日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/19 |
6,720 |
6,720 |
6,620 |
6,620 |
-1.19% |
200 |
2024/9/18 |
6,480 |
6,700 |
6,480 |
6,700 |
+3.08% |
1,700 |
2024/9/13 |
6,420 |
6,500 |
6,420 |
6,500 |
+0.78% |
400 |
2024/9/12 |
6,450 |
6,450 |
6,450 |
6,450 |
+0.00% |
100 |
2024/9/11 |
6,450 |
6,450 |
6,450 |
6,450 |
+0.31% |
100 |
2024/9/10 |
6,530 |
6,530 |
6,430 |
6,430 |
+1.58% |
700 |
2024/9/9 |
6,290 |
6,330 |
6,290 |
6,330 |
+0.32% |
200 |
2024/9/5 |
6,300 |
6,310 |
6,000 |
6,310 |
-3.96% |
4,200 |
2024/9/3 |
6,610 |
6,610 |
6,570 |
6,570 |
-0.61% |
1,100 |
2024/9/2 |
6,480 |
6,610 |
6,310 |
6,610 |
+3.61% |
1,200 |
2024/8/30 |
6,380 |
6,380 |
6,380 |
6,380 |
+0.00% |
100 |
2024/8/29 |
6,460 |
6,460 |
6,380 |
6,380 |
-2.15% |
400 |
2024/8/28 |
6,500 |
6,520 |
6,500 |
6,520 |
-1.21% |
300 |
2024/8/26 |
6,600 |
6,600 |
6,600 |
6,600 |
+1.54% |
100 |
2024/8/21 |
6,500 |
6,500 |
6,500 |
6,500 |
+0.00% |
100 |
2024/8/19 |
6,500 |
6,500 |
6,500 |
6,500 |
+0.00% |
100 |
2024/8/16 |
6,480 |
6,500 |
6,480 |
6,500 |
+0.31% |
500 |
2024/8/15 |
6,480 |
6,490 |
6,480 |
6,480 |
+0.00% |
400 |
2024/8/14 |
6,390 |
6,480 |
6,390 |
6,480 |
+1.41% |
300 |
2024/8/13 |
6,290 |
6,390 |
6,290 |
6,390 |
+1.43% |
400 |
2024/8/9 |
6,350 |
6,450 |
6,280 |
6,300 |
+0.80% |
1,700 |
2024/8/8 |
6,070 |
6,250 |
5,970 |
6,250 |
-0.32% |
2,600 |
2024/8/7 |
7,050 |
7,050 |
5,620 |
6,270 |
-11.06% |
25,400 |
2024/8/6 |
7,310 |
7,310 |
7,050 |
7,050 |
-2.22% |
300 |
2024/8/1 |
7,210 |
7,210 |
7,210 |
7,210 |
-1.90% |
100 |
2024/7/31 |
7,350 |
7,350 |
7,350 |
7,350 |
+0.00% |
200 |
2024/7/30 |
7,540 |
7,540 |
7,200 |
7,350 |
-2.52% |
1,000 |
2024/7/19 |
7,540 |
7,540 |
7,540 |
7,540 |
+0.00% |
300 |
2024/7/17 |
7,600 |
7,600 |
7,510 |
7,540 |
+0.53% |
400 |
2024/7/16 |
7,860 |
7,940 |
7,500 |
7,500 |
-6.37% |
1,100 |
2024/7/12 |
8,010 |
8,010 |
7,860 |
8,010 |
+0.12% |
300 |
2024/7/10 |
8,010 |
8,010 |
8,000 |
8,000 |
-0.62% |
200 |
2024/7/9 |
8,050 |
8,050 |
8,050 |
8,050 |
-1.59% |
200 |
2024/7/5 |
8,160 |
8,180 |
8,160 |
8,180 |
+0.37% |
200 |
2024/7/1 |
8,150 |
8,150 |
8,150 |
8,150 |
-0.12% |
200 |
2024/6/27 |
8,250 |
8,250 |
8,020 |
8,160 |
+2.00% |
600 |
2024/6/26 |
8,390 |
8,390 |
8,000 |
8,000 |
-4.65% |
1,000 |
2024/6/25 |
8,390 |
8,390 |
8,390 |
8,390 |
+0.00% |
100 |
2024/6/24 |
8,390 |
8,390 |
8,390 |
8,390 |
+0.00% |
200 |
2024/6/21 |
8,390 |
8,390 |
8,390 |
8,390 |
+0.00% |
100 |
2024/6/20 |
8,390 |
8,390 |
8,390 |
8,390 |
+0.12% |
100 |
2024/6/19 |
8,380 |
8,380 |
8,380 |
8,380 |
+0.84% |
100 |
2024/6/18 |
8,390 |
8,390 |
8,310 |
8,310 |
-0.95% |
500 |
2024/6/17 |
8,390 |
8,390 |
8,390 |
8,390 |
+0.00% |
100 |
2024/6/14 |
8,390 |
8,390 |
8,390 |
8,390 |
+0.00% |
100 |
2024/6/13 |
8,390 |
8,390 |
8,390 |
8,390 |
+0.00% |
100 |
