日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
10,510 |
10,890 |
10,210 |
10,890 |
-4.31% |
1,200 |
2024/3/27 |
11,410 |
11,410 |
11,380 |
11,380 |
+2.43% |
400 |
2024/3/26 |
11,110 |
11,150 |
11,110 |
11,110 |
-2.54% |
700 |
2024/3/25 |
11,300 |
11,400 |
11,300 |
11,400 |
+0.88% |
400 |
2024/3/22 |
11,390 |
11,390 |
11,300 |
11,300 |
-0.88% |
300 |
2024/3/21 |
11,510 |
11,510 |
11,400 |
11,400 |
+0.09% |
300 |
2024/3/19 |
11,350 |
11,390 |
11,350 |
11,390 |
+0.80% |
200 |
2024/3/18 |
11,390 |
11,390 |
11,300 |
11,300 |
+1.89% |
800 |
2024/3/15 |
11,090 |
11,090 |
11,090 |
11,090 |
+0.27% |
200 |
2024/3/14 |
11,020 |
11,060 |
11,020 |
11,060 |
+0.00% |
200 |
2024/3/13 |
11,060 |
11,060 |
11,060 |
11,060 |
-0.81% |
200 |
2024/3/12 |
11,150 |
11,150 |
11,150 |
11,150 |
+0.00% |
100 |
2024/3/8 |
11,150 |
11,150 |
11,150 |
11,150 |
+0.09% |
200 |
2024/3/7 |
11,010 |
11,140 |
11,010 |
11,140 |
+1.18% |
200 |
2024/3/6 |
11,050 |
11,050 |
11,010 |
11,010 |
-0.90% |
500 |
2024/3/5 |
11,100 |
11,110 |
11,100 |
11,110 |
+0.00% |
200 |
2024/3/4 |
11,150 |
11,150 |
11,110 |
11,110 |
-0.36% |
400 |
2024/3/1 |
11,150 |
11,150 |
11,150 |
11,150 |
+0.09% |
200 |
2024/2/28 |
11,140 |
11,140 |
11,140 |
11,140 |
+2.30% |
400 |
2024/2/26 |
10,890 |
10,890 |
10,890 |
10,890 |
-2.33% |
200 |
2024/2/22 |
11,150 |
11,150 |
11,150 |
11,150 |
+2.76% |
100 |
2024/2/21 |
10,860 |
10,860 |
10,850 |
10,850 |
-1.36% |
400 |
2024/2/20 |
11,000 |
11,000 |
11,000 |
11,000 |
+1.29% |
100 |
2024/2/19 |
10,860 |
10,860 |
10,860 |
10,860 |
-0.09% |
300 |
2024/2/16 |
10,870 |
10,870 |
10,870 |
10,870 |
-1.18% |
200 |
2024/2/15 |
10,710 |
11,000 |
10,710 |
11,000 |
+0.00% |
500 |
2024/2/14 |
11,000 |
11,000 |
11,000 |
11,000 |
-4.26% |
200 |
2024/2/13 |
11,450 |
11,490 |
11,450 |
11,490 |
+1.68% |
200 |
2024/2/9 |
11,100 |
11,300 |
11,100 |
11,300 |
+0.00% |
200 |
2024/2/7 |
11,300 |
11,300 |
11,300 |
11,300 |
+0.98% |
200 |
2024/2/5 |
11,190 |
11,190 |
11,190 |
11,190 |
+0.00% |
100 |
2024/2/2 |
11,200 |
11,200 |
10,900 |
11,190 |
+1.73% |
300 |
2024/2/1 |
11,000 |
11,000 |
11,000 |
11,000 |
+0.46% |
100 |
2024/1/31 |
10,950 |
10,950 |
10,950 |
10,950 |
+0.00% |
100 |
2024/1/30 |
10,950 |
10,950 |
10,950 |
10,950 |
+0.00% |
200 |
2024/1/29 |
10,950 |
10,950 |
10,950 |
10,950 |
+2.82% |
100 |
2024/1/26 |
10,650 |
10,650 |
10,650 |
10,650 |
-2.74% |
200 |
2024/1/25 |
10,950 |
10,950 |
10,950 |
10,950 |
+2.82% |
100 |
2024/1/19 |
10,650 |
10,650 |
10,650 |
10,650 |
+0.00% |
100 |
2024/1/18 |
10,650 |
10,940 |
10,640 |
10,650 |
+0.00% |
400 |
2024/1/17 |
10,650 |
10,650 |
10,650 |
