日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
2,879 |
2,900 |
2,879 |
2,900 |
+0.62% |
300 |
2024/4/23 |
2,916 |
2,916 |
2,881 |
2,882 |
-1.47% |
1,000 |
2024/4/22 |
2,950 |
2,950 |
2,925 |
2,925 |
-1.18% |
1,000 |
2024/4/19 |
2,980 |
2,980 |
2,930 |
2,960 |
+1.02% |
500 |
2024/4/17 |
2,930 |
2,950 |
2,930 |
2,930 |
+0.00% |
1,500 |
2024/4/16 |
2,930 |
2,939 |
2,930 |
2,930 |
+0.86% |
500 |
2024/4/15 |
2,900 |
2,927 |
2,900 |
2,905 |
+0.17% |
1,700 |
2024/4/12 |
2,930 |
2,948 |
2,882 |
2,900 |
-0.31% |
4,400 |
2024/4/11 |
2,930 |
2,930 |
2,881 |
2,909 |
+0.00% |
7,500 |
2024/4/10 |
2,930 |
2,930 |
2,904 |
2,909 |
+0.17% |
3,000 |
2024/4/9 |
2,900 |
2,904 |
2,889 |
2,904 |
+0.94% |
2,700 |
2024/4/8 |
2,939 |
2,958 |
2,861 |
2,877 |
-2.11% |
9,900 |
2024/4/5 |
2,953 |
2,970 |
2,914 |
2,939 |
-1.80% |
4,000 |
2024/4/4 |
3,025 |
3,025 |
2,987 |
2,993 |
-1.06% |
1,500 |
2024/4/3 |
3,020 |
3,030 |
3,005 |
3,025 |
+0.33% |
5,000 |
2024/4/2 |
3,030 |
3,030 |
3,005 |
3,015 |
+1.28% |
2,500 |
2024/4/1 |
3,000 |
3,045 |
2,976 |
2,977 |
-0.77% |
900 |
2024/3/29 |
3,050 |
3,050 |
3,000 |
3,000 |
-0.17% |
1,800 |
2024/3/28 |
3,060 |
3,060 |
2,932 |
3,005 |
-2.44% |
7,500 |
2024/3/27 |
3,090 |
3,090 |
3,080 |
3,080 |
-0.32% |
600 |
2024/3/26 |
3,075 |
3,090 |
3,075 |
3,090 |
+0.82% |
300 |
2024/3/25 |
3,045 |
3,070 |
3,045 |
3,065 |
+1.32% |
1,700 |
2024/3/22 |
3,045 |
3,045 |
3,010 |
3,025 |
-0.17% |
2,700 |
2024/3/21 |
3,050 |
3,050 |
3,005 |
3,030 |
-0.66% |
1,800 |
2024/3/19 |
3,050 |
3,055 |
3,050 |
3,050 |
+0.66% |
500 |
2024/3/18 |
3,065 |
3,065 |
3,010 |
3,030 |
-1.14% |
1,300 |
2024/3/15 |
3,030 |
3,065 |
3,030 |
3,065 |
+2.41% |
300 |
2024/3/12 |
2,992 |
2,993 |
2,992 |
2,993 |
-1.55% |
600 |
2024/3/11 |
3,040 |
3,040 |
3,040 |
3,040 |
-1.46% |
1,100 |
2024/3/8 |
3,040 |
3,085 |
3,040 |
3,085 |
+0.65% |
3,300 |
2024/3/7 |
3,100 |
3,100 |
3,060 |
3,065 |
+0.16% |
4,000 |
2024/3/6 |
3,085 |
3,095 |
3,040 |
3,060 |
-0.81% |
2,700 |
2024/3/5 |
3,060 |
3,085 |
3,060 |
3,085 |
+0.82% |
900 |
2024/3/4 |
3,050 |
3,060 |
3,010 |
3,060 |
+0.49% |
2,800 |
2024/3/1 |
3,045 |
3,045 |
3,045 |
3,045 |
-0.16% |
100 |
2024/2/29 |
3,050 |
3,050 |
3,040 |
3,050 |
+0.66% |
900 |
2024/2/28 |
3,030 |
3,030 |
2,994 |
3,030 |
+1.10% |
900 |
2024/2/27 |
3,005 |
3,010 |
2,997 |
2,997 |
-0.93% |
600 |
2024/2/26 |
3,050 |
3,050 |
2,959 |
3,025 |
+1.48% |
39,200 |
2024/2/22 |
2,979 |
3,000 |
2,853 |
2,981 |
-0.47% |
3,200 |
2024/2/21 |
3,050 |
3,050 |
2,987 |
2,995 |
-0.33% |
5,500 |
