日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2018/6/21 |
797 |
797 |
797 |
797 |
+0.00% |
14,500 |
2018/6/20 |
798 |
798 |
797 |
797 |
-0.13% |
2,000 |
2018/6/19 |
797 |
798 |
797 |
798 |
+0.00% |
4,100 |
2018/6/18 |
797 |
798 |
797 |
798 |
+0.00% |
4,200 |
2018/6/15 |
798 |
798 |
797 |
798 |
+0.00% |
1,300 |
2018/6/14 |
798 |
798 |
798 |
798 |
+0.00% |
400 |
2018/6/13 |
797 |
798 |
797 |
798 |
+0.00% |
400 |
2018/6/12 |
798 |
798 |
798 |
798 |
+0.00% |
200 |
2018/6/11 |
798 |
798 |
798 |
798 |
+0.00% |
200 |
2018/6/8 |
798 |
798 |
797 |
798 |
+0.00% |
400 |
2018/6/7 |
798 |
798 |
798 |
798 |
+0.13% |
200 |
2018/6/6 |
797 |
797 |
797 |
797 |
-0.13% |
5,300 |
2018/6/5 |
798 |
798 |
798 |
798 |
+0.00% |
500 |
2018/6/4 |
797 |
798 |
797 |
798 |
+0.00% |
1,100 |
2018/6/1 |
798 |
798 |
797 |
798 |
+0.00% |
4,000 |
2018/5/31 |
797 |
798 |
797 |
798 |
+0.00% |
2,100 |
2018/5/30 |
797 |
798 |
797 |
798 |
+0.00% |
1,900 |
2018/5/29 |
797 |
798 |
797 |
798 |
+0.00% |
1,900 |
2018/5/28 |
797 |
798 |
797 |
798 |
+0.00% |
8,800 |
2018/5/25 |
798 |
798 |
798 |
798 |
+0.13% |
200 |
2018/5/24 |
797 |
797 |
797 |
797 |
-0.13% |
2,000 |
2018/5/23 |
797 |
798 |
797 |
798 |
+0.00% |
300 |
2018/5/22 |
798 |
798 |
798 |
798 |
+0.00% |
600 |
2018/5/18 |
798 |
798 |
798 |
798 |
+0.13% |
200 |
2018/5/16 |
797 |
797 |
797 |
797 |
-0.13% |
2,400 |
2018/5/15 |
798 |
798 |
798 |
798 |
+0.13% |
2,300 |
2018/5/14 |
797 |
797 |
797 |
797 |
-0.13% |
3,200 |
2018/5/11 |
798 |
798 |
797 |
798 |
+0.13% |
1,600 |
2018/5/10 |
798 |
798 |
797 |
797 |
-0.13% |
300 |
2018/5/9 |
797 |
798 |
797 |
798 |
+0.00% |
200 |
2018/5/8 |
798 |
798 |
798 |
798 |
+0.13% |
100 |
2018/5/7 |
797 |
797 |
797 |
797 |
+0.00% |
1,100 |
2018/5/2 |
797 |
797 |
797 |
797 |
+0.00% |
300 |
2018/5/1 |
798 |
798 |
797 |
797 |
-0.13% |
400 |
2018/4/27 |
797 |
798 |
797 |
798 |
+0.00% |
300 |
2018/4/25 |
797 |
798 |
797 |
798 |
+0.00% |
4,700 |
2018/4/24 |
797 |
798 |
797 |
798 |
+0.25% |
6,600 |
2018/4/23 |
797 |
797 |
796 |
796 |
-0.13% |
300 |
2018/4/20 |
797 |
797 |
797 |
797 |
+0.00% |
200 |
2018/4/19 |
797 |
797 |
797 |
797 |
+0.00% |
9,800 |
2018/4/18 |
796 |
798 |
796 |
797 |
-0.13% |
2,600 |
2018/4/17 |
