日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/20 |
649 |
649 |
633 |
633 |
-2.62% |
500 |
2024/5/17 |
650 |
650 |
650 |
650 |
+0.00% |
100 |
2024/5/16 |
650 |
650 |
650 |
650 |
+4.00% |
1,500 |
2024/5/15 |
626 |
626 |
625 |
625 |
-0.48% |
600 |
2024/5/14 |
628 |
628 |
628 |
628 |
-2.94% |
100 |
2024/5/13 |
647 |
647 |
647 |
647 |
-0.15% |
200 |
2024/5/9 |
648 |
648 |
648 |
648 |
-0.15% |
100 |
2024/5/8 |
649 |
649 |
649 |
649 |
+0.00% |
100 |
2024/5/1 |
649 |
649 |
649 |
649 |
-0.15% |
100 |
2024/4/30 |
650 |
650 |
650 |
650 |
+0.78% |
200 |
2024/4/26 |
650 |
650 |
645 |
645 |
+0.78% |
2,000 |
2024/4/25 |
640 |
640 |
640 |
640 |
+2.40% |
300 |
2024/4/22 |
625 |
625 |
625 |
625 |
+0.32% |
100 |
2024/4/19 |
624 |
624 |
623 |
623 |
+0.00% |
200 |
2024/4/18 |
630 |
630 |
623 |
623 |
-2.66% |
300 |
2024/4/16 |
641 |
641 |
640 |
640 |
-1.23% |
700 |
2024/4/15 |
649 |
649 |
648 |
648 |
-1.97% |
500 |
2024/4/12 |
643 |
670 |
643 |
661 |
+5.93% |
1,200 |
2024/4/11 |
611 |
651 |
611 |
624 |
-0.64% |
1,800 |
2024/4/10 |
641 |
641 |
628 |
628 |
-1.88% |
500 |
2024/4/8 |
640 |
640 |
640 |
640 |
+0.31% |
100 |
2024/4/5 |
638 |
638 |
638 |
638 |
-2.60% |
300 |
2024/4/4 |
645 |
655 |
645 |
655 |
+1.87% |
300 |
2024/4/2 |
690 |
690 |
643 |
643 |
-4.17% |
500 |
2024/4/1 |
670 |
671 |
670 |
671 |
+0.15% |
600 |
2024/3/29 |
670 |
670 |
670 |
670 |
+0.15% |
100 |
2024/3/27 |
664 |
669 |
664 |
669 |
-0.30% |
400 |
2024/3/26 |
672 |
672 |
671 |
671 |
+4.52% |
2,200 |
2024/3/25 |
650 |
658 |
633 |
642 |
+1.42% |
2,800 |
2024/3/22 |
633 |
633 |
633 |
633 |
+0.48% |
100 |
2024/3/21 |
630 |
630 |
630 |
630 |
+0.80% |
800 |
2024/3/15 |
625 |
625 |
625 |
625 |
+0.00% |
100 |
2024/3/14 |
625 |
625 |
625 |
625 |
+0.00% |
4,500 |
2024/3/13 |
612 |
625 |
612 |
625 |
+1.13% |
1,900 |
2024/3/12 |
603 |
618 |
603 |
618 |
+4.75% |
6,900 |
2024/3/11 |
603 |
603 |
590 |
590 |
+0.00% |
3,000 |
2024/3/8 |
590 |
590 |
590 |
590 |
-0.17% |
100 |
2024/3/7 |
591 |
591 |
591 |
591 |
+0.17% |
100 |
2024/3/6 |
610 |
610 |
590 |
590 |
+0.00% |
6,100 |
2024/3/5 |
610 |
610 |
585 |
590 |
-1.99% |
1,000 |
2024/3/4 |
593 |
602 |
593 |
602 |
+1.52% |
6,600 |
2024/3/1 |
600 |
600 |
593 |
593 |
-2.79% |
1,600 |
2024/2/29 |
579 |
610 |
575 |
610 |
+7.02% |
6,000 |
2024/2/28 |
570 |
570 |
570 |
570 |
-0.35% |
700 |
2024/2/27 |
560 |
572 |
560 |
572 |
+3.44% |
5,800 |
2024/2/26 |
559 |
559 |
553 |
553 |
-0.72% |
3,200 |
2024/2/22 |
556 |
557 |
556 |
557 |
+0.36% |
700 |
2024/2/21 |
555 |
555 |
555 |
555 |
+0.54% |
100 |
2024/2/20 |
559 |
559 |
552 |
552 |
-3.16% |
600 |
2024/2/19 |
553 |
570 |
553 |
570 |
+1.60% |
5,600 |
2024/2/16 |
559 |
561 |
551 |
561 |
+0.00% |
2,400 |
2024/2/15 |
562 |
562 |
561 |
561 |
-0.18% |
500 |
2024/2/14 |
565 |
566 |
558 |
562 |
+0.18% |
5,400 |
2024/2/13 |
555 |
561 |
555 |
561 |
+1.08% |
2,500 |
2024/2/9 |
551 |
555 |
551 |
555 |
-0.18% |
200 |
2024/2/8 |
556 |
556 |
556 |
556 |
+1.28% |
100 |
2024/2/7 |
549 |
549 |
549 |
549 |
-1.61% |
100 |
2024/2/5 |
558 |
558 |
558 |
558 |
+0.72% |
100 |
2024/2/2 |
548 |
554 |
548 |
554 |
-1.07% |
300 |
2024/2/1 |
560 |
560 |
560 |
560 |
+0.36% |
2,000 |
2024/1/31 |
558 |
558 |
558 |
558 |
+1.64% |
2,500 |
2024/1/30 |
545 |
549 |
545 |
