日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
2,906 |
2,930 |
2,906 |
2,912 |
-1.36% |
1,300 |
2024/3/27 |
2,939 |
2,960 |
2,935 |
2,952 |
+0.58% |
5,900 |
2024/3/26 |
2,935 |
2,945 |
2,918 |
2,935 |
+0.00% |
7,200 |
2024/3/25 |
2,929 |
2,969 |
2,925 |
2,935 |
+0.20% |
9,200 |
2024/3/22 |
2,929 |
2,929 |
2,911 |
2,929 |
+0.00% |
1,700 |
2024/3/21 |
2,924 |
2,929 |
2,900 |
2,929 |
+1.17% |
3,400 |
2024/3/19 |
2,895 |
2,895 |
2,869 |
2,895 |
+0.14% |
2,400 |
2024/3/18 |
2,921 |
2,925 |
2,883 |
2,891 |
-1.09% |
2,000 |
2024/3/15 |
2,897 |
2,923 |
2,897 |
2,923 |
+1.32% |
2,400 |
2024/3/14 |
2,899 |
2,899 |
2,871 |
2,885 |
+0.07% |
700 |
2024/3/13 |
2,880 |
2,935 |
2,858 |
2,883 |
+0.24% |
4,900 |
2024/3/12 |
2,850 |
2,876 |
2,847 |
2,876 |
+1.95% |
2,800 |
2024/3/11 |
2,866 |
2,866 |
2,820 |
2,821 |
-1.54% |
6,300 |
2024/3/8 |
2,856 |
2,873 |
2,854 |
2,865 |
+0.10% |
2,300 |
2024/3/7 |
2,879 |
2,916 |
2,862 |
2,862 |
-0.21% |
7,100 |
2024/3/6 |
2,851 |
2,870 |
2,851 |
2,868 |
+0.63% |
4,300 |
2024/3/5 |
2,844 |
2,850 |
2,840 |
2,850 |
+0.18% |
1,600 |
2024/3/4 |
2,856 |
2,856 |
2,840 |
2,845 |
-0.42% |
3,000 |
2024/3/1 |
2,851 |
2,868 |
2,849 |
2,857 |
+1.10% |
4,900 |
2024/2/29 |
2,839 |
2,850 |
2,826 |
2,826 |
-0.46% |
1,300 |
2024/2/28 |
2,827 |
2,852 |
2,825 |
2,839 |
+0.25% |
3,400 |
2024/2/27 |
2,833 |
2,849 |
2,830 |
2,832 |
-0.63% |
2,600 |
2024/2/26 |
2,854 |
2,855 |
2,838 |
2,850 |
+0.42% |
4,100 |
2024/2/22 |
2,822 |
2,839 |
2,820 |
2,838 |
+0.11% |
1,900 |
2024/2/21 |
2,826 |
2,840 |
2,826 |
2,835 |
-0.18% |
1,700 |
2024/2/20 |
2,840 |
2,850 |
2,840 |
2,840 |
+0.32% |
1,500 |
2024/2/19 |
2,820 |
2,857 |
2,820 |
2,831 |
+0.68% |
7,900 |
2024/2/16 |
2,802 |
2,837 |
2,802 |
2,812 |
+0.04% |
3,000 |
2024/2/15 |
2,813 |
2,830 |
2,802 |
2,811 |
+0.07% |
8,500 |
2024/2/14 |
2,831 |
2,846 |
2,809 |
2,809 |
-0.95% |
7,600 |
2024/2/13 |
2,851 |
2,863 |
2,836 |
2,836 |
-0.56% |
7,100 |
2024/2/9 |
2,857 |
2,871 |
2,844 |
2,852 |
-0.35% |
6,900 |
2024/2/8 |
2,856 |
2,879 |
2,856 |
2,862 |
-0.31% |
2,300 |
2024/2/7 |
2,910 |
2,910 |
2,859 |
2,871 |
-1.10% |
2,100 |
2024/2/6 |
2,868 |
2,903 |
2,859 |
2,903 |
+0.31% |
4,300 |
2024/2/5 |
2,885 |
2,895 |
2,852 |
2,894 |
+0.21% |
3,000 |
2024/2/2 |
2,867 |
2,888 |
2,851 |
2,888 |
+0.73% |
3,700 |
2024/2/1 |
2,878 |
2,880 |
2,867 |
2,867 |
-0.38% |
3,000 |
2024/1/31 |
2,873 |
2,893 |
2,850 |
2,878 |
+1.70% |
8,400 |
2024/1/30 |
2,915 |
2,923 |
2,830 |
2,830 |
-2.75% |
19,100 |
2024/1/29 |
2,900 |
2,914 |
2,895 |
2,910 |
+0.62% |
3,700 |