798 |
798 |
798 |
798 |
+0.13% |
100 |
2018/4/16 |
796 |
797 |
796 |
797 |
+0.13% |
7,500 |
2018/4/13 |
796 |
796 |
796 |
796 |
-0.13% |
100 |
2018/4/12 |
797 |
797 |
797 |
797 |
+0.00% |
6,700 |
2018/4/11 |
798 |
798 |
797 |
797 |
-0.25% |
900 |
2018/4/10 |
796 |
799 |
796 |
799 |
+0.38% |
12,900 |
2018/4/9 |
796 |
796 |
796 |
796 |
+0.00% |
6,100 |
2018/4/6 |
795 |
796 |
794 |
796 |
-0.13% |
27,500 |
2018/4/5 |
795 |
797 |
795 |
797 |
+0.25% |
26,500 |
2018/4/4 |
795 |
795 |
795 |
795 |
+0.13% |
4,000 |
2018/4/3 |
794 |
795 |
794 |
794 |
+0.00% |
1,500 |
2018/4/2 |
794 |
794 |
794 |
794 |
-0.13% |
100 |
2018/3/30 |
795 |
795 |
795 |
795 |
+0.00% |
7,000 |
2018/3/29 |
794 |
795 |
794 |
795 |
+0.13% |
700 |
2018/3/28 |
795 |
796 |
794 |
794 |
-0.13% |
13,200 |
2018/3/27 |
795 |
796 |
794 |
795 |
+0.00% |
8,500 |
2018/3/26 |
796 |
797 |
795 |
795 |
-0.25% |
3,200 |
2018/3/23 |
798 |
798 |
797 |
797 |
-0.13% |
16,600 |
2018/3/22 |
798 |
798 |
798 |
798 |
+0.00% |
12,100 |
2018/3/20 |
799 |
799 |
798 |
798 |
+0.00% |
13,400 |
2018/3/19 |
799 |
800 |
797 |
798 |
-0.13% |
106,500 |
2018/3/16 |
799 |
800 |
799 |
799 |
+0.00% |
13,000 |
2018/3/15 |
799 |
800 |
799 |
799 |
+0.00% |
20,200 |
2018/3/14 |
799 |
800 |
799 |
799 |
+0.00% |
11,900 |
2018/3/13 |
799 |
800 |
798 |
799 |
+0.00% |
65,100 |
2018/3/12 |
799 |
800 |
798 |
799 |
+0.13% |
32,800 |
2018/3/9 |
799 |
799 |
798 |
798 |
+0.00% |
22,800 |
2018/3/8 |
798 |
798 |
798 |
798 |
+0.00% |
9,200 |
2018/3/7 |
798 |
798 |
798 |
798 |
+0.00% |
5,400 |
2018/3/6 |
799 |
799 |
798 |
798 |
+0.00% |
5,500 |
2018/3/5 |
798 |
799 |
798 |
798 |
-0.25% |
17,100 |
2018/3/2 |
798 |
800 |
798 |
800 |
+0.25% |
29,900 |
2018/3/1 |
799 |
799 |
798 |
798 |
-0.13% |
38,600 |
2018/2/28 |
799 |
799 |
799 |
799 |
-0.25% |
1,500 |
2018/2/27 |
800 |
801 |
799 |
801 |
+0.12% |
18,500 |
2018/2/26 |
799 |
800 |
799 |
800 |
+0.25% |
44,100 |
2018/2/23 |
799 |
800 |
798 |
798 |
+0.00% |
41,400 |
2018/2/22 |
798 |
799 |
798 |
798 |
+0.00% |
24,200 |
2018/2/21 |
798 |
799 |
798 |
798 |
+0.00% |
22,100 |
2018/2/20 |
798 |
800 |
798 |
798 |
+0.00% |
22,000 |
2018/2/19 |
799 |
800 |
798 |
798 |
-0.13% |
12,800 |
2018/2/16 |
799 |
801 |
799 |
