日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
4,990 |
5,220 |
4,920 |
5,100 |
-7.61% |
2,600 |
2024/3/27 |
5,800 |
5,890 |
5,520 |
5,520 |
-0.18% |
3,100 |
2024/3/26 |
6,200 |
6,250 |
5,530 |
5,530 |
+2.79% |
8,900 |
2024/3/25 |
5,380 |
5,380 |
5,380 |
5,380 |
+0.00% |
100 |
2024/3/22 |
5,250 |
5,380 |
5,250 |
5,380 |
+2.48% |
900 |
2024/3/21 |
5,150 |
5,250 |
5,150 |
5,250 |
+1.94% |
300 |
2024/3/19 |
5,100 |
5,150 |
5,100 |
5,150 |
+0.98% |
200 |
2024/3/15 |
5,060 |
5,100 |
5,060 |
5,100 |
+0.79% |
300 |
2024/3/11 |
4,990 |
5,060 |
4,990 |
5,060 |
+1.40% |
200 |
2024/3/8 |
5,190 |
5,190 |
4,990 |
4,990 |
-1.96% |
600 |
2024/3/5 |
5,090 |
5,090 |
5,090 |
5,090 |
-2.86% |
100 |
2024/3/4 |
5,240 |
5,240 |
5,240 |
5,240 |
+0.00% |
100 |
2024/3/1 |
5,250 |
5,250 |
5,200 |
5,240 |
+0.77% |
300 |
2024/2/27 |
5,150 |
5,200 |
5,150 |
5,200 |
-0.95% |
200 |
2024/2/26 |
5,250 |
5,250 |
5,250 |
5,250 |
+0.00% |
100 |
2024/2/22 |
5,200 |
5,250 |
5,200 |
5,250 |
+0.96% |
400 |
2024/2/21 |
5,200 |
5,200 |
5,200 |
5,200 |
+1.96% |
100 |
2024/2/20 |
5,100 |
5,100 |
5,100 |
5,100 |
+0.79% |
100 |
2024/2/19 |
5,060 |
5,060 |
5,060 |
5,060 |
+0.60% |
300 |
2024/2/15 |
5,050 |
5,050 |
5,030 |
5,030 |
+0.00% |
300 |
2024/2/9 |
5,030 |
5,030 |
5,030 |
5,030 |
+0.40% |
100 |
2024/2/8 |
5,010 |
5,010 |
5,010 |
5,010 |
-1.18% |
100 |
2024/2/7 |
5,070 |
5,070 |
5,070 |
5,070 |
+1.40% |
100 |
2024/2/6 |
5,000 |
5,000 |
5,000 |
5,000 |
-1.57% |
300 |
2024/2/5 |
5,090 |
5,090 |
5,080 |
5,080 |
-0.39% |
200 |
2024/2/2 |
5,100 |
5,100 |
5,100 |
5,100 |
-1.92% |
100 |
2024/2/1 |
5,210 |
5,210 |
5,200 |
5,200 |
+0.00% |
200 |
2024/1/30 |
5,200 |
5,200 |
5,200 |
5,200 |
+3.79% |
300 |
2024/1/29 |
5,050 |
5,050 |
5,010 |
5,010 |
-0.79% |
200 |
2024/1/25 |
5,050 |
5,050 |
5,050 |
5,050 |
+0.80% |
100 |
2024/1/23 |
5,010 |
5,010 |
5,010 |
5,010 |
+0.00% |
400 |
2024/1/22 |
4,970 |
5,010 |
4,970 |
5,010 |
+2.24% |
700 |
2024/1/18 |
4,910 |
4,910 |
4,900 |
4,900 |
-2.00% |
500 |
2024/1/17 |
5,000 |
5,000 |
5,000 |
5,000 |
+1.01% |
100 |
2024/1/16 |
5,000 |
5,000 |
4,950 |
4,950 |
+0.00% |
400 |
2024/1/15 |
4,950 |
4,950 |
4,950 |
4,950 |
+0.00% |
200 |
2024/1/12 |
4,910 |
4,950 |
4,905 |
4,950 |
+0.41% |
700 |
2024/1/11 |
5,000 |
5,360 |
4,930 |
4,930 |
-0.40% |
2,400 |
2024/1/10 |
4,840 |
4,950 |
4,840 |
4,950 |
+1.23% |
600 |
2024/1/9 |
4,860 |
4,950 |
4,860 |
4,890 |
+0.20% |
600 |
2024/1/5 |
4,830 |
4,880 |
4,830 |
4,880 |
