日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/1 |
409 |
409 |
409 |
409 |
+1.74% |
200 |
2024/6/28 |
392 |
402 |
392 |
402 |
+1.01% |
1,600 |
2024/6/27 |
399 |
399 |
398 |
398 |
-2.93% |
300 |
2024/6/26 |
394 |
410 |
385 |
410 |
+1.49% |
4,400 |
2024/6/25 |
405 |
405 |
404 |
404 |
+0.00% |
400 |
2024/6/24 |
407 |
407 |
404 |
404 |
+0.75% |
2,500 |
2024/6/21 |
401 |
401 |
401 |
401 |
-0.25% |
200 |
2024/6/19 |
408 |
408 |
402 |
402 |
-0.99% |
1,400 |
2024/6/18 |
405 |
406 |
405 |
406 |
+1.00% |
1,100 |
2024/6/17 |
400 |
402 |
390 |
402 |
+0.75% |
2,800 |
2024/6/14 |
395 |
400 |
395 |
399 |
+0.50% |
2,200 |
2024/6/13 |
388 |
399 |
388 |
397 |
+2.85% |
2,800 |
2024/6/12 |
383 |
386 |
383 |
386 |
-0.26% |
300 |
2024/6/10 |
389 |
389 |
387 |
387 |
+1.04% |
500 |
2024/6/6 |
385 |
387 |
383 |
383 |
+0.79% |
900 |
2024/6/5 |
390 |
390 |
379 |
380 |
-2.81% |
3,500 |
2024/5/30 |
391 |
391 |
391 |
391 |
+1.56% |
100 |
2024/5/29 |
388 |
388 |
385 |
385 |
-1.28% |
400 |
2024/5/28 |
389 |
390 |
389 |
390 |
+0.00% |
400 |
2024/5/27 |
392 |
393 |
390 |
390 |
-0.26% |
1,900 |
2024/5/24 |
388 |
391 |
388 |
391 |
-0.51% |
200 |
2024/5/23 |
392 |
393 |
392 |
393 |
+0.26% |
500 |
2024/5/21 |
392 |
392 |
392 |
392 |
+1.55% |
100 |
2024/5/20 |
383 |
387 |
383 |
386 |
+0.26% |
1,300 |
2024/5/17 |
378 |
385 |
378 |
385 |
+1.58% |
1,000 |
2024/5/15 |
394 |
394 |
379 |
379 |
+0.26% |
2,400 |
2024/5/13 |
378 |
378 |
378 |
378 |
-0.26% |
200 |
2024/5/10 |
379 |
379 |
379 |
379 |
-1.56% |
100 |
2024/5/9 |
389 |
390 |
385 |
385 |
+0.00% |
700 |
2024/5/8 |
384 |
385 |
384 |
385 |
+0.00% |
1,400 |
2024/5/7 |
384 |
385 |
384 |
385 |
+2.12% |
800 |
2024/5/2 |
377 |
377 |
377 |
377 |
+0.00% |
100 |
2024/4/30 |
377 |
377 |
377 |
377 |
+0.00% |
100 |
2024/4/26 |
381 |
381 |
377 |
377 |
+0.80% |
200 |
2024/4/25 |
374 |
374 |
374 |
374 |
+0.00% |
100 |
2024/4/19 |
374 |
374 |
374 |
374 |
+0.54% |
100 |
2024/4/17 |
372 |
372 |
372 |
372 |
+0.00% |
600 |
2024/4/16 |
375 |
376 |
372 |
372 |
-0.27% |
1,800 |
2024/4/15 |
373 |
373 |
373 |
373 |
+0.00% |
200 |
2024/4/11 |
378 |
378 |
373 |
373 |
-0.27% |
200 |
2024/4/10 |
374 |
374 |
374 |
374 |
+0.00% |
100 |
2024/4/9 |
374 |
374 |
374 |
374 |
+0.54% |
100 |
2024/4/8 |
372 |
372 |
372 |
372 |
+0.00% |
100 |
2024/4/4 |
372 |
372 |
372 |
372 |
-1.59% |
1,000 |
2024/4/3 |
378 |
378 |
378 |
378 |
-0.26% |
100 |
2024/4/2 |
379 |
379 |
379 |
379 |
-0.26% |
200 |
2024/3/29 |
380 |
380 |
380 |
380 |
+1.06% |
200 |
2024/3/27 |
376 |
376 |
376 |
376 |
+0.00% |
100 |
2024/3/26 |
376 |
376 |
376 |
376 |
-1.05% |
100 |
2024/3/25 |
380 |
380 |
380 |
380 |
+0.26% |
200 |
2024/3/22 |
379 |
379 |
379 |
379 |
+1.34% |
200 |
2024/3/21 |
374 |
374 |
374 |
374 |
+0.00% |
100 |
2024/3/18 |
374 |
374 |
374 |
374 |
-1.32% |
100 |
2024/3/15 |
379 |
379 |
379 |
379 |
+0.53% |
100 |
2024/3/13 |
376 |
377 |
376 |
377 |
+1.89% |
200 |
2024/3/11 |
371 |
371 |
370 |
370 |
-0.27% |
400 |
2024/3/8 |
371 |
371 |
370 |
371 |
+0.27% |
800 |
2024/3/5 |
370 |
370 |
370 |
370 |
+0.00% |
700 |
2024/3/4 |
370 |
371 |
370 |
370 |
+0.00% |
800 |
2024/3/1 |
369 |
370 |
368 |
370 |
+0.27% |
800 |
2024/2/29 |
369 |
369 |
369 |
369 |
+0.27% |
100 |
2024/2/28 |
378 |