549 |
+0.73% |
4,400 |
2024/1/29 |
545 |
545 |
545 |
545 |
+0.74% |
3,400 |
2024/1/26 |
544 |
544 |
541 |
541 |
-0.18% |
200 |
2024/1/25 |
545 |
545 |
542 |
542 |
-0.55% |
2,900 |
2024/1/24 |
545 |
545 |
545 |
545 |
+0.55% |
600 |
2024/1/23 |
546 |
547 |
541 |
542 |
-0.73% |
3,200 |
2024/1/22 |
547 |
547 |
546 |
546 |
-1.44% |
4,800 |
2024/1/19 |
555 |
555 |
554 |
554 |
-1.07% |
300 |
2024/1/18 |
560 |
560 |
560 |
560 |
+0.00% |
400 |
2024/1/17 |
555 |
560 |
555 |
560 |
-0.53% |
1,100 |
2024/1/15 |
563 |
564 |
562 |
563 |
+3.11% |
2,100 |
2024/1/12 |
546 |
546 |
544 |
546 |
+0.37% |
600 |
2024/1/11 |
551 |
551 |
544 |
544 |
-1.27% |
1,600 |
2024/1/10 |
549 |
551 |
549 |
551 |
-1.43% |
200 |
2024/1/9 |
553 |
559 |
553 |
559 |
+1.45% |
400 |
2024/1/5 |
550 |
551 |
550 |
551 |
-1.43% |
200 |
2024/1/4 |
559 |
559 |
559 |
559 |
+1.82% |
100 |
2023/12/27 |
549 |
549 |
549 |
549 |
-0.18% |
100 |
2023/12/25 |
550 |
550 |
550 |
550 |
+0.00% |
2,500 |
2023/12/22 |
550 |
550 |
550 |
550 |
+0.00% |
700 |
2023/12/20 |
550 |
550 |
550 |
550 |
+1.10% |
1,000 |
2023/12/18 |
550 |
550 |
544 |
544 |
+0.00% |
1,200 |
2023/12/15 |
550 |
550 |
544 |
544 |
-1.09% |
300 |
2023/12/12 |
550 |
550 |
550 |
550 |
+1.29% |
1,200 |
2023/12/11 |
543 |
543 |
543 |
543 |
+0.00% |
400 |
2023/12/8 |
551 |
551 |
543 |
543 |
-1.63% |
300 |
2023/12/6 |
552 |
552 |
552 |
552 |
+0.36% |
500 |
2023/12/4 |
550 |
550 |
550 |
550 |
+0.00% |
100 |
2023/11/30 |
550 |
550 |
550 |
550 |
+0.18% |
200 |
2023/11/29 |
543 |
549 |
543 |
549 |
+1.29% |
300 |
2023/11/28 |
560 |
562 |
542 |
542 |
-3.21% |
1,900 |
2023/11/27 |
562 |
562 |
560 |
560 |
+1.63% |
2,800 |
2023/11/24 |
555 |
557 |
551 |
551 |
+0.18% |
1,300 |
2023/11/22 |
545 |
550 |
545 |
550 |
+1.85% |
700 |
2023/11/21 |
538 |
540 |
538 |
540 |
+0.56% |
700 |
2023/11/20 |
537 |
537 |
537 |
537 |
+0.19% |
200 |
2023/11/17 |
536 |
536 |
535 |
536 |
-0.37% |
1,700 |
2023/11/15 |
540 |
540 |
536 |
538 |
-0.37% |
1,100 |
2023/11/14 |
540 |
540 |
540 |
540 |
+0.00% |
700 |
2023/11/13 |
541 |
541 |
540 |
540 |
-0.18% |
600 |
2023/11/10 |
539 |
550 |
539 |
541 |
-2.70% |
900 |
2023/11/9 |
535 |
566 |
535 |
556 |
+2.96% |
3,500 |
2023/11/8 |
537 |
540 |
537 |
540 |
-1.82% |
300 |
2023/11/7 |
550 |
550 |
550 |
550 |
-0.36% |
400 |
2023/11/2 |
552 |
552 |
552 |
552 |
+0.18% |
100 |
2023/11/1 |
551 |
551 |
551 |
551 |
+0.00% |
1,000 |
2023/10/27 |
551 |
551 |
551 |
551 |
+0.00% |
100 |
2023/10/26 |
562 |
562 |
551 |
551 |
+1.66% |
2,900 |
2023/10/25 |
542 |
542 |
542 |
542 |
+0.37% |
600 |
2023/10/24 |
536 |
540 |
536 |
540 |
+0.75% |
200 |
2023/10/20 |
540 |
540 |
532 |
536 |
+0.19% |
1,900 |
2023/10/19 |
534 |
535 |
534 |
535 |
+0.19% |
500 |
2023/10/18 |
534 |
534 |
534 |
534 |
-1.11% |
200 |
2023/10/17 |
540 |
540 |
540 |
540 |
+0.00% |
100 |
2023/10/16 |
543 |
543 |
540 |
540 |
-2.35% |
300 |
2023/10/13 |
553 |
554 |
553 |
553 |
-6.75% |
700 |
2023/10/12 |
540 |
599 |
540 |
593 |
+9.81% |
1,200 |
2023/10/11 |
542 |
542 |
540 |
540 |
-0.18% |
200 |
2023/10/10 |
541 |
541 |
541 |
541 |
+0.74% |
800 |
2023/10/6 |
540 |
555 |
537 |
537 |
-4.11% |
400 |
2023/10/5 |
528 |
560 |
528 |
560 |
+6.26% |
12,100 |
2023/10/4 |
527 |
527 |
527 |
527 |
-0.94% |
100 |
|