日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
2,066 |
2,081 |
2,066 |
2,076 |
-0.76% |
2,300 |
2024/4/18 |
2,070 |
2,093 |
2,070 |
2,092 |
+1.06% |
1,000 |
2024/4/17 |
2,150 |
2,150 |
2,015 |
2,070 |
+0.63% |
4,400 |
2024/4/16 |
2,096 |
2,096 |
2,057 |
2,057 |
-1.86% |
600 |
2024/4/15 |
2,120 |
2,140 |
2,096 |
2,096 |
+1.26% |
1,900 |
2024/4/12 |
2,060 |
2,070 |
2,060 |
2,070 |
+0.24% |
300 |
2024/4/10 |
2,065 |
2,065 |
2,065 |
2,065 |
+0.83% |
300 |
2024/4/9 |
2,148 |
2,148 |
2,048 |
2,048 |
-2.38% |
400 |
2024/4/8 |
2,035 |
2,132 |
2,035 |
2,098 |
+3.05% |
1,400 |
2024/4/5 |
1,993 |
2,039 |
1,993 |
2,036 |
-0.34% |
2,300 |
2024/4/4 |
2,043 |
2,043 |
2,043 |
2,043 |
+1.95% |
100 |
2024/4/3 |
1,972 |
2,004 |
1,972 |
2,004 |
+1.21% |
2,200 |
2024/4/2 |
2,012 |
2,023 |
1,980 |
1,980 |
+0.41% |
900 |
2024/4/1 |
2,122 |
2,122 |
1,950 |
1,972 |
-2.47% |
2,200 |
2024/3/29 |
2,022 |
2,022 |
2,022 |
2,022 |
+0.10% |
200 |
2024/3/28 |
1,896 |
2,020 |
1,896 |
2,020 |
+8.84% |
1,300 |
2024/3/27 |
1,852 |
1,856 |
1,852 |
1,856 |
+0.49% |
500 |
2024/3/26 |
1,847 |
1,847 |
1,847 |
1,847 |
+0.00% |
300 |
2024/3/25 |
1,843 |
1,860 |
1,791 |
1,847 |
+0.22% |
2,900 |
2024/3/22 |
1,849 |
1,849 |
1,843 |
1,843 |
-1.18% |
200 |
2024/3/21 |
1,831 |
1,865 |
1,831 |
1,865 |
+1.86% |
300 |
2024/3/19 |
1,840 |
1,840 |
1,757 |
1,831 |
-0.65% |
3,200 |
2024/3/18 |
1,915 |
1,915 |
1,843 |
1,843 |
-3.76% |
900 |
2024/3/15 |
1,963 |
2,020 |
1,885 |
1,915 |
+1.70% |
3,000 |
2024/3/14 |
2,001 |
2,006 |
1,883 |
1,883 |
-6.78% |
1,200 |
2024/3/13 |
2,060 |
2,060 |
2,010 |
2,020 |
-2.88% |
800 |
2024/3/12 |
2,080 |
2,080 |
2,080 |
2,080 |
-0.48% |
200 |
2024/3/11 |
2,150 |
2,150 |
2,081 |
2,090 |
-3.02% |
1,000 |
2024/3/8 |
2,170 |
2,170 |
2,090 |
2,155 |
-0.69% |
600 |
2024/3/7 |
2,078 |
2,170 |
2,070 |
2,170 |
+4.58% |
6,000 |
2024/3/6 |
2,082 |
2,082 |
2,032 |
2,075 |
-0.34% |
700 |
2024/3/5 |
2,000 |
2,098 |
1,997 |
2,082 |
+3.84% |
4,400 |
2024/3/4 |
2,015 |
2,015 |
1,965 |
2,005 |
-0.55% |
1,100 |
2024/3/1 |
1,970 |
2,020 |
1,960 |
2,016 |
+2.86% |
6,000 |
2024/2/29 |
1,870 |
1,980 |
1,810 |
1,960 |
+4.81% |
8,100 |
2024/2/28 |
1,802 |
1,870 |
1,800 |
1,870 |
+1.74% |
2,600 |
2024/2/27 |
1,891 |
1,891 |
1,810 |
1,838 |
-0.70% |
1,200 |
2024/2/26 |
1,742 |
1,852 |
1,729 |
1,851 |
+8.75% |
1,900 |
2024/2/22 |
1,705 |
1,705 |
1,702 |
1,702 |
+0.12% |
200 |
2024/2/21 |
1,670 |
1,700 |
1,670 |
1,700 |
+1.80% |
1,500 |
2024/2/20 |
1,670 |
1,670 |