2024/1/26 |
2,906 |
2,906 |
2,892 |
2,892 |
-0.62% |
2,200 |
2024/1/25 |
2,888 |
2,930 |
2,886 |
2,910 |
+0.76% |
8,700 |
2024/1/24 |
2,875 |
2,897 |
2,875 |
2,888 |
+0.28% |
2,800 |
2024/1/23 |
2,867 |
2,891 |
2,867 |
2,880 |
+0.17% |
4,400 |
2024/1/22 |
2,862 |
2,885 |
2,862 |
2,875 |
+0.45% |
2,600 |
2024/1/19 |
2,877 |
2,879 |
2,856 |
2,862 |
-0.62% |
3,100 |
2024/1/18 |
2,879 |
2,901 |
2,879 |
2,880 |
+0.03% |
2,600 |
2024/1/17 |
2,917 |
2,920 |
2,879 |
2,879 |
-0.76% |
3,800 |
2024/1/16 |
2,935 |
2,935 |
2,885 |
2,901 |
-1.16% |
5,900 |
2024/1/15 |
2,939 |
2,945 |
2,914 |
2,935 |
-0.14% |
6,700 |
2024/1/12 |
2,989 |
3,000 |
2,920 |
2,939 |
-1.67% |
4,700 |
2024/1/11 |
2,995 |
3,005 |
2,954 |
2,989 |
-0.13% |
6,200 |
2024/1/10 |
2,940 |
2,993 |
2,940 |
2,993 |
+2.36% |
5,600 |
2024/1/9 |
2,914 |
2,940 |
2,914 |
2,924 |
+0.34% |
3,300 |
2024/1/5 |
2,939 |
2,958 |
2,914 |
2,914 |
-0.85% |
5,900 |
2024/1/4 |
2,887 |
2,960 |
2,887 |
2,939 |
+2.58% |
9,300 |
2023/12/29 |
2,840 |
2,865 |
2,839 |
2,865 |
+0.10% |
1,100 |
2023/12/28 |
2,844 |
2,870 |
2,842 |
2,862 |
+0.67% |
1,700 |
2023/12/27 |
2,851 |
2,870 |
2,843 |
2,843 |
-0.25% |
3,200 |
2023/12/26 |
2,841 |
2,868 |
2,841 |
2,850 |
-0.45% |
2,300 |
2023/12/25 |
2,856 |
2,872 |
2,836 |
2,863 |
+0.74% |
3,300 |
2023/12/22 |
2,882 |
2,946 |
2,842 |
2,842 |
-2.13% |
8,200 |
2023/12/21 |
2,890 |
2,910 |
2,880 |
2,904 |
+0.62% |
3,300 |
2023/12/20 |
2,843 |
2,893 |
2,843 |
2,886 |
+0.66% |
2,000 |
2023/12/19 |
2,910 |
2,910 |
2,866 |
2,867 |
-0.35% |
900 |
2023/12/18 |
2,876 |
2,877 |
2,873 |
2,877 |
+0.03% |
400 |
2023/12/15 |
2,900 |
2,900 |
2,876 |
2,876 |
-0.69% |
1,300 |
2023/12/14 |
2,877 |
2,900 |
2,864 |
2,896 |
+0.66% |
3,400 |
2023/12/13 |
2,840 |
2,897 |
2,840 |
2,877 |
+0.66% |
4,300 |
2023/12/12 |
2,805 |
2,880 |
2,805 |
2,858 |
+0.18% |
5,700 |
2023/12/11 |
2,848 |
2,863 |
2,832 |
2,853 |
+1.49% |
2,500 |
2023/12/8 |
2,830 |
2,859 |
2,806 |
2,811 |
-0.43% |
11,300 |
2023/12/7 |
2,831 |
2,831 |
2,822 |
2,823 |
-0.95% |
1,900 |
2023/12/6 |
2,822 |
2,868 |
2,822 |
2,850 |
+0.99% |
3,900 |
2023/12/5 |
2,940 |
2,940 |
2,822 |
2,822 |
-4.01% |
12,600 |
2023/12/4 |
2,884 |
2,940 |
2,859 |
2,940 |
+2.05% |
2,700 |
2023/12/1 |
2,894 |
2,922 |
2,876 |
2,881 |
+1.30% |
8,700 |
2023/11/30 |
2,844 |
2,844 |
2,844 |
2,844 |
-0.46% |
400 |
2023/11/29 |
2,860 |
2,865 |
2,832 |
2,857 |
+0.99% |
1,000 |
2023/11/28 |
2,830 |
2,860 |
2,821 |
2,829 |
-0.25% |
6,100 |
2023/11/27 |
2,869 |
2,870 |
2,836 |
2,836 |
-1.15% |
4,800 |
2023/11/24 |
