日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
2,920 |
2,920 |
2,885 |
2,885 |
+1.41% |
1,200 |
2024/4/23 |
2,878 |
2,878 |
2,845 |
2,845 |
-1.22% |
1,400 |
2024/4/22 |
2,875 |
2,880 |
2,775 |
2,880 |
+1.05% |
1,400 |
2024/4/19 |
2,960 |
2,960 |
2,751 |
2,850 |
-3.72% |
3,600 |
2024/4/18 |
2,951 |
2,960 |
2,951 |
2,960 |
-1.00% |
700 |
2024/4/17 |
3,030 |
3,030 |
2,982 |
2,990 |
-0.66% |
700 |
2024/4/16 |
3,020 |
3,020 |
2,983 |
3,010 |
-0.66% |
1,200 |
2024/4/15 |
2,981 |
3,030 |
2,981 |
3,030 |
+2.02% |
1,300 |
2024/4/12 |
3,015 |
3,015 |
2,970 |
2,970 |
-1.66% |
800 |
2024/4/11 |
3,000 |
3,025 |
2,981 |
3,020 |
+0.67% |
1,200 |
2024/4/10 |
2,986 |
3,000 |
2,950 |
3,000 |
+0.00% |
7,700 |
2024/4/9 |
2,999 |
3,000 |
2,976 |
3,000 |
+0.00% |
3,900 |
2024/4/8 |
3,000 |
3,000 |
2,980 |
3,000 |
+1.69% |
400 |
2024/4/5 |
3,015 |
3,015 |
2,941 |
2,950 |
-1.67% |
3,400 |
2024/4/4 |
3,000 |
3,050 |
2,980 |
3,000 |
+0.00% |
4,900 |
2024/4/3 |
3,000 |
3,000 |
3,000 |
3,000 |
+0.67% |
200 |
2024/4/2 |
3,015 |
3,030 |
2,980 |
2,980 |
-0.67% |
1,600 |
2024/4/1 |
3,040 |
3,045 |
3,000 |
3,000 |
+2.70% |
1,500 |
2024/3/28 |
2,920 |
2,921 |
2,920 |
2,921 |
-2.57% |
1,200 |
2024/3/27 |
2,997 |
3,005 |
2,997 |
2,998 |
+0.03% |
900 |
2024/3/26 |
2,997 |
2,997 |
2,997 |
2,997 |
+0.00% |
100 |
2024/3/25 |
2,943 |
3,000 |
2,943 |
2,997 |
+1.08% |
1,500 |
2024/3/22 |
2,943 |
2,965 |
2,940 |
2,965 |
+0.54% |
2,000 |
2024/3/21 |
2,931 |
2,949 |
2,929 |
2,949 |
+1.13% |
2,000 |
2024/3/19 |
2,889 |
2,916 |
2,875 |
2,916 |
-0.10% |
2,400 |
2024/3/18 |
2,919 |
2,961 |
2,919 |
2,919 |
+1.53% |
2,300 |
2024/3/15 |
2,880 |
2,880 |
2,875 |
2,875 |
-0.17% |
1,500 |
2024/3/14 |
2,830 |
2,880 |
2,830 |
2,880 |
+1.30% |
700 |
2024/3/13 |
2,850 |
2,850 |
2,843 |
2,843 |
-0.25% |
200 |
2024/3/11 |
2,853 |
2,853 |
2,845 |
2,850 |
-0.11% |
600 |
2024/3/8 |
2,855 |
2,855 |
2,853 |
2,853 |
-0.63% |
400 |
2024/3/7 |
2,900 |
2,900 |
2,871 |
2,871 |
+0.03% |
1,500 |
2024/3/6 |
2,855 |
2,870 |
2,855 |
2,870 |
+0.53% |
300 |
2024/3/5 |
2,927 |
2,927 |
2,830 |
2,855 |
-1.18% |
1,700 |
2024/3/4 |
2,902 |
2,927 |
2,889 |
2,889 |
-1.30% |
3,000 |
2024/3/1 |
2,927 |
2,927 |
2,874 |
2,927 |
+0.00% |
1,900 |
2024/2/29 |
2,904 |
2,927 |
2,840 |
2,927 |
+0.79% |
4,100 |
2024/2/28 |
2,897 |
2,904 |
2,861 |
2,904 |
+1.43% |
2,600 |
2024/2/27 |
2,853 |
2,893 |
2,853 |
2,863 |
+0.53% |
2,500 |
2024/2/26 |
2,797 |
2,848 |
2,791 |
2,848 |
+2.12% |
6,300 |
2024/2/22 |
2,836 |
2,836 |
2,788 |
2,789 |
-1.66% |