1,670 |
1,670 |
+0.00% |
100 |
2024/2/19 |
1,670 |
1,670 |
1,670 |
1,670 |
+0.72% |
100 |
2024/2/16 |
1,675 |
1,675 |
1,658 |
1,658 |
-1.01% |
200 |
2024/2/15 |
1,690 |
1,690 |
1,668 |
1,675 |
-0.89% |
400 |
2024/2/14 |
1,690 |
1,690 |
1,690 |
1,690 |
+0.00% |
600 |
2024/2/13 |
1,701 |
1,701 |
1,690 |
1,690 |
-4.25% |
600 |
2024/2/7 |
1,881 |
1,881 |
1,725 |
1,765 |
-1.12% |
3,000 |
2024/2/6 |
1,781 |
1,790 |
1,777 |
1,785 |
+0.22% |
800 |
2024/2/5 |
1,794 |
1,860 |
1,781 |
1,781 |
-0.72% |
3,200 |
2024/2/2 |
1,760 |
1,820 |
1,760 |
1,794 |
+2.40% |
2,700 |
2024/2/1 |
1,728 |
1,752 |
1,728 |
1,752 |
+2.46% |
1,800 |
2024/1/31 |
1,700 |
1,710 |
1,700 |
1,710 |
+0.00% |
400 |
2024/1/30 |
1,710 |
1,725 |
1,710 |
1,710 |
+1.06% |
1,500 |
2024/1/29 |
1,685 |
1,695 |
1,685 |
1,692 |
+2.61% |
1,600 |
2024/1/26 |
1,586 |
1,738 |
1,583 |
1,649 |
+1.41% |
2,600 |
2024/1/25 |
1,627 |
1,627 |
1,626 |
1,626 |
+0.18% |
300 |
2024/1/24 |
1,586 |
1,623 |
1,574 |
1,623 |
+1.44% |
900 |
2024/1/23 |
1,576 |
1,603 |
1,576 |
1,600 |
+3.16% |
1,400 |
2024/1/22 |
1,520 |
1,551 |
1,520 |
1,551 |
+2.11% |
600 |
2024/1/19 |
1,519 |
1,519 |
1,519 |
1,519 |
+1.95% |
100 |
2024/1/18 |
1,439 |
1,500 |
1,439 |
1,490 |
+4.12% |
600 |
2024/1/17 |
1,500 |
1,500 |
1,431 |
1,431 |
+0.56% |
1,700 |
2024/1/16 |
1,421 |
1,500 |
1,421 |
1,423 |
-1.59% |
4,600 |
2024/1/15 |
1,430 |
1,460 |
1,400 |
1,446 |
+1.12% |
900 |
2024/1/12 |
1,430 |
1,430 |
1,430 |
1,430 |
-0.14% |
100 |
2024/1/11 |
1,449 |
1,449 |
1,432 |
1,432 |
+0.92% |
500 |
2024/1/10 |
1,410 |
1,419 |
1,380 |
1,419 |
+2.83% |
500 |
2024/1/9 |
1,290 |
1,380 |
1,290 |
1,380 |
+7.98% |
300 |
2024/1/5 |
1,278 |
1,297 |
1,278 |
1,278 |
+0.08% |
1,000 |
2024/1/4 |
1,360 |
1,360 |
1,270 |
1,277 |
+0.39% |
3,200 |
2023/12/29 |
1,316 |
1,316 |
1,261 |
1,272 |
-2.30% |
3,100 |
2023/12/28 |
1,300 |
1,303 |
1,300 |
1,302 |
+0.93% |
2,700 |
2023/12/27 |
1,320 |
1,320 |
1,290 |
1,290 |
-4.44% |
2,700 |
2023/12/26 |
1,400 |
1,400 |
1,349 |
1,350 |
-3.57% |
2,400 |
2023/12/25 |
1,427 |
1,427 |
1,400 |
1,400 |
-1.89% |
600 |
2023/12/22 |
1,450 |
1,457 |
1,427 |
1,427 |
-1.59% |
400 |
2023/12/21 |
1,370 |
1,450 |
1,370 |
1,450 |
+3.57% |
1,400 |
2023/12/20 |
1,443 |
1,443 |
1,400 |
1,400 |
-2.10% |
2,900 |
2023/12/19 |
1,420 |
1,430 |
1,420 |
1,430 |
-1.38% |
1,500 |
2023/12/18 |
1,450 |
1,450 |
1,450 |
1,450 |
-1.69% |
300 |
2023/12/15 |
1,485 |
1,485 |
1,475 |
1,475 |
-0.67% |
500 |
2023/12/14 |
1,485 |
1,485 |
1,485 |