+1.77% |
800 |
2024/1/4 |
4,745 |
4,795 |
4,665 |
4,795 |
+2.57% |
1,400 |
2023/12/29 |
4,675 |
4,675 |
4,675 |
4,675 |
-0.32% |
100 |
2023/12/26 |
4,775 |
4,775 |
4,675 |
4,690 |
-1.37% |
600 |
2023/12/25 |
4,800 |
4,800 |
4,755 |
4,755 |
-0.94% |
500 |
2023/12/22 |
4,800 |
4,800 |
4,800 |
4,800 |
+0.00% |
300 |
2023/12/20 |
4,800 |
4,800 |
4,800 |
4,800 |
-0.52% |
100 |
2023/12/19 |
4,825 |
4,825 |
4,825 |
4,825 |
-1.43% |
200 |
2023/12/18 |
4,895 |
4,895 |
4,895 |
4,895 |
-0.10% |
200 |
2023/12/15 |
4,900 |
4,900 |
4,900 |
4,900 |
+0.20% |
200 |
2023/12/13 |
4,890 |
4,890 |
4,890 |
4,890 |
+0.93% |
200 |
2023/12/12 |
4,845 |
4,845 |
4,845 |
4,845 |
-0.72% |
500 |
2023/12/11 |
4,950 |
4,950 |
4,850 |
4,880 |
-1.41% |
2,200 |
2023/12/8 |
4,940 |
4,950 |
4,925 |
4,950 |
+0.51% |
400 |
2023/12/7 |
4,875 |
4,925 |
4,875 |
4,925 |
-0.20% |
400 |
2023/12/5 |
4,935 |
4,935 |
4,935 |
4,935 |
-1.00% |
100 |
2023/12/4 |
4,990 |
4,990 |
4,870 |
4,985 |
-0.10% |
700 |
2023/12/1 |
4,990 |
4,990 |
4,990 |
4,990 |
+1.42% |
100 |
2023/11/29 |
4,990 |
4,990 |
4,920 |
4,920 |
-1.01% |
200 |
2023/11/28 |
4,970 |
4,970 |
4,970 |
4,970 |
+0.20% |
100 |
2023/11/27 |
4,980 |
4,980 |
4,890 |
4,960 |
-0.40% |
1,200 |
2023/11/24 |
4,980 |
4,980 |
4,980 |
4,980 |
+0.30% |
100 |
2023/11/21 |
5,000 |
5,000 |
4,965 |
4,965 |
+0.30% |
200 |
2023/11/17 |
4,950 |
4,950 |
4,950 |
4,950 |
+0.00% |
100 |
2023/11/15 |
4,950 |
4,950 |
4,950 |
4,950 |
+0.00% |
300 |
2023/11/10 |
4,880 |
4,950 |
4,880 |
4,950 |
+2.27% |
300 |
2023/11/8 |
4,875 |
4,875 |
4,840 |
4,840 |
-1.63% |
200 |
2023/11/6 |
4,930 |
4,945 |
4,870 |
4,920 |
-1.40% |
700 |
2023/11/2 |
5,000 |
5,000 |
4,990 |
4,990 |
+0.00% |
300 |
2023/11/1 |
4,970 |
4,990 |
4,965 |
4,990 |
+1.84% |
500 |
2023/10/23 |
4,900 |
4,900 |
4,900 |
4,900 |
+0.62% |
100 |
2023/10/20 |
4,870 |
4,870 |
4,870 |
4,870 |
+0.00% |
100 |
2023/10/19 |
4,900 |
4,900 |
4,870 |
4,870 |
-0.61% |
200 |
2023/10/18 |
4,900 |
4,900 |
4,900 |
4,900 |
-2.00% |
500 |
2023/10/16 |
5,000 |
5,000 |
5,000 |
5,000 |
+0.00% |
100 |
2023/10/13 |
5,000 |
5,000 |
5,000 |
5,000 |
-0.79% |
300 |
2023/10/12 |
5,040 |
5,040 |
5,040 |
5,040 |
-1.18% |
100 |
2023/10/11 |
5,100 |
5,100 |
5,100 |
5,100 |
+0.79% |
100 |
2023/10/5 |
5,060 |
5,060 |
5,060 |
5,060 |
+0.00% |
200 |
2023/10/4 |
5,130 |
5,150 |
5,060 |
5,060 |
-3.25% |
700 |
2023/10/3 |
5,310 |
5,310 |
5,210 |
5,230 |
-1.51% |
700 |
2023/10/2 |
5,310 |
5,310 |
5,310 |