2,600 |
2024/2/21 |
2,800 |
2,836 |
2,769 |
2,836 |
+1.69% |
4,600 |
2024/2/20 |
2,800 |
2,800 |
2,770 |
2,789 |
-0.39% |
2,500 |
2024/2/19 |
2,740 |
2,835 |
2,740 |
2,800 |
+1.97% |
1,300 |
2024/2/16 |
2,737 |
2,797 |
2,737 |
2,746 |
+0.33% |
2,200 |
2024/2/15 |
2,768 |
2,805 |
2,736 |
2,737 |
-1.05% |
4,900 |
2024/2/14 |
2,790 |
2,818 |
2,728 |
2,766 |
-1.57% |
9,400 |
2024/2/13 |
2,815 |
2,817 |
2,797 |
2,810 |
-0.67% |
1,300 |
2024/2/9 |
2,787 |
2,829 |
2,787 |
2,829 |
+0.89% |
1,100 |
2024/2/8 |
2,810 |
2,830 |
2,803 |
2,804 |
+0.11% |
2,600 |
2024/2/7 |
2,825 |
2,825 |
2,785 |
2,801 |
-1.09% |
8,400 |
2024/2/6 |
2,892 |
2,892 |
2,812 |
2,832 |
-2.48% |
5,400 |
2024/2/5 |
2,860 |
2,938 |
2,820 |
2,904 |
-6.32% |
15,200 |
2024/2/2 |
3,065 |
3,225 |
3,065 |
3,100 |
+0.49% |
15,900 |
2024/2/1 |
2,985 |
3,085 |
2,985 |
3,085 |
+3.04% |
3,800 |
2024/1/31 |
3,040 |
3,040 |
2,975 |
2,994 |
-1.51% |
1,900 |
2024/1/30 |
3,050 |
3,060 |
3,035 |
3,040 |
+0.33% |
900 |
2024/1/29 |
2,986 |
3,050 |
2,986 |
3,030 |
+1.24% |
1,700 |
2024/1/26 |
2,957 |
3,000 |
2,957 |
2,993 |
+0.07% |
3,600 |
2024/1/25 |
2,964 |
3,010 |
2,964 |
2,991 |
+0.37% |
2,700 |
2024/1/24 |
2,890 |
2,980 |
2,890 |
2,980 |
+2.76% |
2,600 |
2024/1/23 |
2,873 |
2,900 |
2,873 |
2,900 |
+0.49% |
1,200 |
2024/1/22 |
2,886 |
2,886 |
2,861 |
2,886 |
+1.05% |
600 |
2024/1/19 |
2,847 |
2,878 |
2,847 |
2,856 |
+0.56% |
2,300 |
2024/1/18 |
2,836 |
2,860 |
2,836 |
2,840 |
+0.07% |
900 |
2024/1/17 |
2,845 |
2,877 |
2,838 |
2,838 |
-0.25% |
2,900 |
2024/1/16 |
2,823 |
2,870 |
2,823 |
2,845 |
+0.82% |
2,100 |
2024/1/15 |
2,816 |
2,822 |
2,808 |
2,822 |
+0.36% |
600 |
2024/1/12 |
2,807 |
2,813 |
2,806 |
2,812 |
-0.64% |
700 |
2024/1/11 |
2,777 |
2,830 |
2,756 |
2,830 |
+1.73% |
7,800 |
2024/1/10 |
2,772 |
2,826 |
2,772 |
2,782 |
+0.43% |
3,200 |
2024/1/9 |
2,774 |
2,785 |
2,765 |
2,770 |
+0.58% |
2,300 |
2024/1/5 |
2,677 |
2,765 |
2,677 |
2,754 |
+3.38% |
4,900 |
2024/1/4 |
2,640 |
2,670 |
2,639 |
2,664 |
+0.91% |
800 |
2023/12/29 |
2,640 |
2,640 |
2,640 |
2,640 |
+0.69% |
100 |
2023/12/28 |
2,622 |
2,622 |
2,622 |
2,622 |
+0.15% |
100 |
2023/12/27 |
2,638 |
2,676 |
2,618 |
2,618 |
-0.76% |
1,300 |
2023/12/26 |
2,638 |
2,638 |
2,630 |
2,638 |
+0.00% |
2,100 |
2023/12/25 |
2,641 |
2,641 |
2,630 |
2,638 |
-0.11% |
1,700 |
2023/12/22 |
2,640 |
2,644 |
2,640 |
2,641 |
+0.15% |
600 |
2023/12/21 |
2,651 |
2,651 |
2,637 |
2,637 |
-0.53% |
1,600 |
2023/12/20 |
2,654 |
2,660 |
2,643 |
2,651 |
-0.11% |
2,300 |