2,870 |
2,870 |
2,851 |
2,869 |
-0.14% |
1,600 |
2023/11/22 |
2,860 |
2,873 |
2,860 |
2,873 |
+0.42% |
500 |
2023/11/21 |
2,892 |
2,892 |
2,860 |
2,861 |
-1.07% |
2,200 |
2023/11/20 |
2,926 |
2,945 |
2,892 |
2,892 |
-0.52% |
3,500 |
2023/11/17 |
2,891 |
2,907 |
2,850 |
2,907 |
+2.32% |
8,400 |
2023/11/16 |
2,871 |
2,871 |
2,839 |
2,841 |
-1.18% |
3,900 |
2023/11/15 |
2,905 |
2,910 |
2,865 |
2,875 |
-1.03% |
6,700 |
2023/11/14 |
2,901 |
2,929 |
2,901 |
2,905 |
+0.55% |
3,000 |
2023/11/13 |
2,881 |
2,908 |
2,873 |
2,889 |
+0.28% |
3,400 |
2023/11/10 |
2,915 |
2,924 |
2,871 |
2,881 |
-1.30% |
9,200 |
2023/11/9 |
2,800 |
2,919 |
2,792 |
2,919 |
+4.25% |
20,100 |
2023/11/8 |
2,854 |
2,869 |
2,739 |
2,800 |
-3.58% |
19,300 |
2023/11/7 |
2,834 |
2,904 |
2,805 |
2,904 |
+0.69% |
14,700 |
2023/11/6 |
2,945 |
2,951 |
2,850 |
2,884 |
-1.00% |
7,900 |
2023/11/2 |
2,949 |
2,949 |
2,882 |
2,913 |
-0.44% |
14,500 |
2023/11/1 |
2,889 |
2,935 |
2,849 |
2,926 |
+2.20% |
17,600 |
2023/10/31 |
2,808 |
2,873 |
2,807 |
2,863 |
+2.54% |
23,400 |
2023/10/30 |
2,851 |
2,884 |
2,792 |
2,792 |
-2.04% |
34,400 |
2023/10/27 |
2,820 |
2,854 |
2,818 |
2,850 |
+1.10% |
10,000 |
2023/10/26 |
2,794 |
2,861 |
2,794 |
2,819 |
+1.11% |
21,800 |
2023/10/25 |
2,779 |
2,820 |
2,753 |
2,788 |
+1.27% |
13,900 |
2023/10/24 |
2,727 |
2,765 |
2,656 |
2,753 |
+0.92% |
15,400 |
2023/10/23 |
2,752 |
2,762 |
2,728 |
2,728 |
-0.26% |
4,200 |
2023/10/20 |
2,732 |
2,770 |
2,706 |
2,735 |
+0.26% |
6,100 |
2023/10/19 |
2,691 |
2,745 |
2,691 |
2,728 |
+0.66% |
5,200 |
2023/10/18 |
2,727 |
2,740 |
2,710 |
2,710 |
+0.33% |
3,100 |
2023/10/17 |
2,717 |
2,750 |
2,663 |
2,701 |
+0.78% |
8,800 |
2023/10/16 |
2,642 |
2,711 |
2,642 |
2,680 |
-0.26% |
6,000 |
2023/10/13 |
2,701 |
2,744 |
2,668 |
2,687 |
-1.29% |
5,900 |
2023/10/12 |
2,731 |
2,748 |
2,710 |
2,722 |
-0.33% |
5,900 |
2023/10/11 |
2,800 |
2,808 |
2,731 |
2,731 |
-2.78% |
7,500 |
2023/10/10 |
2,740 |
2,826 |
2,740 |
2,809 |
+3.58% |
17,100 |
2023/10/6 |
2,662 |
2,750 |
2,662 |
2,712 |
+2.42% |
7,300 |
2023/10/5 |
2,599 |
2,676 |
2,599 |
2,648 |
+3.32% |
7,700 |
2023/10/4 |
2,590 |
2,603 |
2,550 |
2,563 |
-2.88% |
10,500 |
2023/10/3 |
2,671 |
2,675 |
2,634 |
2,639 |
-2.01% |
6,200 |
2023/10/2 |
2,725 |
2,780 |
2,677 |
2,693 |
+0.11% |
5,900 |
2023/9/29 |
2,769 |
2,769 |
2,648 |
2,690 |
-1.93% |
12,500 |
2023/9/28 |
2,805 |
2,805 |
2,732 |
2,743 |
-2.25% |
8,800 |
2023/9/27 |
2,806 |
2,806 |
2,766 |
2,806 |
+0.50% |
4,400 |
2023/9/26 |
2,791 |
2,804 |
2,752 |
2,792 |
+0.04% |
3,600 |
|