日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
5,990 |
6,070 |
5,990 |
6,070 |
-0.65% |
1,700 |
2024/3/27 |
6,020 |
6,110 |
5,970 |
6,110 |
+1.50% |
2,600 |
2024/3/26 |
6,020 |
6,120 |
6,020 |
6,020 |
-1.15% |
1,000 |
2024/3/25 |
6,160 |
6,160 |
6,090 |
6,090 |
-0.65% |
500 |
2024/3/22 |
6,120 |
6,220 |
6,120 |
6,130 |
-1.45% |
1,100 |
2024/3/21 |
6,190 |
6,220 |
6,100 |
6,220 |
+2.13% |
1,400 |
2024/3/19 |
6,090 |
6,090 |
6,090 |
6,090 |
-0.33% |
300 |
2024/3/18 |
6,270 |
6,270 |
6,110 |
6,110 |
-3.02% |
800 |
2024/3/14 |
6,300 |
6,300 |
6,290 |
6,300 |
+0.00% |
400 |
2024/3/13 |
6,250 |
6,300 |
6,250 |
6,300 |
+0.96% |
2,300 |
2024/3/12 |
6,000 |
6,240 |
6,000 |
6,240 |
+4.00% |
2,000 |
2024/3/11 |
5,980 |
6,000 |
5,980 |
6,000 |
+0.17% |
200 |
2024/3/8 |
6,000 |
6,000 |
5,990 |
5,990 |
-0.17% |
400 |
2024/3/7 |
6,000 |
6,080 |
6,000 |
6,000 |
+0.00% |
500 |
2024/3/6 |
5,920 |
6,020 |
5,920 |
6,000 |
+0.00% |
600 |
2024/3/5 |
6,060 |
6,070 |
5,970 |
6,000 |
-0.99% |
700 |
2024/3/4 |
6,200 |
6,270 |
6,000 |
6,060 |
-0.66% |
1,800 |
2024/3/1 |
6,000 |
6,100 |
6,000 |
6,100 |
+4.63% |
500 |
2024/2/29 |
5,830 |
5,830 |
5,830 |
5,830 |
+0.00% |
100 |
2024/2/28 |
5,660 |
5,980 |
5,660 |
5,830 |
+3.00% |
1,600 |
2024/2/27 |
5,460 |
5,670 |
5,460 |
5,660 |
+0.00% |
1,800 |
2024/2/26 |
5,670 |
5,670 |
5,660 |
5,660 |
-0.35% |
500 |
2024/2/22 |
5,430 |
5,780 |
5,400 |
5,680 |
+5.19% |
1,700 |
2024/2/21 |
5,400 |
5,400 |
5,400 |
5,400 |
+0.00% |
200 |
2024/2/20 |
5,290 |
5,400 |
5,260 |
5,400 |
+0.19% |
900 |
2024/2/19 |
5,420 |
5,450 |
5,250 |
5,390 |
-1.28% |
2,100 |
2024/2/16 |
5,510 |
5,520 |
5,420 |
5,460 |
-1.27% |
2,600 |
2024/2/15 |
5,560 |
5,630 |
5,520 |
5,530 |
-2.30% |
1,400 |
2024/2/14 |
5,720 |
5,720 |
5,660 |
5,660 |
-1.39% |
200 |
2024/2/13 |
5,780 |
5,780 |
5,700 |
5,740 |
-0.69% |
800 |
2024/2/9 |
5,770 |
5,800 |
5,600 |
5,780 |
-0.34% |
2,000 |
2024/2/8 |
6,000 |
6,000 |
5,700 |
5,800 |
-3.49% |
1,600 |
2024/2/7 |
5,900 |
6,010 |
5,890 |
6,010 |
+2.04% |
3,000 |
2024/2/6 |
5,750 |
5,920 |
5,690 |
5,890 |
+0.68% |
2,200 |
2024/2/5 |
5,520 |
5,850 |
5,510 |
5,850 |
+4.28% |
2,100 |
2024/2/2 |
5,500 |
5,770 |
5,500 |
5,610 |
+3.70% |
3,500 |
2024/2/1 |
5,390 |
5,460 |
5,320 |
5,410 |
+0.37% |
1,200 |
2024/1/31 |
5,200 |
5,490 |
5,200 |
5,390 |
+4.26% |
900 |
2024/1/30 |
5,110 |
5,170 |
5,110 |
5,170 |
+1.37% |
700 |
2024/1/29 |
5,060 |
5,140 |
5,060 |
5,100 |
-0.20% |
700 |
2024/1/26 |
5,110 |
5,110 |