1,485 |
+0.00% |
100 |
2023/12/13 |
1,485 |
1,485 |
1,485 |
1,485 |
-1.79% |
300 |
2023/12/8 |
1,512 |
1,512 |
1,512 |
1,512 |
-2.58% |
100 |
2023/12/7 |
1,566 |
1,566 |
1,552 |
1,552 |
-0.89% |
200 |
2023/12/6 |
1,580 |
1,580 |
1,566 |
1,566 |
+0.00% |
300 |
2023/12/5 |
1,566 |
1,566 |
1,566 |
1,566 |
-0.57% |
100 |
2023/12/1 |
1,604 |
1,604 |
1,553 |
1,575 |
+0.70% |
1,100 |
2023/11/30 |
1,564 |
1,564 |
1,564 |
1,564 |
+0.06% |
100 |
2023/11/27 |
1,563 |
1,563 |
1,563 |
1,563 |
-2.50% |
200 |
2023/11/24 |
1,563 |
1,603 |
1,563 |
1,603 |
+2.56% |
200 |
2023/11/22 |
1,563 |
1,563 |
1,563 |
1,563 |
-2.43% |
100 |
2023/11/21 |
1,605 |
1,605 |
1,602 |
1,602 |
-3.96% |
200 |
2023/11/16 |
1,668 |
1,668 |
1,668 |
1,668 |
+1.65% |
200 |
2023/11/15 |
1,641 |
1,641 |
1,641 |
1,641 |
-0.06% |
100 |
2023/11/14 |
1,667 |
1,667 |
1,642 |
1,642 |
+0.31% |
200 |
2023/11/13 |
1,643 |
1,643 |
1,637 |
1,637 |
+2.12% |
200 |
2023/11/10 |
1,570 |
1,610 |
1,570 |
1,603 |
+4.77% |
1,100 |
2023/11/7 |
1,520 |
1,530 |
1,520 |
1,530 |
+0.00% |
300 |
2023/11/6 |
1,525 |
1,535 |
1,525 |
1,530 |
+0.66% |
300 |
2023/11/2 |
1,512 |
1,521 |
1,512 |
1,520 |
-1.75% |
400 |
2023/11/1 |
1,587 |
1,587 |
1,547 |
1,547 |
+0.45% |
700 |
2023/10/31 |
1,540 |
1,540 |
1,540 |
1,540 |
+2.67% |
100 |
2023/10/26 |
1,500 |
1,500 |
1,500 |
1,500 |
+0.00% |
100 |
2023/10/20 |
1,500 |
1,500 |
1,500 |
1,500 |
-0.79% |
100 |
2023/10/18 |
1,540 |
1,540 |
1,512 |
1,512 |
-4.30% |
200 |
2023/10/16 |
1,580 |
1,580 |
1,580 |
1,580 |
+5.33% |
300 |
2023/10/12 |
1,504 |
1,507 |
1,500 |
1,500 |
-2.79% |
700 |
2023/10/11 |
1,480 |
1,543 |
1,480 |
1,543 |
+4.26% |
600 |
2023/10/10 |
1,480 |
1,480 |
1,480 |
1,480 |
-1.66% |
400 |
2023/10/6 |
1,505 |
1,505 |
1,505 |
1,505 |
+0.00% |
100 |
2023/10/5 |
1,492 |
1,505 |
1,492 |
1,505 |
+0.74% |
300 |
2023/10/4 |
1,501 |
1,501 |
1,494 |
1,494 |
-3.05% |
300 |
2023/10/3 |
1,531 |
1,541 |
1,501 |
1,541 |
-4.35% |
700 |
2023/10/2 |
1,612 |
1,612 |
1,611 |
1,611 |
-0.06% |
1,200 |
2023/9/29 |
1,612 |
1,612 |
1,612 |
1,612 |
+2.54% |
100 |
2023/9/28 |
1,572 |
1,572 |
1,572 |
1,572 |
-4.84% |
200 |
2023/9/26 |
1,652 |
1,652 |
1,652 |
1,652 |
-0.36% |
500 |
2023/9/25 |
1,658 |
1,658 |
1,658 |
1,658 |
-0.18% |
500 |
2023/9/22 |
1,661 |
1,661 |
1,661 |
1,661 |
+2.47% |
100 |
2023/9/21 |
1,626 |
1,626 |
1,570 |
1,621 |
+9.53% |
800 |
2023/9/19 |
1,480 |
1,480 |
1,480 |
1,480 |
-1.99% |
100 |
2023/9/15 |
1,549 |
1,549 |
1,510 |
1,510 |
-2.52% |
400 |
|