2024/2/20 |
3,035 |
3,040 |
2,981 |
3,005 |
-1.48% |
3,700 |
2024/2/19 |
3,050 |
3,055 |
3,050 |
3,050 |
+0.83% |
14,900 |
2024/2/16 |
2,981 |
3,060 |
2,981 |
3,025 |
+0.50% |
13,400 |
2024/2/15 |
3,045 |
3,085 |
3,010 |
3,010 |
-0.66% |
1,500 |
2024/2/14 |
3,005 |
3,050 |
2,976 |
3,030 |
-1.46% |
1,500 |
2024/2/13 |
3,095 |
3,095 |
3,045 |
3,075 |
-0.65% |
1,400 |
2024/2/9 |
3,060 |
3,120 |
3,030 |
3,095 |
+1.14% |
4,300 |
2024/2/8 |
3,030 |
3,095 |
3,030 |
3,060 |
+0.99% |
2,300 |
2024/2/7 |
3,000 |
3,030 |
3,000 |
3,030 |
+1.75% |
400 |
2024/2/6 |
2,978 |
2,978 |
2,978 |
2,978 |
-2.04% |
100 |
2024/2/5 |
3,035 |
3,040 |
3,025 |
3,040 |
+0.83% |
2,500 |
2024/2/2 |
2,975 |
3,015 |
2,975 |
3,015 |
+0.63% |
800 |
2024/2/1 |
2,990 |
3,040 |
2,990 |
2,996 |
-0.47% |
1,500 |
2024/1/31 |
3,025 |
3,055 |
3,010 |
3,010 |
+0.60% |
800 |
2024/1/30 |
2,992 |
2,992 |
2,992 |
2,992 |
-2.22% |
100 |
2024/1/29 |
3,050 |
3,070 |
3,050 |
3,060 |
+2.68% |
1,700 |
2024/1/26 |
3,000 |
3,000 |
2,980 |
2,980 |
-1.32% |
200 |
2024/1/25 |
3,030 |
3,045 |
2,996 |
3,020 |
-1.15% |
500 |
2024/1/24 |
3,060 |
3,070 |
3,020 |
3,055 |
-1.93% |
1,500 |
2024/1/23 |
3,025 |
3,115 |
3,025 |
3,115 |
+0.65% |
3,100 |
2024/1/22 |
3,050 |
3,095 |
3,050 |
3,095 |
+0.00% |
400 |
2024/1/19 |
3,100 |
3,115 |
3,095 |
3,095 |
-0.16% |
1,000 |
2024/1/18 |
3,075 |
3,100 |
3,075 |
3,100 |
+0.81% |
1,800 |
2024/1/17 |
3,075 |
3,085 |
3,075 |
3,075 |
+0.65% |
800 |
2024/1/16 |
3,070 |
3,090 |
3,055 |
3,055 |
-1.29% |
1,800 |
2024/1/15 |
3,080 |
3,100 |
3,055 |
3,095 |
+1.48% |
4,300 |
2024/1/12 |
3,050 |
3,055 |
3,000 |
3,050 |
-0.97% |
2,600 |
2024/1/11 |
2,998 |
3,080 |
2,998 |
3,080 |
+2.16% |
4,900 |
2024/1/10 |
3,005 |
3,015 |
2,997 |
3,015 |
-0.17% |
1,200 |
2024/1/9 |
3,015 |
3,030 |
2,950 |
3,020 |
+0.17% |
1,500 |
2024/1/5 |
3,015 |
3,030 |
2,998 |
3,015 |
-0.66% |
4,200 |
2024/1/4 |
2,903 |
3,035 |
2,903 |
3,035 |
+4.62% |
2,200 |
2023/12/29 |
2,947 |
2,947 |
2,901 |
2,901 |
-1.56% |
300 |
2023/12/28 |
2,950 |
2,950 |
2,947 |
2,947 |
-0.77% |
700 |
2023/12/27 |
3,010 |
3,065 |
2,930 |
2,970 |
+1.37% |
2,900 |
2023/12/26 |
2,930 |
2,930 |
2,930 |
2,930 |
-4.56% |
100 |
2023/12/25 |
3,080 |
3,080 |
3,025 |
3,070 |
+0.16% |
1,600 |
2023/12/22 |
3,055 |
3,080 |
3,045 |
3,065 |
+0.33% |
2,200 |
2023/12/21 |
3,045 |
3,070 |
3,040 |
3,055 |
+0.33% |
800 |
2023/12/20 |
3,045 |
3,075 |
3,025 |
3,045 |
-0.81% |
3,700 |
2023/12/19 |
2,979 |
3,095 |
2,979 |
3,070 |
+3.40% |
5,100 |
2023/12/18 |
2,950 |
