日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/18 |
919 |
919 |
889 |
919 |
-0.11% |
800 |
2024/7/12 |
898 |
920 |
898 |
920 |
+2.22% |
1,300 |
2024/7/10 |
900 |
900 |
900 |
900 |
+0.33% |
100 |
2024/7/8 |
915 |
915 |
882 |
897 |
-1.97% |
1,300 |
2024/7/5 |
901 |
915 |
901 |
915 |
+1.67% |
1,200 |
2024/7/4 |
880 |
900 |
880 |
900 |
+2.39% |
3,000 |
2024/7/3 |
884 |
885 |
853 |
879 |
-0.45% |
5,800 |
2024/7/2 |
869 |
884 |
835 |
883 |
+20.30% |
13,300 |
2024/7/1 |
734 |
734 |
734 |
734 |
+15.77% |
300 |
2024/6/27 |
634 |
634 |
634 |
634 |
-4.23% |
300 |
2024/6/26 |
617 |
665 |
617 |
662 |
-2.22% |
1,500 |
2024/6/25 |
677 |
677 |
677 |
677 |
+2.58% |
100 |
2024/6/18 |
660 |
660 |
660 |
660 |
+0.00% |
200 |
2024/6/3 |
660 |
660 |
660 |
660 |
+0.00% |
500 |
2024/5/31 |
660 |
660 |
660 |
660 |
+0.00% |
100 |
2024/5/30 |
660 |
660 |
660 |
660 |
+0.00% |
100 |
2024/5/29 |
660 |
660 |
660 |
660 |
-2.94% |
300 |
2024/5/28 |
680 |
680 |
680 |
680 |
+1.49% |
300 |
2024/5/24 |
715 |
715 |
670 |
670 |
-1.47% |
800 |
2024/5/23 |
678 |
680 |
678 |
680 |
-0.15% |
1,200 |
2024/5/21 |
681 |
681 |
681 |
681 |
-0.58% |
100 |
2024/5/16 |
685 |
685 |
685 |
685 |
+0.00% |
500 |
2024/5/13 |
670 |
685 |
670 |
685 |
+1.78% |
1,600 |
2024/5/9 |
673 |
673 |
673 |
673 |
+0.30% |
100 |
2024/5/7 |
671 |
671 |
671 |
671 |
+1.98% |
200 |
2024/5/1 |
658 |
658 |
658 |
658 |
+1.54% |
100 |
2024/4/30 |
648 |
648 |
648 |
648 |
+1.57% |
200 |
2024/4/26 |
627 |
638 |
627 |
638 |
-5.62% |
200 |
2024/4/25 |
676 |
676 |
676 |
676 |
+4.48% |
100 |
2024/4/11 |
650 |
650 |
647 |
647 |
+1.41% |
300 |
2024/4/3 |
638 |
638 |
638 |
638 |
-1.54% |
100 |
2024/4/2 |
648 |
648 |
648 |
648 |
-0.15% |
100 |
2024/4/1 |
649 |
649 |
649 |
649 |
+0.15% |
100 |
2024/3/29 |
647 |
648 |
647 |
648 |
-1.37% |
200 |
2024/3/28 |
660 |
660 |
657 |
657 |
+0.00% |
200 |
2024/3/27 |
657 |
657 |
657 |
657 |
+0.00% |
100 |
2024/3/26 |
657 |
657 |
657 |
657 |
+0.00% |
200 |
2024/3/25 |
733 |
733 |
657 |
657 |
+1.08% |
900 |
2024/3/22 |
650 |
650 |
650 |
650 |
+2.52% |
100 |
2024/3/19 |
634 |
634 |
634 |
634 |
-0.94% |
100 |
2024/3/14 |
640 |
640 |
640 |
640 |
-4.48% |
200 |
2024/3/12 |
670 |
670 |
670 |
670 |
+0.30% |
200 |
2024/3/4 |
668 |
668 |
668 |
668 |
+1.52% |
100 |
2024/3/1 |
658 |
658 |
658 |
658 |
-2.52% |
100 |
2024/2/29 |
677 |
677 |
675 |
675 |
-0.44% |
300 |
2024/2/26 |
678 |
678 |
678 |
678 |
+0.00% |
200 |
2024/2/22 |
678 |
678 |
678 |
678 |
+4.31% |
100 |
2024/2/19 |
650 |
650 |
650 |
650 |
-2.40% |
1,000 |
2024/2/16 |
686 |
686 |
614 |
666 |
-3.48% |
1,400 |
2024/2/15 |
690 |
690 |
690 |
690 |
+16.95% |
5,600 |
2024/2/14 |
590 |
590 |
590 |
590 |
-1.67% |
100 |
2024/2/5 |
590 |
600 |
590 |
600 |
+2.74% |
500 |
2024/2/2 |
584 |
584 |
584 |
584 |
+1.57% |
100 |
2024/1/25 |
586 |
586 |
556 |
575 |
-0.17% |
300 |
2024/1/16 |
586 |
586 |
576 |
576 |
+1.77% |
200 |
2024/1/15 |
566 |
566 |
566 |
566 |
-3.41% |
100 |
2024/1/11 |
586 |
586 |
586 |
586 |
+0.17% |
200 |
2024/1/10 |
585 |
585 |
585 |
585 |
-0.17% |
1,500 |
2023/12/25 |
586 |
586 |
586 |
586 |
+0.00% |
100 |
2023/12/18 |
582 |
586 |
582 |
586 |
-1.01% |
1,000 |
2023/11/24 |
592 |
592 |
592 |
592 |
