日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
2,745 |
2,761 |
2,726 |
2,761 |
+0.04% |
600 |
2024/4/24 |
2,747 |
2,760 |
2,743 |
2,760 |
-0.36% |
700 |
2024/4/22 |
2,751 |
2,777 |
2,750 |
2,770 |
+0.69% |
400 |
2024/4/19 |
2,787 |
2,787 |
2,736 |
2,751 |
-0.36% |
2,400 |
2024/4/17 |
2,761 |
2,761 |
2,761 |
2,761 |
+0.15% |
100 |
2024/4/16 |
2,756 |
2,787 |
2,756 |
2,757 |
-0.65% |
600 |
2024/4/15 |
2,788 |
2,788 |
2,752 |
2,775 |
-0.54% |
2,000 |
2024/4/12 |
2,797 |
2,797 |
2,773 |
2,790 |
+0.40% |
500 |
2024/4/11 |
2,785 |
2,800 |
2,772 |
2,779 |
+0.29% |
3,800 |
2024/4/10 |
2,774 |
2,778 |
2,769 |
2,771 |
+0.40% |
1,100 |
2024/4/9 |
2,777 |
2,777 |
2,760 |
2,760 |
+0.40% |
800 |
2024/4/8 |
2,746 |
2,784 |
2,746 |
2,749 |
-0.36% |
1,300 |
2024/4/5 |
2,759 |
2,759 |
2,758 |
2,759 |
-1.00% |
300 |
2024/4/4 |
2,741 |
2,787 |
2,712 |
2,787 |
+1.94% |
1,000 |
2024/4/3 |
2,720 |
2,734 |
2,706 |
2,734 |
+0.51% |
1,000 |
2024/4/2 |
2,720 |
2,743 |
2,720 |
2,720 |
+1.23% |
500 |
2024/4/1 |
2,689 |
2,744 |
2,687 |
2,687 |
-0.07% |
3,300 |
2024/3/29 |
2,641 |
2,689 |
2,641 |
2,689 |
+1.86% |
2,000 |
2024/3/28 |
2,601 |
2,690 |
2,601 |
2,640 |
+1.54% |
1,800 |
2024/3/27 |
2,594 |
2,600 |
2,594 |
2,600 |
-0.31% |
600 |
2024/3/26 |
2,610 |
2,632 |
2,608 |
2,608 |
-1.02% |
1,000 |
2024/3/25 |
2,638 |
2,656 |
2,635 |
2,635 |
+0.00% |
3,100 |
2024/3/22 |
2,640 |
2,650 |
2,635 |
2,635 |
+0.57% |
600 |
2024/3/21 |
2,600 |
2,620 |
2,600 |
2,620 |
+0.77% |
1,200 |
2024/3/19 |
2,605 |
2,607 |
2,600 |
2,600 |
+0.97% |
500 |
2024/3/18 |
2,585 |
2,602 |
2,551 |
2,575 |
-0.23% |
6,500 |
2024/3/15 |
2,564 |
2,667 |
2,551 |
2,581 |
-3.08% |
2,800 |
2024/3/14 |
2,644 |
2,693 |
2,605 |
2,663 |
+0.49% |
6,000 |
2024/3/13 |
2,738 |
2,742 |
2,640 |
2,650 |
+4.17% |
5,700 |
2024/3/12 |
2,547 |
2,574 |
2,544 |
2,544 |
+1.44% |
2,100 |
2024/3/11 |
2,528 |
2,548 |
2,508 |
2,508 |
-0.95% |
3,300 |
2024/3/8 |
2,527 |
2,589 |
2,527 |
2,532 |
+0.20% |
3,400 |
2024/3/7 |
2,526 |
2,529 |
2,526 |
2,527 |
-0.35% |
1,000 |
2024/3/6 |
2,545 |
2,545 |
2,522 |
2,536 |
-2.27% |
1,500 |
2024/3/5 |
2,522 |
2,600 |
2,521 |
2,595 |
+3.35% |
1,400 |
2024/3/4 |
2,535 |
2,535 |
2,507 |
2,511 |
+0.00% |
3,000 |
2024/3/1 |
2,580 |
2,580 |
2,511 |
2,511 |
-1.65% |
3,200 |
2024/2/29 |
2,551 |
2,599 |
2,551 |
2,553 |
+0.12% |
1,300 |
2024/2/28 |
2,550 |
2,550 |
2,550 |
2,550 |
+0.00% |
300 |
2024/2/27 |
2,551 |
2,555 |
2,550 |
2,550 |
-0.04% |
400 |
2024/2/26 |
2,558 |
2,558 |
2,551 |
2,551 |
-0.35% |
500 |