799 |
+0.00% |
40,700 |
2018/2/15 |
799 |
801 |
799 |
799 |
+0.13% |
32,500 |
2018/2/14 |
799 |
801 |
798 |
798 |
-0.13% |
79,100 |
2018/2/13 |
798 |
803 |
798 |
799 |
+0.38% |
142,000 |
2018/2/9 |
797 |
800 |
796 |
796 |
+5.85% |
349,300 |
2018/2/8 |
752 |
752 |
752 |
752 |
+15.34% |
5,300 |
2018/2/7 |
656 |
666 |
650 |
652 |
+1.88% |
22,300 |
2018/2/6 |
663 |
663 |
630 |
640 |
-5.47% |
85,900 |
2018/2/5 |
682 |
688 |
665 |
677 |
-3.29% |
53,700 |
2018/2/2 |
702 |
703 |
695 |
700 |
+0.00% |
21,200 |
2018/2/1 |
700 |
708 |
700 |
700 |
+0.43% |
13,800 |
2018/1/31 |
692 |
710 |
692 |
697 |
+0.14% |
7,400 |
2018/1/30 |
702 |
707 |
693 |
696 |
-1.83% |
34,700 |
2018/1/29 |
705 |
720 |
705 |
709 |
-0.14% |
19,900 |
2018/1/26 |
721 |
724 |
710 |
710 |
-0.14% |
17,400 |
2018/1/25 |
698 |
720 |
697 |
711 |
+1.72% |
30,600 |
2018/1/24 |
697 |
702 |
696 |
699 |
+0.00% |
9,100 |
2018/1/23 |
706 |
706 |
695 |
699 |
+0.43% |
17,700 |
2018/1/22 |
690 |
705 |
690 |
696 |
+1.46% |
18,000 |
2018/1/19 |
687 |
692 |
682 |
686 |
-0.29% |
17,700 |
2018/1/18 |
692 |
698 |
688 |
688 |
-0.15% |
13,400 |
2018/1/17 |
692 |
697 |
686 |
689 |
-0.29% |
22,600 |
2018/1/16 |
708 |
708 |
691 |
691 |
-1.71% |
45,600 |
2018/1/15 |
717 |
718 |
685 |
703 |
-2.36% |
71,600 |
2018/1/12 |
724 |
732 |
660 |
720 |
-1.37% |
215,500 |
2018/1/11 |
780 |
785 |
730 |
730 |
-4.58% |
88,200 |
2018/1/10 |
704 |
826 |
702 |
765 |
+6.84% |
216,300 |
2018/1/9 |
709 |
736 |
683 |
716 |
+3.92% |
131,700 |
2018/1/5 |
659 |
690 |
657 |
689 |
+5.03% |
109,500 |
2018/1/4 |
649 |
658 |
646 |
656 |
+1.71% |
45,400 |
2017/12/29 |
644 |
650 |
640 |
645 |
+0.00% |
31,400 |
2017/12/28 |
638 |
649 |
635 |
645 |
+0.78% |
34,800 |
2017/12/27 |
635 |
644 |
633 |
640 |
+0.47% |
25,600 |
2017/12/26 |
636 |
640 |
634 |
637 |
-0.47% |
28,600 |
2017/12/25 |
646 |
646 |
633 |
640 |
-0.93% |
32,800 |
2017/12/22 |
661 |
661 |
640 |
646 |
-2.42% |
16,300 |
2017/12/21 |
630 |
669 |
630 |
662 |
+5.41% |
45,700 |
2017/12/20 |
621 |
628 |
621 |
628 |
+0.64% |
20,200 |
2017/12/19 |
625 |
627 |
623 |
624 |
+0.00% |
21,100 |
2017/12/18 |
625 |
625 |
620 |
624 |
-0.32% |
34,100 |
2017/12/15 |
630 |
634 |
624 |
626 |
-1.11% |
15,900 |
|