5,310 |
+1.92% |
100 |
2023/9/29 |
5,100 |
5,300 |
5,100 |
5,210 |
+2.56% |
1,300 |
2023/9/28 |
5,110 |
5,110 |
5,080 |
5,080 |
-2.50% |
200 |
2023/9/27 |
5,150 |
5,300 |
5,150 |
5,210 |
+1.17% |
500 |
2023/9/26 |
5,100 |
5,150 |
5,100 |
5,150 |
+0.98% |
200 |
2023/9/25 |
5,100 |
5,100 |
5,100 |
5,100 |
+0.00% |
500 |
2023/9/22 |
5,100 |
5,100 |
5,100 |
5,100 |
+0.00% |
300 |
2023/9/21 |
5,120 |
5,120 |
5,020 |
5,100 |
-0.39% |
500 |
2023/9/20 |
5,230 |
5,230 |
5,100 |
5,120 |
-3.40% |
500 |
2023/9/19 |
5,330 |
5,330 |
5,300 |
5,300 |
+1.34% |
200 |
2023/9/15 |
5,270 |
5,270 |
5,230 |
5,230 |
-0.76% |
300 |
2023/9/14 |
5,280 |
5,280 |
5,200 |
5,270 |
-0.57% |
500 |
2023/9/12 |
5,300 |
5,300 |
5,300 |
5,300 |
+1.92% |
400 |
2023/9/11 |
5,200 |
5,200 |
5,200 |
5,200 |
-1.70% |
500 |
2023/9/8 |
5,320 |
5,320 |
5,290 |
5,290 |
+0.38% |
200 |
2023/9/7 |
5,270 |
5,270 |
5,270 |
5,270 |
-1.86% |
100 |
2023/9/6 |
5,390 |
5,390 |
5,370 |
5,370 |
+1.51% |
300 |
2023/9/5 |
5,350 |
5,360 |
5,290 |
5,290 |
-1.12% |
1,100 |
2023/9/4 |
5,350 |
5,350 |
5,350 |
5,350 |
-1.83% |
100 |
2023/9/1 |
5,450 |
5,450 |
5,450 |
5,450 |
+0.55% |
100 |
2023/8/30 |
5,440 |
5,500 |
5,420 |
5,420 |
-1.81% |
300 |
2023/8/29 |
5,520 |
5,520 |
5,520 |
5,520 |
+3.76% |
300 |
2023/8/28 |
5,310 |
5,320 |
5,310 |
5,320 |
+0.95% |
200 |
2023/8/22 |
5,280 |
5,280 |
5,270 |
5,270 |
+0.00% |
400 |
2023/8/15 |
5,310 |
5,310 |
5,180 |
5,270 |
-0.38% |
900 |
2023/8/14 |
5,290 |
5,290 |
5,290 |
5,290 |
+0.19% |
100 |
2023/8/9 |
5,280 |
5,280 |
5,280 |
5,280 |
+0.00% |
200 |
2023/8/8 |
5,280 |
5,280 |
5,280 |
5,280 |
+0.00% |
100 |
2023/8/7 |
5,060 |
5,280 |
5,060 |
5,280 |
+2.33% |
600 |
2023/8/4 |
5,230 |
5,230 |
5,160 |
5,160 |
-2.27% |
400 |
2023/8/3 |
5,300 |
5,300 |
5,250 |
5,280 |
-0.38% |
300 |
2023/8/2 |
5,240 |
5,300 |
5,240 |
5,300 |
+1.15% |
300 |
2023/8/1 |
5,240 |
5,240 |
5,240 |
5,240 |
+1.95% |
100 |
2023/7/31 |
5,240 |
5,240 |
5,140 |
5,140 |
-3.75% |
200 |
2023/7/28 |
5,300 |
5,340 |
5,300 |
5,340 |
+0.19% |
300 |
2023/7/27 |
5,240 |
5,330 |
5,240 |
5,330 |
-0.19% |
400 |
2023/7/26 |
5,440 |
5,440 |
5,340 |
5,340 |
-0.74% |
200 |
2023/7/25 |
5,440 |
5,440 |
5,150 |
5,380 |
-6.27% |
2,700 |
2023/7/24 |
5,760 |
5,770 |
5,740 |
5,740 |
-0.35% |
5,300 |
2023/7/21 |
5,780 |
5,780 |
5,710 |
5,760 |
-0.69% |
1,000 |
2023/7/20 |
5,720 |
5,800 |
5,700 |
5,800 |
+0.35% |
2,100 |
2023/7/19 |
5,800 |
5,800 |
5,740 |
5,780 |
+0.52% |
2,300 |
|