10,650 |
+0.00% |
200 |
2024/1/16 |
10,650 |
10,650 |
10,650 |
10,650 |
+0.00% |
100 |
2024/1/15 |
10,650 |
10,650 |
10,600 |
10,650 |
+0.00% |
300 |
2024/1/12 |
10,650 |
10,650 |
10,650 |
10,650 |
+0.00% |
100 |
2024/1/11 |
10,600 |
10,650 |
10,600 |
10,650 |
+0.00% |
200 |
2024/1/9 |
10,630 |
10,650 |
10,630 |
10,650 |
+1.43% |
300 |
2024/1/5 |
10,600 |
10,600 |
10,430 |
10,500 |
-0.76% |
600 |
2024/1/4 |
10,580 |
10,580 |
10,580 |
10,580 |
+0.00% |
200 |
2023/12/29 |
10,580 |
10,580 |
10,580 |
10,580 |
+0.09% |
100 |
2023/12/28 |
10,570 |
10,570 |
10,570 |
10,570 |
+1.44% |
100 |
2023/12/27 |
10,420 |
10,420 |
10,420 |
10,420 |
+0.19% |
200 |
2023/12/22 |
10,400 |
10,400 |
10,400 |
10,400 |
-0.48% |
700 |
2023/12/21 |
10,450 |
10,450 |
10,450 |
10,450 |
-0.95% |
100 |
2023/12/19 |
10,550 |
10,550 |
10,550 |
10,550 |
+0.00% |
100 |
2023/12/18 |
10,550 |
10,550 |
10,550 |
10,550 |
+0.48% |
100 |
2023/12/15 |
10,500 |
10,500 |
10,500 |
10,500 |
+0.48% |
200 |
2023/12/11 |
10,450 |
10,450 |
10,450 |
10,450 |
-1.04% |
300 |
2023/12/6 |
10,750 |
10,750 |
10,560 |
10,560 |
+1.05% |
200 |
2023/12/4 |
10,450 |
10,450 |
10,450 |
10,450 |
+0.48% |
300 |
2023/11/17 |
10,400 |
10,400 |
10,400 |
10,400 |
+1.86% |
100 |
2023/11/15 |
10,300 |
10,300 |
10,210 |
10,210 |
-0.87% |
300 |
2023/11/10 |
10,300 |
10,300 |
10,300 |
10,300 |
-0.48% |
100 |
2023/11/9 |
10,350 |
10,350 |
10,350 |
10,350 |
+2.27% |
100 |
2023/10/31 |
10,250 |
10,250 |
10,120 |
10,120 |
-1.56% |
200 |
2023/10/23 |
10,250 |
10,280 |
10,250 |
10,280 |
-2.56% |
300 |
2023/10/20 |
10,550 |
10,550 |
10,550 |
10,550 |
+0.00% |
100 |
2023/10/16 |
10,550 |
10,550 |
10,550 |
10,550 |
-2.76% |
300 |
2023/10/13 |
10,850 |
10,850 |
10,850 |
10,850 |
+0.00% |
100 |
2023/10/12 |
10,850 |
10,850 |
10,850 |
10,850 |
+0.00% |
100 |
2023/10/11 |
10,900 |
10,900 |
10,850 |
10,850 |
+2.36% |
200 |
2023/10/10 |
10,600 |
10,600 |
10,600 |
10,600 |
+2.02% |
200 |
2023/10/6 |
10,260 |
10,390 |
10,260 |
10,390 |
+1.86% |
200 |
2023/10/5 |
10,200 |
10,200 |
10,200 |
10,200 |
+0.00% |
200 |
2023/10/4 |
10,270 |
10,270 |
10,200 |
10,200 |
-0.58% |
200 |
2023/10/2 |
10,260 |
10,260 |
10,260 |
10,260 |
+2.09% |
100 |
2023/9/28 |
9,960 |
10,240 |
9,840 |
10,050 |
-6.94% |
1,000 |
2023/9/27 |
11,700 |
11,700 |
10,750 |
10,800 |
-7.69% |
400 |
2023/9/26 |
11,900 |
11,900 |
10,640 |
11,700 |
+9.24% |
400 |
2023/9/25 |
10,740 |
10,740 |
10,710 |
10,710 |
+0.56% |
200 |
2023/9/22 |
10,640 |
10,650 |
10,640 |
10,650 |
+2.01% |
300 |
2023/9/21 |
10,640 |
10,640 |
10,440 |
10,440 |
-1.79% |
400 |
2023/9/19 |
10,630 |
10,630 |
10,630 |