+1.20% |
100 |
2023/11/20 |
545 |
585 |
545 |
585 |
+0.00% |
300 |
2023/11/8 |
585 |
585 |
585 |
585 |
+0.86% |
100 |
2023/11/1 |
580 |
580 |
580 |
580 |
-0.85% |
200 |
2023/10/25 |
585 |
585 |
572 |
585 |
+0.00% |
500 |
2023/10/19 |
565 |
585 |
565 |
585 |
-3.31% |
700 |
2023/10/12 |
605 |
605 |
605 |
605 |
-0.98% |
200 |
2023/10/3 |
581 |
611 |
581 |
611 |
-1.45% |
200 |
2023/10/2 |
620 |
620 |
620 |
620 |
+7.83% |
500 |
2023/9/29 |
575 |
575 |
575 |
575 |
-6.50% |
100 |
2023/9/26 |
615 |
615 |
615 |
615 |
+0.00% |
100 |
2023/9/25 |
610 |
615 |
610 |
615 |
+2.50% |
200 |
2023/9/22 |
600 |
600 |
600 |
600 |
+2.39% |
200 |
2023/9/19 |
586 |
586 |
586 |
586 |
+0.69% |
200 |
2023/9/15 |
570 |
582 |
570 |
582 |
+1.93% |
400 |
2023/9/13 |
571 |
571 |
571 |
571 |
+0.18% |
300 |
2023/9/12 |
570 |
570 |
570 |
570 |
+3.07% |
100 |
2023/9/8 |
560 |
570 |
553 |
553 |
-7.83% |
700 |
2023/9/6 |
600 |
600 |
600 |
600 |
+0.00% |
200 |
2023/9/5 |
600 |
600 |
600 |
600 |
+0.00% |
900 |
2023/9/4 |
560 |
600 |
560 |
600 |
+0.00% |
200 |
2023/8/31 |
600 |
600 |
600 |
600 |
+0.00% |
100 |
2023/8/25 |
596 |
616 |
580 |
600 |
+7.91% |
700 |
2023/8/17 |
556 |
556 |
556 |
556 |
-3.47% |
100 |
2023/8/16 |
576 |
576 |
576 |
576 |
+0.00% |
100 |
2023/8/15 |
575 |
576 |
575 |
576 |
+1.23% |
300 |
2023/8/14 |
569 |
569 |
569 |
569 |
+1.61% |
100 |
2023/8/10 |
560 |
560 |
560 |
560 |
+0.00% |
100 |
2023/8/9 |
539 |
560 |
539 |
560 |
+0.18% |
200 |
2023/8/2 |
520 |
569 |
520 |
559 |
+3.52% |
400 |
2023/7/31 |
540 |
540 |
540 |
540 |
+0.00% |
100 |
2023/7/27 |
540 |
540 |
540 |
540 |
+1.31% |
600 |
2023/7/26 |
533 |
533 |
533 |
533 |
+1.52% |
100 |
2023/7/18 |
519 |
525 |
519 |
525 |
+1.94% |
600 |
2023/7/12 |
515 |
515 |
515 |
515 |
+3.62% |
100 |
2023/7/11 |
497 |
497 |
497 |
497 |
-3.87% |
100 |
2023/7/5 |
501 |
517 |
501 |
517 |
+1.17% |
200 |
2023/7/4 |
511 |
511 |
511 |
511 |
+0.00% |
100 |
2023/7/3 |
511 |
511 |
511 |
511 |
-1.16% |
100 |
2023/6/27 |
517 |
517 |
517 |
517 |
+0.00% |
100 |
2023/6/23 |
517 |
517 |
517 |
517 |
+0.00% |
200 |
2023/6/21 |
517 |
517 |
517 |
517 |
+1.77% |
200 |
2023/6/20 |
522 |
522 |
508 |
508 |
-2.68% |
200 |
2023/6/19 |
522 |
522 |
522 |
522 |
+0.38% |
200 |
2023/6/14 |
500 |
520 |
500 |
520 |
+2.97% |
300 |
2023/6/13 |
505 |
505 |
505 |
505 |
-3.81% |
100 |
2023/6/1 |
525 |
525 |
525 |
525 |
+1.16% |
100 |
2023/5/25 |
519 |
519 |
519 |
519 |
-0.19% |
100 |
2023/5/19 |
518 |
520 |
518 |
520 |
+2.36% |
1,000 |
2023/5/18 |
495 |
508 |
495 |
508 |
+2.63% |
300 |
2023/5/16 |
495 |
495 |
495 |
495 |
-7.48% |
100 |
2023/5/9 |
535 |
535 |
535 |
535 |
+1.90% |
100 |
2023/5/1 |
505 |
525 |
505 |
525 |
-1.87% |
200 |
2023/4/28 |
521 |
535 |
521 |
535 |
+4.70% |
300 |
2023/4/25 |
511 |
511 |
511 |
511 |
+3.65% |
100 |
2023/4/24 |
493 |
493 |
493 |
493 |
-1.99% |
100 |
2023/4/21 |
520 |
520 |
503 |
503 |
-6.51% |
800 |
2023/4/17 |
538 |
538 |
538 |
538 |
-0.37% |
100 |
2023/4/14 |
520 |
540 |
520 |
540 |
+3.85% |
900 |
2023/4/13 |
540 |
540 |
520 |
520 |
-1.89% |
700 |
2023/4/12 |
510 |
530 |
502 |
530 |
-1.85% |
400 |
2023/4/10 |
540 |
540 |
540 |
540 |
+3.85% |
100 |
2023/4/7 |
520 |
520 |
520 |
520 |
-3.70% |
100 |
|