5,110 |
5,110 |
+0.00% |
100 |
2024/1/25 |
5,110 |
5,110 |
5,100 |
5,110 |
+0.00% |
600 |
2024/1/24 |
5,080 |
5,110 |
5,080 |
5,110 |
+0.59% |
300 |
2024/1/23 |
5,100 |
5,100 |
5,020 |
5,080 |
+0.59% |
800 |
2024/1/22 |
5,020 |
5,050 |
5,010 |
5,050 |
+0.60% |
1,000 |
2024/1/19 |
5,100 |
5,100 |
5,020 |
5,020 |
-1.76% |
500 |
2024/1/18 |
5,110 |
5,110 |
5,110 |
5,110 |
+0.39% |
200 |
2024/1/17 |
5,100 |
5,100 |
5,020 |
5,090 |
+0.79% |
500 |
2024/1/16 |
5,040 |
5,050 |
4,990 |
5,050 |
+0.80% |
1,500 |
2024/1/15 |
5,020 |
5,110 |
4,980 |
5,010 |
+0.20% |
1,700 |
2024/1/12 |
4,950 |
5,000 |
4,950 |
5,000 |
+1.01% |
800 |
2024/1/11 |
4,985 |
4,985 |
4,950 |
4,950 |
-0.10% |
500 |
2024/1/10 |
4,910 |
4,970 |
4,900 |
4,955 |
+0.10% |
1,500 |
2024/1/9 |
5,040 |
5,040 |
4,920 |
4,950 |
+0.00% |
1,200 |
2024/1/5 |
4,950 |
4,950 |
4,920 |
4,950 |
+0.00% |
1,500 |
2024/1/4 |
4,950 |
4,950 |
4,950 |
4,950 |
+0.51% |
100 |
2023/12/28 |
4,925 |
4,925 |
4,925 |
4,925 |
+0.10% |
100 |
2023/12/26 |
4,940 |
4,940 |
4,920 |
4,920 |
-0.40% |
400 |
2023/12/25 |
4,940 |
4,940 |
4,940 |
4,940 |
+0.20% |
100 |
2023/12/22 |
4,895 |
4,930 |
4,860 |
4,930 |
+0.51% |
800 |
2023/12/21 |
4,955 |
4,955 |
4,905 |
4,905 |
-0.10% |
400 |
2023/12/20 |
4,800 |
4,910 |
4,800 |
4,910 |
+1.13% |
900 |
2023/12/19 |
4,850 |
4,855 |
4,850 |
4,855 |
-1.32% |
300 |
2023/12/14 |
4,975 |
4,975 |
4,850 |
4,920 |
-1.11% |
1,200 |
2023/12/13 |
4,930 |
4,975 |
4,930 |
4,975 |
-1.09% |
700 |
2023/12/12 |
5,050 |
5,050 |
5,020 |
5,030 |
+0.60% |
1,600 |
2023/12/11 |
5,000 |
5,050 |
4,950 |
5,000 |
+1.01% |
6,600 |
2023/12/8 |
4,950 |
4,950 |
4,950 |
4,950 |
-0.30% |
100 |
2023/12/7 |
4,970 |
4,970 |
4,960 |
4,965 |
-0.30% |
400 |
2023/12/6 |
4,950 |
4,980 |
4,950 |
4,980 |
+3.53% |
400 |
2023/12/5 |
4,810 |
4,810 |
4,810 |
4,810 |
-0.62% |
100 |
2023/12/4 |
4,830 |
4,855 |
4,770 |
4,840 |
+1.68% |
1,300 |
2023/11/30 |
4,760 |
4,760 |
4,760 |
4,760 |
-2.86% |
100 |
2023/11/29 |
4,900 |
4,935 |
4,900 |
4,900 |
+3.59% |
3,200 |
2023/11/28 |
4,730 |
4,730 |
4,730 |
4,730 |
+0.21% |
100 |
2023/11/27 |
4,670 |
4,720 |
4,670 |
4,720 |
+1.07% |
200 |
2023/11/24 |
4,670 |
4,670 |
4,670 |
4,670 |
+0.00% |
100 |
2023/11/22 |
4,700 |
4,700 |
4,670 |
4,670 |
-0.64% |
400 |
2023/11/21 |
4,695 |
4,760 |
4,695 |
4,700 |
-1.36% |
1,200 |
2023/11/13 |
4,765 |
4,765 |
4,765 |
4,765 |
-0.10% |
400 |
2023/11/10 |
4,770 |
4,770 |
4,770 |
4,770 |
-2.35% |
100 |
2023/11/8 |
4,895 |
4,895 |
4,885 |