2024/2/22 |
2,555 |
2,560 |
2,555 |
2,560 |
+0.23% |
500 |
2024/2/21 |
2,565 |
2,570 |
2,551 |
2,554 |
-0.62% |
1,200 |
2024/2/20 |
2,561 |
2,570 |
2,561 |
2,570 |
+0.23% |
1,500 |
2024/2/19 |
2,555 |
2,565 |
2,552 |
2,564 |
-0.16% |
1,200 |
2024/2/16 |
2,570 |
2,585 |
2,564 |
2,568 |
-0.27% |
1,900 |
2024/2/15 |
2,625 |
2,625 |
2,572 |
2,575 |
-2.43% |
2,200 |
2024/2/14 |
2,583 |
2,639 |
2,583 |
2,639 |
+2.17% |
900 |
2024/2/13 |
2,629 |
2,629 |
2,580 |
2,583 |
+0.16% |
1,800 |
2024/2/9 |
2,571 |
2,581 |
2,571 |
2,579 |
+0.19% |
1,100 |
2024/2/8 |
2,620 |
2,620 |
2,574 |
2,574 |
+0.16% |
1,600 |
2024/2/7 |
2,567 |
2,570 |
2,560 |
2,570 |
+0.00% |
500 |
2024/2/6 |
2,549 |
2,570 |
2,549 |
2,570 |
+0.00% |
3,200 |
2024/2/5 |
2,568 |
2,600 |
2,540 |
2,570 |
-0.04% |
4,600 |
2024/2/2 |
2,576 |
2,579 |
2,571 |
2,571 |
-0.19% |
3,700 |
2024/2/1 |
2,619 |
2,648 |
2,572 |
2,576 |
-3.48% |
9,900 |
2024/1/31 |
2,654 |
2,688 |
2,640 |
2,669 |
-0.04% |
8,200 |
2024/1/30 |
2,630 |
2,698 |
2,550 |
2,670 |
-11.00% |
52,100 |
2024/1/29 |
2,859 |
3,000 |
2,809 |
3,000 |
+6.80% |
21,100 |
2024/1/26 |
2,840 |
2,845 |
2,795 |
2,809 |
+0.68% |
7,200 |
2024/1/25 |
2,795 |
2,800 |
2,736 |
2,790 |
-0.21% |
5,800 |
2024/1/24 |
2,795 |
2,796 |
2,769 |
2,796 |
+0.00% |
2,900 |
2024/1/23 |
2,803 |
2,828 |
2,777 |
2,796 |
+1.56% |
4,300 |
2024/1/22 |
2,743 |
2,825 |
2,743 |
2,753 |
+0.66% |
4,900 |
2024/1/19 |
2,685 |
2,736 |
2,650 |
2,735 |
+2.63% |
4,500 |
2024/1/18 |
2,698 |
2,699 |
2,665 |
2,665 |
-2.35% |
3,500 |
2024/1/17 |
2,790 |
2,790 |
2,704 |
2,729 |
-2.36% |
6,200 |
2024/1/16 |
2,832 |
2,832 |
2,795 |
2,795 |
-0.57% |
3,900 |
2024/1/15 |
2,816 |
2,820 |
2,800 |
2,811 |
-0.18% |
2,300 |
2024/1/12 |
2,790 |
2,828 |
2,711 |
2,816 |
+1.11% |
11,200 |
2024/1/11 |
2,834 |
2,834 |
2,758 |
2,785 |
-1.24% |
10,100 |
2024/1/10 |
2,800 |
2,825 |
2,780 |
2,820 |
+0.71% |
8,800 |
2024/1/9 |
2,781 |
2,829 |
2,781 |
2,800 |
+0.61% |
6,600 |
2024/1/5 |
2,755 |
2,810 |
2,755 |
2,783 |
+1.16% |
4,300 |
2024/1/4 |
2,757 |
2,769 |
2,731 |
2,751 |
+0.26% |
6,500 |
2023/12/29 |
2,726 |
2,767 |
2,720 |
2,744 |
+1.18% |
4,700 |
2023/12/28 |
2,590 |
2,715 |
2,590 |
2,712 |
+5.53% |
9,100 |
2023/12/27 |
2,536 |
2,575 |
2,527 |
2,570 |
+1.22% |
10,200 |
2023/12/26 |
2,545 |
2,550 |
2,533 |
2,539 |
-0.24% |
2,100 |
2023/12/25 |
2,517 |
2,545 |
2,504 |
2,545 |
+1.11% |
7,100 |
2023/12/22 |
2,500 |
2,517 |
2,484 |
2,517 |
+0.68% |
2,900 |
2023/12/21 |
2,500 |
2,500 |
2,475 |
2,500 |
-0.48% |
1,500 |