378 |
368 |
368 |
-1.34% |
500 |
2024/2/27 |
370 |
373 |
365 |
373 |
-0.53% |
4,300 |
2024/2/26 |
373 |
384 |
373 |
375 |
-0.27% |
700 |
2024/2/22 |
376 |
376 |
376 |
376 |
-1.31% |
100 |
2024/2/21 |
381 |
381 |
381 |
381 |
+0.00% |
100 |
2024/2/20 |
381 |
381 |
381 |
381 |
+0.79% |
100 |
2024/2/19 |
374 |
381 |
374 |
378 |
-1.05% |
400 |
2024/2/16 |
376 |
382 |
368 |
382 |
-0.52% |
1,100 |
2024/2/14 |
390 |
390 |
373 |
384 |
+1.59% |
3,000 |
2024/2/13 |
373 |
378 |
373 |
378 |
+0.27% |
700 |
2024/2/9 |
388 |
388 |
375 |
377 |
+0.27% |
1,800 |
2024/2/7 |
376 |
376 |
376 |
376 |
+0.27% |
100 |
2024/2/6 |
390 |
390 |
375 |
375 |
-3.10% |
700 |
2024/2/5 |
380 |
387 |
375 |
387 |
+2.65% |
700 |
2024/2/2 |
376 |
377 |
376 |
377 |
-1.82% |
500 |
2024/2/1 |
384 |
384 |
384 |
384 |
+0.00% |
700 |
2024/1/26 |
382 |
384 |
382 |
384 |
+1.86% |
1,500 |
2024/1/25 |
366 |
377 |
366 |
377 |
+0.80% |
1,600 |
2024/1/23 |
374 |
374 |
374 |
374 |
+0.00% |
200 |
2024/1/22 |
374 |
374 |
374 |
374 |
-0.27% |
100 |
2024/1/19 |
375 |
375 |
375 |
375 |
+2.18% |
100 |
2024/1/18 |
367 |
367 |
367 |
367 |
-1.87% |
1,000 |
2024/1/16 |
377 |
377 |
374 |
374 |
-0.80% |
500 |
2024/1/15 |
377 |
377 |
377 |
377 |
-1.05% |
200 |
2024/1/12 |
381 |
381 |
381 |
381 |
+0.00% |
100 |
2024/1/10 |
381 |
381 |
381 |
381 |
+0.00% |
500 |
2024/1/9 |
381 |
381 |
381 |
381 |
+2.70% |
100 |
2024/1/5 |
377 |
396 |
369 |
371 |
-1.33% |
4,800 |
2024/1/4 |
375 |
394 |
366 |
376 |
+0.27% |
4,100 |
2023/12/29 |
381 |
381 |
365 |
375 |
+0.00% |
900 |
2023/12/27 |
372 |
375 |
372 |
375 |
-0.53% |
800 |
2023/12/26 |
377 |
377 |
377 |
377 |
+1.07% |
100 |
2023/12/22 |
374 |
374 |
373 |
373 |
-0.27% |
500 |
2023/12/21 |
378 |
378 |
374 |
374 |
-2.60% |
900 |
2023/12/20 |
375 |
385 |
375 |
384 |
+2.40% |
1,500 |
2023/12/19 |
375 |
375 |
375 |
375 |
+0.00% |
100 |
2023/12/18 |
375 |
375 |
375 |
375 |
+0.27% |
500 |
2023/12/15 |
374 |
374 |
374 |
374 |
+0.00% |
400 |
2023/12/14 |
374 |
374 |
374 |
374 |
-2.35% |
200 |
2023/12/13 |
383 |
383 |
383 |
383 |
+2.13% |
500 |
2023/12/11 |
374 |
375 |
374 |
375 |
+0.54% |
400 |
2023/12/6 |
378 |
378 |
373 |
373 |
-1.58% |
4,400 |
2023/12/5 |
380 |
380 |
379 |
379 |
-0.52% |
200 |
2023/12/4 |
381 |
381 |
381 |
381 |
+0.00% |
100 |
2023/12/1 |
381 |
381 |
381 |
381 |
-0.78% |
100 |
2023/11/29 |
384 |
384 |
384 |
384 |
-0.52% |
100 |
2023/11/28 |
386 |
386 |
386 |
386 |
+1.05% |
200 |
2023/11/27 |
383 |
383 |
382 |
382 |
-4.02% |
800 |
2023/11/22 |
398 |
398 |
398 |
398 |
+1.27% |
400 |
2023/11/21 |
383 |
393 |
381 |
393 |
-1.50% |
1,100 |
2023/11/17 |
379 |
400 |
379 |
399 |
+3.10% |
5,300 |
2023/11/16 |
391 |
391 |
387 |
387 |
+1.04% |
1,200 |
2023/11/15 |
374 |
384 |
374 |
383 |
+3.23% |
1,400 |
2023/11/14 |
368 |
372 |
363 |
371 |
+2.20% |
1,400 |
2023/11/13 |
367 |
367 |
363 |
363 |
+0.55% |
500 |
2023/11/10 |
368 |
368 |
361 |
361 |
-3.48% |
900 |
2023/11/9 |
365 |
374 |
365 |
374 |
+1.63% |
800 |
2023/11/8 |
366 |
372 |
364 |
368 |
+0.00% |
2,000 |
2023/11/7 |
368 |
368 |
368 |
368 |
-0.27% |
100 |
2023/11/6 |
374 |
374 |
362 |
369 |
+0.27% |
600 |
2023/11/2 |
362 |
368 |
362 |
368 |
+0.82% |
600 |
2023/11/1 |
362 |
367 |
362 |
365 |
+1.67% |
300 |
|