日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
502 |
502 |
481 |
500 |
-3.85% |
1,300 |
2024/5/13 |
520 |
520 |
520 |
520 |
-1.52% |
200 |
2024/5/2 |
528 |
528 |
528 |
528 |
-0.38% |
400 |
2024/5/1 |
530 |
530 |
530 |
530 |
+0.00% |
100 |
2024/4/30 |
560 |
560 |
530 |
530 |
-5.36% |
800 |
2024/4/26 |
560 |
560 |
560 |
560 |
+5.26% |
100 |
2024/4/25 |
557 |
560 |
532 |
532 |
+0.76% |
1,200 |
2024/4/24 |
527 |
528 |
527 |
528 |
+0.57% |
200 |
2024/4/23 |
525 |
525 |
525 |
525 |
+1.74% |
100 |
2024/4/22 |
516 |
516 |
516 |
516 |
-1.90% |
400 |
2024/4/19 |
526 |
526 |
526 |
526 |
+0.00% |
100 |
2024/4/16 |
526 |
526 |
526 |
526 |
-0.19% |
100 |
2024/4/12 |
531 |
531 |
527 |
527 |
-5.05% |
200 |
2024/4/8 |
555 |
555 |
555 |
555 |
+0.00% |
100 |
2024/4/5 |
555 |
555 |
555 |
555 |
+0.91% |
400 |
2024/4/3 |
539 |
558 |
539 |
550 |
+4.36% |
500 |
2024/4/1 |
527 |
527 |
527 |
527 |
-0.38% |
100 |
2024/3/29 |
529 |
529 |
529 |
529 |
+0.19% |
200 |
2024/3/28 |
528 |
528 |
528 |
528 |
-1.31% |
200 |
2024/3/27 |
535 |
535 |
535 |
535 |
+0.00% |
100 |
2024/3/26 |
535 |
535 |
535 |
535 |
+1.52% |
100 |
2024/3/25 |
536 |
536 |
526 |
527 |
-1.68% |
400 |
2024/3/22 |
536 |
536 |
536 |
536 |
+0.19% |
200 |
2024/3/21 |
535 |
535 |
535 |
535 |
+0.75% |
800 |
2024/3/19 |
531 |
531 |
531 |
531 |
+1.14% |
1,200 |
2024/3/18 |
525 |
530 |
525 |
525 |
-1.32% |
1,500 |
2024/3/13 |
532 |
532 |
532 |
532 |
+0.00% |
300 |
2024/3/12 |
534 |
534 |
532 |
532 |
-1.30% |
300 |
2024/3/11 |
539 |
539 |
539 |
539 |
+0.00% |
700 |
2024/3/7 |
545 |
545 |
539 |
539 |
-0.19% |
400 |
2024/3/6 |
545 |
545 |
540 |
540 |
+0.75% |
900 |
2024/3/5 |
536 |
536 |
536 |
536 |
+0.19% |
300 |
2024/3/4 |
535 |
535 |
535 |
535 |
-0.93% |
100 |
2024/3/1 |
540 |
540 |
540 |
540 |
+0.00% |
1,000 |
2024/2/29 |
540 |
540 |
540 |
540 |
-2.88% |
300 |
2024/2/28 |
548 |
556 |
547 |
556 |
-1.94% |
1,100 |
2024/2/27 |
545 |
570 |
545 |
567 |
+2.16% |
1,600 |
2024/2/26 |
557 |
557 |
553 |
555 |
-0.89% |
500 |
2024/2/22 |
560 |
560 |
560 |
560 |
+0.90% |
300 |
2024/2/21 |
555 |
555 |
555 |
555 |
+1.83% |
100 |
2024/2/20 |
545 |
545 |
545 |
545 |
+1.11% |
100 |
2024/2/19 |
539 |
539 |
539 |
539 |
-3.41% |
100 |
2024/2/16 |
558 |
558 |
558 |
558 |
+0.00% |
200 |
2024/2/14 |
558 |
558 |
558 |
558 |
+1.45% |
100 |
2024/2/13 |
550 |
550 |
550 |
550 |
-0.72% |
100 |
2024/2/9 |
543 |
555 |
543 |
554 |
+2.03% |
900 |
2024/2/8 |
545 |
545 |
543 |
543 |
-0.91% |
1,600 |
2024/2/7 |
553 |
553 |
548 |
548 |
+0.00% |
400 |
2024/2/5 |
553 |
553 |
548 |
548 |
-0.18% |
200 |
2024/2/2 |
549 |
549 |
549 |
549 |
+0.00% |
100 |
2024/2/1 |
553 |
553 |
549 |
549 |
-0.72% |
200 |
2024/1/31 |
553 |
553 |
553 |
553 |
+0.00% |
100 |
2024/1/29 |
546 |
555 |
546 |
553 |
+1.28% |
400 |
2024/1/26 |
546 |
546 |
546 |
546 |
+0.00% |
100 |
2024/1/25 |
557 |
557 |
546 |
546 |
-0.18% |
600 |
2024/1/24 |
547 |
547 |
547 |
547 |
+0.18% |
200 |
2024/1/22 |
546 |
562 |
545 |
546 |
-2.50% |
1,600 |
2024/1/19 |
555 |
560 |
550 |
560 |
-0.36% |
700 |
2024/1/17 |
556 |
562 |
556 |
562 |
+2.37% |
200 |
2024/1/15 |
550 |
556 |
549 |
549 |
-0.18% |
300 |
2024/1/12 |
546 |
554 |
540 |
550 |
+0.00% |
1,600 |
2024/1/10 |
554 |
556 |
550 |