2023/12/20 |
2,450 |
2,515 |
2,450 |
2,512 |
+2.53% |
2,300 |
2023/12/19 |
2,440 |
2,450 |
2,440 |
2,450 |
+0.00% |
1,700 |
2023/12/18 |
2,462 |
2,462 |
2,450 |
2,450 |
-1.13% |
1,800 |
2023/12/15 |
2,480 |
2,480 |
2,465 |
2,478 |
-1.20% |
4,400 |
2023/12/14 |
2,541 |
2,541 |
2,482 |
2,508 |
+0.28% |
4,400 |
2023/12/13 |
2,514 |
2,516 |
2,480 |
2,501 |
+0.04% |
6,100 |
2023/12/12 |
2,444 |
2,500 |
2,444 |
2,500 |
+2.63% |
600 |
2023/12/11 |
2,436 |
2,436 |
2,436 |
2,436 |
+0.00% |
800 |
2023/12/7 |
2,450 |
2,516 |
2,436 |
2,436 |
-0.57% |
5,900 |
2023/12/6 |
2,472 |
2,472 |
2,450 |
2,450 |
-1.21% |
1,700 |
2023/12/5 |
2,471 |
2,482 |
2,471 |
2,480 |
+0.20% |
500 |
2023/12/4 |
2,480 |
2,490 |
2,475 |
2,475 |
-0.12% |
1,500 |
2023/12/1 |
2,473 |
2,500 |
2,471 |
2,478 |
-1.12% |
2,800 |
2023/11/30 |
2,521 |
2,549 |
2,499 |
2,506 |
+1.42% |
1,100 |
2023/11/29 |
2,501 |
2,563 |
2,471 |
2,471 |
-1.24% |
3,300 |
2023/11/27 |
2,526 |
2,527 |
2,502 |
2,502 |
+0.00% |
4,800 |
2023/11/24 |
2,558 |
2,558 |
2,481 |
2,502 |
-0.52% |
900 |
2023/11/22 |
2,544 |
2,567 |
2,469 |
2,515 |
-1.14% |
1,000 |
2023/11/21 |
2,617 |
2,617 |
2,544 |
2,544 |
-1.01% |
4,000 |
2023/11/20 |
2,545 |
2,604 |
2,545 |
2,570 |
+0.98% |
1,500 |
2023/11/17 |
2,490 |
2,545 |
2,454 |
2,545 |
+2.21% |
3,000 |
2023/11/16 |
2,499 |
2,510 |
2,490 |
2,490 |
-0.36% |
1,800 |
2023/11/15 |
2,484 |
2,499 |
2,455 |
2,499 |
+2.38% |
2,800 |
2023/11/14 |
2,431 |
2,481 |
2,431 |
2,441 |
+0.78% |
900 |
2023/11/13 |
2,450 |
2,460 |
2,422 |
2,422 |
-0.70% |
1,800 |
2023/11/10 |
2,434 |
2,439 |
2,430 |
2,439 |
+0.45% |
400 |
2023/11/9 |
2,427 |
2,428 |
2,427 |
2,428 |
+0.12% |
400 |
2023/11/8 |
2,418 |
2,425 |
2,418 |
2,425 |
+0.29% |
700 |
2023/11/7 |
2,427 |
2,427 |
2,418 |
2,418 |
-0.41% |
1,600 |
2023/11/6 |
2,402 |
2,428 |
2,384 |
2,428 |
+2.15% |
3,400 |
2023/11/2 |
2,393 |
2,393 |
2,373 |
2,377 |
-0.13% |
600 |
2023/11/1 |
2,385 |
2,390 |
2,380 |
2,380 |
+0.68% |
2,400 |
2023/10/31 |
2,323 |
2,364 |
2,323 |
2,364 |
+1.94% |
1,600 |
2023/10/30 |
2,300 |
2,329 |
2,300 |
2,319 |
+0.74% |
2,800 |
2023/10/27 |
2,294 |
2,310 |
2,294 |
2,302 |
+0.09% |
1,300 |
2023/10/26 |
2,250 |
2,300 |
2,250 |
2,300 |
+1.46% |
2,100 |
2023/10/25 |
2,271 |
2,279 |
2,260 |
2,267 |
+0.13% |
1,300 |
2023/10/24 |
2,259 |
2,287 |
2,210 |
2,264 |
-0.57% |
3,900 |
2023/10/23 |
2,271 |
2,282 |
2,271 |
2,277 |
-1.21% |
900 |
2023/10/20 |
2,330 |
2,330 |
2,305 |
2,305 |
+0.17% |
900 |
2023/10/19 |
2,325 |
2,346 |
2,301 |
2,301 |
-1.03% |
900 |
|