10,630 |
+0.00% |
100 |
2023/9/15 |
10,590 |
10,630 |
10,500 |
10,630 |
+1.92% |
300 |
2023/9/13 |
10,430 |
10,430 |
10,430 |
10,430 |
+0.00% |
200 |
2023/9/12 |
10,430 |
10,430 |
10,430 |
10,430 |
+0.00% |
200 |
2023/9/11 |
10,370 |
10,430 |
10,370 |
10,430 |
-1.60% |
200 |
2023/9/8 |
10,500 |
10,600 |
10,500 |
10,600 |
+0.95% |
300 |
2023/9/7 |
10,500 |
10,500 |
10,500 |
10,500 |
+0.48% |
200 |
2023/9/6 |
10,450 |
10,450 |
10,450 |
10,450 |
+0.10% |
100 |
2023/9/5 |
10,380 |
10,440 |
10,380 |
10,440 |
+0.00% |
200 |
2023/9/4 |
10,450 |
10,450 |
10,340 |
10,440 |
-0.10% |
400 |
2023/9/1 |
10,310 |
10,450 |
10,310 |
10,450 |
-0.38% |
400 |
2023/8/31 |
10,310 |
10,490 |
10,310 |
10,490 |
-0.38% |
200 |
2023/8/30 |
10,340 |
10,530 |
10,340 |
10,530 |
+2.13% |
300 |
2023/8/29 |
10,310 |
10,310 |
10,310 |
10,310 |
+0.10% |
100 |
2023/8/25 |
10,300 |
10,300 |
10,300 |
10,300 |
+0.00% |
100 |
2023/8/24 |
10,300 |
10,300 |
10,300 |
10,300 |
+0.78% |
100 |
2023/8/22 |
10,220 |
10,220 |
10,220 |
10,220 |
-0.78% |
100 |
2023/8/18 |
10,250 |
10,300 |
10,250 |
10,300 |
+0.49% |
200 |
2023/8/17 |
10,290 |
10,290 |
10,250 |
10,250 |
+0.49% |
200 |
2023/8/16 |
10,200 |
10,200 |
10,200 |
10,200 |
+0.79% |
100 |
2023/8/15 |
10,420 |
10,420 |
10,110 |
10,120 |
-1.84% |
500 |
2023/8/14 |
10,310 |
10,310 |
10,310 |
10,310 |
-1.34% |
200 |
2023/8/2 |
10,440 |
10,450 |
10,440 |
10,450 |
+1.46% |
200 |
2023/8/1 |
10,290 |
10,300 |
10,290 |
10,300 |
+0.39% |
200 |
2023/7/31 |
10,260 |
10,260 |
10,260 |
10,260 |
-0.29% |
100 |
2023/7/25 |
10,270 |
10,290 |
10,270 |
10,290 |
+0.29% |
200 |
2023/7/24 |
10,280 |
10,280 |
10,260 |
10,260 |
+0.10% |
200 |
2023/7/20 |
10,250 |
10,250 |
10,250 |
10,250 |
+1.38% |
100 |
2023/7/19 |
10,200 |
10,200 |
10,110 |
10,110 |
+0.90% |
200 |
2023/7/12 |
10,020 |
10,020 |
10,020 |
10,020 |
-2.62% |
300 |
2023/7/10 |
10,290 |
10,290 |
10,290 |
10,290 |
+0.88% |
100 |
2023/7/6 |
10,120 |
10,200 |
10,120 |
10,200 |
+0.79% |
200 |
2023/7/4 |
10,090 |
10,120 |
10,090 |
10,120 |
+0.30% |
400 |
2023/7/3 |
10,090 |
10,090 |
10,090 |
10,090 |
+0.40% |
100 |
2023/6/30 |
10,050 |
10,050 |
10,050 |
10,050 |
-0.10% |
100 |
2023/6/28 |
10,060 |
10,060 |
10,060 |
10,060 |
+0.10% |
100 |
2023/6/23 |
10,050 |
10,050 |
10,050 |
10,050 |
+0.50% |
100 |
2023/6/22 |
10,000 |
10,000 |
10,000 |
10,000 |
+0.00% |
100 |
2023/6/20 |
10,000 |
10,000 |
10,000 |
10,000 |
+0.00% |
100 |
2023/6/19 |
10,000 |
10,000 |
10,000 |
10,000 |
-0.40% |
100 |
2023/6/15 |
10,040 |
10,040 |
10,040 |
10,040 |
+0.70% |
100 |
2023/6/14 |
9,970 |
9,970 |
9,970 |
9,970 |
-0.89% |
100 |
|