550 |
-0.72% |
2,500 |
2024/1/9 |
557 |
557 |
554 |
554 |
-1.07% |
300 |
2024/1/5 |
572 |
572 |
560 |
560 |
-2.10% |
300 |
2024/1/4 |
559 |
573 |
559 |
572 |
+2.51% |
500 |
2023/12/29 |
558 |
558 |
558 |
558 |
-1.76% |
200 |
2023/12/28 |
560 |
568 |
560 |
568 |
+2.53% |
200 |
2023/12/27 |
554 |
554 |
554 |
554 |
+0.73% |
400 |
2023/12/26 |
551 |
551 |
550 |
550 |
-4.35% |
500 |
2023/12/25 |
575 |
575 |
575 |
575 |
+3.60% |
500 |
2023/12/22 |
550 |
555 |
550 |
555 |
+0.73% |
1,200 |
2023/12/21 |
551 |
551 |
551 |
551 |
-1.61% |
200 |
2023/12/20 |
560 |
560 |
560 |
560 |
+1.27% |
400 |
2023/12/19 |
550 |
553 |
550 |
553 |
-2.98% |
200 |
2023/12/18 |
570 |
570 |
570 |
570 |
+3.64% |
400 |
2023/12/15 |
561 |
561 |
550 |
550 |
-1.96% |
1,100 |
2023/12/14 |
571 |
571 |
561 |
561 |
-1.75% |
500 |
2023/12/13 |
571 |
571 |
571 |
571 |
+0.00% |
400 |
2023/12/12 |
571 |
571 |
571 |
571 |
+0.53% |
100 |
2023/12/11 |
569 |
569 |
568 |
568 |
-0.18% |
200 |
2023/12/8 |
569 |
569 |
569 |
569 |
+0.89% |
100 |
2023/12/7 |
564 |
564 |
560 |
564 |
+0.00% |
1,100 |
2023/12/6 |
580 |
580 |
555 |
564 |
-1.05% |
2,900 |
2023/12/5 |
531 |
595 |
531 |
570 |
+6.54% |
5,400 |
2023/12/4 |
535 |
535 |
535 |
535 |
-0.93% |
400 |
2023/12/1 |
540 |
540 |
540 |
540 |
+0.93% |
100 |
2023/11/29 |
535 |
535 |
535 |
535 |
+0.56% |
100 |
2023/11/28 |
532 |
532 |
532 |
532 |
+0.00% |
100 |
2023/11/24 |
590 |
590 |
532 |
532 |
+0.19% |
1,100 |
2023/11/17 |
531 |
531 |
531 |
531 |
+0.00% |
400 |
2023/11/16 |
570 |
570 |
531 |
531 |
-10.91% |
200 |
2023/11/15 |
596 |
596 |
596 |
596 |
+8.36% |
400 |
2023/11/10 |
550 |
550 |
550 |
550 |
+1.29% |
100 |
2023/11/9 |
543 |
543 |
543 |
543 |
+3.82% |
100 |
2023/11/8 |
523 |
523 |
523 |
523 |
-3.15% |
100 |
2023/11/7 |
540 |
540 |
540 |
540 |
-0.74% |
100 |
2023/10/31 |
544 |
544 |
544 |
544 |
+5.84% |
100 |
2023/10/30 |
524 |
524 |
514 |
514 |
-8.87% |
200 |
2023/10/25 |
562 |
564 |
562 |
564 |
+7.84% |
700 |
2023/10/24 |
537 |
537 |
523 |
523 |
-4.04% |
600 |
2023/10/23 |
545 |
545 |
545 |
545 |
-5.22% |
400 |
2023/10/13 |
575 |
575 |
575 |
575 |
+0.00% |
600 |
2023/10/10 |
575 |
575 |
575 |
575 |
-1.71% |
300 |
2023/10/6 |
585 |
585 |
585 |
585 |
+0.00% |
100 |
2023/10/4 |
570 |
585 |
570 |
585 |
+0.86% |
300 |
2023/10/3 |
585 |
585 |
580 |
580 |
-0.85% |
200 |
2023/10/2 |
615 |
615 |
585 |
585 |
-4.88% |
700 |
2023/9/29 |
575 |
615 |
575 |
615 |
+8.85% |
400 |
2023/9/28 |
575 |
575 |
565 |
565 |
-0.88% |
600 |
2023/9/25 |
570 |
570 |
570 |
570 |
+1.79% |
500 |
2023/9/22 |
561 |
561 |
560 |
560 |
+0.00% |
400 |
2023/9/19 |
579 |
579 |
560 |
560 |
+0.00% |
500 |
2023/9/15 |
573 |
579 |
560 |
560 |
-0.53% |
2,000 |
2023/9/14 |
562 |
563 |
562 |
563 |
+0.36% |
3,300 |
2023/9/13 |
574 |
574 |
561 |
561 |
-2.26% |
4,000 |
2023/9/12 |
580 |
580 |
574 |
574 |
-1.03% |
400 |
2023/9/11 |
580 |
580 |
580 |
580 |
+0.87% |
800 |
2023/9/8 |
586 |
586 |
561 |
575 |
-2.21% |
1,300 |
2023/9/7 |
618 |
619 |
587 |
588 |
-3.29% |
4,500 |
2023/9/6 |
610 |
610 |
593 |
608 |
+3.05% |
1,700 |
2023/9/5 |
604 |
604 |
589 |
590 |
-0.67% |
1,300 |
2023/9/4 |
585 |
615 |
580 |
594 |
+2.41% |
2,400 |
2023/9/1 |
604 |
604 |
580 |
580 |
-0.85% |
2,000 |
|