1.86% |
500 |
2024/3/11 |
656 |
656 |
646 |
646 |
-1.82% |
200 |
2024/3/8 |
650 |
665 |
650 |
658 |
+2.17% |
1,200 |
2024/3/7 |
710 |
710 |
644 |
644 |
-12.97% |
19,000 |
2024/3/6 |
784 |
784 |
713 |
740 |
-5.61% |
5,900 |
2024/3/5 |
750 |
817 |
750 |
784 |
+5.95% |
48,000 |
2024/3/4 |
705 |
740 |
704 |
740 |
+4.96% |
89,900 |
2024/3/1 |
680 |
705 |
675 |
705 |
+3.68% |
37,100 |
2024/2/29 |
678 |
681 |
670 |
680 |
+3.03% |
18,300 |
2024/2/28 |
655 |
670 |
650 |
660 |
+0.76% |
5,100 |
2024/2/27 |
638 |
655 |
638 |
655 |
+4.30% |
7,500 |
2024/2/26 |
621 |
628 |
618 |
628 |
+1.62% |
1,200 |
2024/2/22 |
635 |
635 |
618 |
618 |
-3.44% |
2,300 |
2024/2/21 |
650 |
650 |
640 |
640 |
-1.54% |
900 |
2024/2/20 |
634 |
650 |
634 |
650 |
+2.36% |
3,700 |
2024/2/19 |
626 |
635 |
626 |
635 |
-0.16% |
1,000 |
2024/2/16 |
615 |
636 |
608 |
636 |
+0.79% |
17,600 |
2024/2/15 |
615 |
631 |
615 |
631 |
-0.32% |
8,000 |
2024/2/14 |
632 |
633 |
631 |
633 |
-1.40% |
300 |
2024/2/13 |
661 |
661 |
632 |
642 |
-2.43% |
1,200 |
2024/2/9 |
671 |
672 |
658 |
658 |
-1.94% |
5,000 |
2024/2/8 |
652 |
679 |
650 |
671 |
+4.84% |
10,700 |
2024/2/7 |
627 |
640 |
626 |
640 |
+2.07% |
29,200 |
2024/2/6 |
627 |
627 |
626 |
627 |
+0.00% |
1,500 |
2024/2/5 |
627 |
627 |
626 |
627 |
+0.00% |
1,200 |
2024/2/2 |
627 |
627 |
627 |
627 |
-1.26% |
100 |
2024/2/1 |
630 |
643 |
629 |
635 |
-0.78% |
4,300 |
2024/1/31 |
650 |
650 |
639 |
640 |
+0.00% |
25,900 |
2024/1/30 |
664 |
672 |
640 |
640 |
-3.61% |
9,000 |
2024/1/29 |
661 |
664 |
650 |
664 |
+2.00% |
1,500 |
2024/1/26 |
639 |
660 |
639 |
651 |
+2.68% |
3,700 |
2024/1/25 |
630 |
634 |
621 |
634 |
-1.40% |
11,100 |
2024/1/24 |
651 |
654 |
643 |
643 |
+0.78% |
4,100 |
2024/1/23 |
623 |
650 |
621 |
638 |
+2.08% |
1,685,800 |
2024/1/22 |
602 |
635 |
602 |
625 |
+2.46% |
8,300 |
2024/1/19 |
628 |
630 |
609 |
610 |
-0.97% |
10,900 |
2024/1/18 |
625 |
625 |
616 |
616 |
+0.33% |
900 |
2024/1/17 |
620 |
620 |
613 |
614 |
-4.06% |
1,600 |
2024/1/16 |
615 |
640 |
615 |
640 |
+3.90% |
5,000 |
2024/1/15 |
615 |
616 |
615 |
616 |
-1.44% |
200 |
2024/1/12 |
615 |
629 |
610 |
625 |
+1.46% |
3,600 |
2024/1/11 |
625 |
626 |
614 |
616 |
-0.65% |
12,400 |
2024/1/10 |
644 |
644 |
616 |
620 |
-2.21% |
3,100 |
2024/1/9 |
634 |
642 |
625 |
634 |
-0.16% |
5,600 |
2024/1/5 |
650 |
651 |
635 |
635 |
+0.79% |
4,700 |
2024/1/4 |
596 |
630 |
596 |
630 |
+5.35% |
5,300 |
2023/12/29 |
610 |
610 |
565 |
598 |
-1.64% |
6,800 |
2023/12/28 |
600 |
609 |
599 |
608 |
+0.66% |
2,900 |
2023/12/27 |
612 |
620 |
600 |
604 |
-0.33% |
15,400 |
2023/12/26 |
600 |
689 |
600 |
606 |
+2.36% |
39,500 |
2023/12/25 |
610 |
613 |
592 |
592 |
-2.95% |
16,200 |
2023/12/22 |
620 |
625 |
610 |
610 |
-1.61% |
3,900 |
2023/12/21 |
633 |
633 |
620 |
620 |
-3.28% |
3,200 |
2023/12/20 |
650 |
650 |
641 |
641 |
-1.38% |
6,700 |
2023/12/19 |
675 |
675 |
645 |
650 |
+1.56% |
6,100 |
2023/12/18 |
687 |
691 |
640 |
640 |
-6.84% |
2,900 |
2023/12/15 |
636 |
690 |
636 |
687 |
+8.70% |
15,500 |
2023/12/14 |
643 |
650 |
624 |
632 |
-1.71% |
10,000 |
2023/12/13 |
657 |
660 |
641 |
643 |
-1.83% |
14,500 |
2023/12/12 |
667 |
667 |
645 |
655 |
-1.80% |
6,100 |
2023/12/11 |
679 |
679 |
634 |
667 |
-1.33% |
8,500 |
2023/12/8 |
660 |
715 |
660 |
676 |
+0.90% |
1,697,600 |
2023/12/7 |
681 |
681 |
660 |
670 |
-1.62% |
20,400 |
2023/12/6 |
662 |
681 |
659 |
681 |
+2.87% |
6,700 |
2023/12/5 |
662 |
662 |
660 |
662 |
+0.00% |
3,900 |
2023/12/4 |
662 |
663 |
662 |
662 |
+0.00% |
1,100 |
2023/12/1 |
667 |
667 |
662 |
662 |
-1.19% |
1,500 |
2023/11/30 |
678 |
680 |
669 |
670 |
+0.15% |
4,700 |
2023/11/29 |
668 |
677 |
668 |
669 |
-1.18% |
1,800 |
2023/11/28 |
672 |
677 |
671 |
677 |
+1.35% |
1,600 |
2023/11/27 |
679 |
679 |
668 |
668 |
-1.62% |
1,200 |
2023/11/24 |
681 |
681 |
670 |
679 |
-0.15% |
3,300 |
2023/11/22 |
673 |
680 |
670 |
680 |
+0.74% |
1,600 |
2023/11/21 |
675 |
680 |
672 |
675 |
-0.15% |
1,200 |
2023/11/20 |
680 |
680 |
676 |
676 |
-2.03% |
1,300 |
2023/11/17 |
672 |
690 |
670 |
690 |
+2.68% |
1,200 |
2023/11/16 |
670 |
677 |
660 |
672 |
-1.18% |
1,400 |
2023/11/14 |
686 |
686 |
680 |
680 |
-0.87% |
3,200 |
2023/11/13 |
686 |
686 |
686 |
686 |
-0.58% |
600 |
2023/11/9 |
699 |
699 |
679 |
690 |
-1.29% |
1,200 |
2023/11/8 |
691 |
699 |
690 |
699 |
-0.99% |
800 |
|