2,970 |
2,942 |
2,969 |
+0.64% |
2,300 |
2023/12/15 |
2,953 |
2,959 |
2,927 |
2,950 |
-0.17% |
8,300 |
2023/12/14 |
2,929 |
2,972 |
2,929 |
2,955 |
+0.96% |
6,400 |
2023/12/13 |
2,800 |
2,980 |
2,770 |
2,927 |
+4.65% |
12,700 |
2023/12/12 |
2,767 |
2,797 |
2,750 |
2,797 |
+2.57% |
3,200 |
2023/12/11 |
2,723 |
2,765 |
2,695 |
2,727 |
+0.11% |
2,900 |
2023/12/8 |
2,768 |
2,768 |
2,706 |
2,724 |
-1.59% |
7,600 |
2023/12/7 |
2,715 |
2,790 |
2,713 |
2,768 |
+0.76% |
5,800 |
2023/12/6 |
2,765 |
2,794 |
2,693 |
2,747 |
+3.08% |
17,800 |
2023/12/5 |
2,660 |
2,670 |
2,655 |
2,665 |
+0.19% |
3,700 |
2023/12/4 |
2,640 |
2,675 |
2,637 |
2,660 |
+0.87% |
4,500 |
2023/12/1 |
2,631 |
2,647 |
2,628 |
2,637 |
-1.20% |
1,400 |
2023/11/30 |
2,650 |
2,669 |
2,650 |
2,669 |
+1.33% |
3,000 |
2023/11/29 |
2,627 |
2,634 |
2,625 |
2,634 |
-0.11% |
2,200 |
2023/11/28 |
2,626 |
2,637 |
2,626 |
2,637 |
+0.38% |
800 |
2023/11/27 |
2,641 |
2,700 |
2,600 |
2,627 |
-0.53% |
16,600 |
2023/11/24 |
2,643 |
2,657 |
2,641 |
2,641 |
-1.53% |
1,000 |
2023/11/22 |
2,650 |
2,690 |
2,641 |
2,682 |
+0.79% |
2,100 |
2023/11/21 |
2,645 |
2,668 |
2,645 |
2,661 |
+0.15% |
400 |
2023/11/20 |
2,670 |
2,670 |
2,640 |
2,657 |
+0.64% |
400 |
2023/11/17 |
2,648 |
2,657 |
2,640 |
2,640 |
-1.82% |
1,300 |
2023/11/16 |
2,640 |
2,689 |
2,640 |
2,689 |
+1.17% |
2,900 |
2023/11/15 |
2,640 |
2,690 |
2,640 |
2,658 |
+0.61% |
2,900 |
2023/11/14 |
2,644 |
2,662 |
2,640 |
2,642 |
-0.08% |
1,800 |
2023/11/13 |
2,628 |
2,655 |
2,628 |
2,644 |
+0.15% |
3,000 |
2023/11/8 |
2,639 |
2,650 |
2,639 |
2,640 |
-0.60% |
800 |
2023/11/7 |
2,678 |
2,678 |
2,656 |
2,656 |
-0.86% |
300 |
2023/11/6 |
2,700 |
2,700 |
2,655 |
2,679 |
-1.43% |
2,300 |
2023/11/2 |
2,748 |
2,748 |
2,700 |
2,718 |
+0.04% |
2,700 |
2023/11/1 |
2,700 |
2,718 |
2,700 |
2,717 |
+1.42% |
16,500 |
2023/10/31 |
2,628 |
2,679 |
2,622 |
2,679 |
+3.92% |
700 |
2023/10/30 |
2,710 |
2,710 |
2,578 |
2,578 |
-4.87% |
3,300 |
2023/10/27 |
2,700 |
2,720 |
2,700 |
2,710 |
+0.37% |
5,300 |
2023/10/26 |
2,722 |
2,753 |
2,700 |
2,700 |
-0.18% |
6,300 |
2023/10/25 |
2,717 |
2,719 |
2,705 |
2,705 |
-0.44% |
6,700 |
2023/10/24 |
2,740 |
2,776 |
2,645 |
2,717 |
-0.84% |
26,400 |
2023/10/23 |
2,750 |
2,761 |
2,721 |
2,740 |
-0.65% |
6,100 |
2023/10/20 |
2,798 |
2,798 |
2,750 |
2,758 |
-0.40% |
7,100 |
2023/10/19 |
2,790 |
2,800 |
2,758 |
2,769 |
-0.93% |
800 |
2023/10/18 |
2,808 |
2,817 |
2,790 |
2,795 |
-0.43% |
1,900 |
2023/10/17 |
2,800 |
2,849 |
2,756 |
2,807 |
+0.93% |
7,900 |
|