4,885 |
+0.93% |
200 |
2023/11/7 |
4,900 |
4,900 |
4,770 |
4,840 |
-2.12% |
1,000 |
2023/11/6 |
4,945 |
4,945 |
4,945 |
4,945 |
+3.02% |
200 |
2023/11/2 |
4,725 |
4,800 |
4,725 |
4,800 |
+2.02% |
300 |
2023/10/31 |
4,705 |
4,705 |
4,705 |
4,705 |
+0.00% |
100 |
2023/10/30 |
4,705 |
4,705 |
4,705 |
4,705 |
+1.51% |
100 |
2023/10/27 |
4,605 |
4,635 |
4,605 |
4,635 |
+1.42% |
600 |
2023/10/24 |
4,570 |
4,570 |
4,570 |
4,570 |
+0.11% |
100 |
2023/10/23 |
4,565 |
4,565 |
4,565 |
4,565 |
+1.44% |
100 |
2023/10/19 |
4,500 |
4,500 |
4,500 |
4,500 |
-1.53% |
100 |
2023/10/17 |
4,570 |
4,570 |
4,570 |
4,570 |
+0.66% |
100 |
2023/10/16 |
4,480 |
4,545 |
4,480 |
4,540 |
-0.87% |
500 |
2023/10/13 |
4,580 |
4,580 |
4,580 |
4,580 |
-0.33% |
100 |
2023/10/11 |
4,595 |
4,595 |
4,595 |
4,595 |
+0.00% |
100 |
2023/10/10 |
4,595 |
4,595 |
4,595 |
4,595 |
+1.55% |
200 |
2023/10/6 |
4,595 |
4,595 |
4,525 |
4,525 |
+0.78% |
200 |
2023/10/4 |
4,420 |
4,490 |
4,420 |
4,490 |
+0.79% |
200 |
2023/10/3 |
4,525 |
4,525 |
4,455 |
4,455 |
-1.66% |
700 |
2023/9/26 |
4,595 |
4,595 |
4,525 |
4,530 |
-1.20% |
1,100 |
2023/9/19 |
4,585 |
4,585 |
4,585 |
4,585 |
+0.00% |
1,000 |
2023/9/15 |
4,640 |
4,640 |
4,585 |
4,585 |
-1.93% |
1,300 |
2023/9/14 |
4,875 |
4,875 |
4,675 |
4,675 |
+1.19% |
400 |
2023/9/12 |
4,620 |
4,620 |
4,620 |
4,620 |
-0.43% |
100 |
2023/9/11 |
4,700 |
4,700 |
4,635 |
4,640 |
-0.64% |
400 |
2023/9/8 |
4,570 |
4,670 |
4,570 |
4,670 |
-1.99% |
2,000 |
2023/9/7 |
4,510 |
4,905 |
4,510 |
4,765 |
+7.32% |
1,400 |
2023/9/6 |
4,440 |
4,440 |
4,440 |
4,440 |
-1.44% |
100 |
2023/9/5 |
4,425 |
4,505 |
4,425 |
4,505 |
+0.22% |
700 |
2023/9/4 |
4,410 |
4,500 |
4,410 |
4,495 |
+1.70% |
900 |
2023/9/1 |
4,365 |
4,420 |
4,365 |
4,420 |
+2.67% |
200 |
2023/8/31 |
4,280 |
4,305 |
4,280 |
4,305 |
-1.03% |
700 |
2023/8/25 |
4,465 |
4,465 |
4,350 |
4,350 |
+2.23% |
1,300 |
2023/8/23 |
4,185 |
4,255 |
4,185 |
4,255 |
+0.00% |
300 |
2023/8/22 |
4,290 |
4,290 |
4,255 |
4,255 |
+0.83% |
200 |
2023/8/21 |
4,190 |
4,220 |
4,190 |
4,220 |
+1.81% |
200 |
2023/8/18 |
4,145 |
4,145 |
4,145 |
4,145 |
-2.70% |
100 |
2023/8/10 |
4,250 |
4,300 |
4,250 |
4,260 |
+0.71% |
300 |
2023/8/8 |
4,240 |
4,240 |
4,115 |
4,230 |
-0.24% |
1,000 |
2023/8/7 |
4,130 |
4,240 |
4,130 |
4,240 |
+2.42% |
400 |
2023/8/4 |
4,140 |
4,140 |
4,140 |
4,140 |
+0.98% |
100 |
2023/8/3 |
4,090 |
4,100 |
4,090 |
4,100 |
-1.20% |
300 |
2023/8/2 |
4,150 |
4,150 |
4,150 |
4,150 |
+0.00% |
200 |
|