2023/12/19 |
2,621 |
2,654 |
2,621 |
2,654 |
+1.65% |
1,200 |
2023/12/18 |
2,647 |
2,647 |
2,610 |
2,611 |
-0.34% |
700 |
2023/12/15 |
2,603 |
2,632 |
2,603 |
2,620 |
+0.65% |
600 |
2023/12/14 |
2,617 |
2,617 |
2,603 |
2,603 |
-0.61% |
900 |
2023/12/13 |
2,609 |
2,629 |
2,609 |
2,619 |
+0.27% |
500 |
2023/12/12 |
2,645 |
2,645 |
2,610 |
2,612 |
-0.99% |
1,500 |
2023/12/11 |
2,650 |
2,650 |
2,622 |
2,638 |
-0.45% |
2,400 |
2023/12/8 |
2,664 |
2,664 |
2,644 |
2,650 |
-0.90% |
500 |
2023/12/7 |
2,677 |
2,709 |
2,674 |
2,674 |
-0.07% |
1,000 |
2023/12/6 |
2,683 |
2,685 |
2,674 |
2,676 |
-0.26% |
2,800 |
2023/12/5 |
2,680 |
2,692 |
2,680 |
2,683 |
-0.81% |
1,000 |
2023/12/4 |
2,710 |
2,714 |
2,695 |
2,705 |
+0.00% |
1,600 |
2023/12/1 |
2,741 |
2,741 |
2,704 |
2,705 |
-1.39% |
400 |
2023/11/30 |
2,710 |
2,743 |
2,705 |
2,743 |
+1.29% |
1,200 |
2023/11/29 |
2,690 |
2,708 |
2,688 |
2,708 |
+0.63% |
600 |
2023/11/28 |
2,738 |
2,738 |
2,688 |
2,691 |
-1.72% |
700 |
2023/11/27 |
2,723 |
2,738 |
2,660 |
2,738 |
+1.15% |
2,800 |
2023/11/24 |
2,702 |
2,707 |
2,671 |
2,707 |
+2.07% |
900 |
2023/11/22 |
2,701 |
2,701 |
2,651 |
2,652 |
-1.70% |
1,300 |
2023/11/21 |
2,675 |
2,698 |
2,640 |
2,698 |
+0.41% |
1,100 |
2023/11/20 |
2,646 |
2,698 |
2,645 |
2,687 |
+1.55% |
1,400 |
2023/11/17 |
2,641 |
2,646 |
2,610 |
2,646 |
-0.08% |
1,300 |
2023/11/16 |
2,646 |
2,672 |
2,645 |
2,648 |
-1.27% |
900 |
2023/11/15 |
2,680 |
2,682 |
2,630 |
2,682 |
+0.11% |
1,200 |
2023/11/14 |
2,699 |
2,699 |
2,630 |
2,679 |
-0.74% |
14,800 |
2023/11/13 |
2,706 |
2,716 |
2,692 |
2,699 |
-0.26% |
11,700 |
2023/11/10 |
2,727 |
2,727 |
2,706 |
2,706 |
-0.77% |
1,700 |
2023/11/9 |
2,755 |
2,755 |
2,727 |
2,727 |
-1.02% |
600 |
2023/11/8 |
2,746 |
2,782 |
2,732 |
2,755 |
+0.33% |
1,000 |
2023/11/7 |
2,772 |
2,772 |
2,746 |
2,746 |
-0.94% |
1,500 |
2023/11/6 |
2,650 |
2,788 |
2,650 |
2,772 |
+0.80% |
13,700 |
2023/11/2 |
2,655 |
2,750 |
2,632 |
2,750 |
+4.44% |
3,100 |
2023/11/1 |
2,622 |
2,652 |
2,620 |
2,633 |
+1.27% |
1,100 |
2023/10/31 |
2,605 |
2,605 |
2,588 |
2,600 |
+0.00% |
1,100 |
2023/10/30 |
2,592 |
2,608 |
2,592 |
2,600 |
-0.61% |
1,000 |
2023/10/27 |
2,614 |
2,616 |
2,614 |
2,616 |
+0.58% |
300 |
2023/10/26 |
2,601 |
2,608 |
2,601 |
2,601 |
-1.25% |
1,700 |
2023/10/25 |
2,629 |
2,634 |
2,629 |
2,634 |
-0.38% |
600 |
2023/10/24 |
2,623 |
2,644 |
2,580 |
2,644 |
+0.80% |
1,600 |
2023/10/23 |
2,658 |
2,658 |
2,623 |
2,623 |
-1.17% |
600 |
2023/10/20 |
2,654 |
2,654 |
2,654 |
2,654 |
+0.04% |
200 |
|