2024/6/12 |
8,390 |
8,390 |
8,390 |
8,390 |
+0.00% |
100 |
2024/6/11 |
8,390 |
8,390 |
8,390 |
8,390 |
+0.00% |
100 |
2024/6/10 |
8,390 |
8,390 |
8,390 |
8,390 |
+0.00% |
100 |
2024/6/7 |
8,390 |
8,390 |
8,390 |
8,390 |
+0.00% |
100 |
2024/6/6 |
8,390 |
8,390 |
8,390 |
8,390 |
+0.00% |
100 |
2024/6/5 |
8,390 |
8,390 |
8,390 |
8,390 |
+1.57% |
100 |
2024/6/4 |
8,390 |
8,390 |
8,240 |
8,260 |
+1.85% |
500 |
2024/6/3 |
8,260 |
8,260 |
8,110 |
8,110 |
-1.82% |
300 |
2024/5/31 |
8,410 |
8,410 |
8,260 |
8,260 |
-0.48% |
500 |
2024/5/30 |
8,300 |
8,300 |
8,300 |
8,300 |
+0.48% |
100 |
2024/5/29 |
8,410 |
8,410 |
8,260 |
8,260 |
-1.78% |
200 |
2024/5/28 |
8,410 |
8,410 |
8,410 |
8,410 |
+1.69% |
600 |
2024/5/27 |
8,410 |
8,410 |
8,260 |
8,270 |
-1.55% |
300 |
2024/5/24 |
8,400 |
8,400 |
8,400 |
8,400 |
+0.00% |
800 |
2024/5/23 |
8,400 |
8,400 |
8,400 |
8,400 |
+0.00% |
100 |
2024/5/22 |
8,300 |
8,400 |
8,300 |
8,400 |
+1.20% |
400 |
2024/5/21 |
8,150 |
8,300 |
8,150 |
8,300 |
+1.84% |
300 |
2024/5/20 |
8,300 |
8,300 |
8,150 |
8,150 |
+0.99% |
300 |
2024/5/17 |
8,400 |
8,400 |
8,070 |
8,070 |
-3.93% |
300 |
2024/5/16 |
8,400 |
8,400 |
8,400 |
8,400 |
+0.12% |
100 |
2024/5/15 |
8,390 |
8,390 |
8,390 |
8,390 |
+0.00% |
100 |
2024/5/14 |
8,390 |
8,390 |
8,390 |
8,390 |
+1.70% |
100 |
2024/5/13 |
8,400 |
8,400 |
8,250 |
8,250 |
-1.79% |
200 |
2024/5/10 |
8,400 |
8,400 |
8,400 |
8,400 |
+3.70% |
100 |
2024/5/9 |
8,400 |
8,400 |
8,100 |
8,100 |
-3.57% |
400 |
2024/5/8 |
8,400 |
8,400 |
8,400 |
8,400 |
+0.12% |
100 |
2024/5/7 |
8,390 |
8,390 |
8,390 |
8,390 |
+0.00% |
200 |
2024/5/2 |
8,390 |
8,390 |
8,390 |
8,390 |
+0.12% |
100 |
2024/5/1 |
8,380 |
8,380 |
8,380 |
8,380 |
+0.00% |
100 |
2024/4/30 |
8,380 |
8,380 |
8,380 |
8,380 |
-0.12% |
100 |
2024/4/26 |
8,390 |
8,390 |
8,390 |
8,390 |
+0.00% |
100 |
2024/4/25 |
8,390 |
8,390 |
8,390 |
8,390 |
+0.00% |
100 |
2024/4/24 |
8,390 |
8,390 |
8,390 |
8,390 |
+0.60% |
100 |
2024/4/23 |
8,300 |
8,340 |
8,200 |
8,340 |
+0.48% |
400 |
2024/4/22 |
8,300 |
8,300 |
8,300 |
8,300 |
+0.00% |
100 |
2024/4/19 |
8,300 |
8,300 |
8,300 |
8,300 |
+1.84% |
100 |
2024/4/18 |
8,100 |
8,150 |
8,100 |
8,150 |
+0.62% |
200 |
2024/4/17 |
8,100 |
8,100 |
8,100 |
8,100 |
+0.37% |
100 |
2024/4/16 |
8,070 |
8,070 |
8,070 |
8,070 |
+0.25% |
100 |
2024/4/15 |
8,050 |
8,050 |
8,050 |
8,050 |
+0.50% |
100 |
2024/4/9 |
8,010 |
8,010 |
8,010 |
8,010 |
-1.84% |
200 |
2024/4/5 |
8,160 |
8,160 |
8,160 |
8,160 |
+0.62% |
300 |
2024/4/4 |
8,110 |
8,110 |
8,110 |
8,110 |
-0.61% |
300 |
2024/3/27 |
8,160 |
8,160 |
8,160 |
8,160 |
+1.87% |
500 |
2024/3/25 |
7,980 |
8,010 |
7,980 |
8,010 |
+0.12% |
200 |
2024/3/22 |
8,000 |
8,000 |
8,000 |
8,000 |
-3.50% |
400 |
2024/3/18 |
8,240 |
8,290 |
8,240 |
8,290 |
+2.98% |
200 |
2024/3/14 |
8,050 |
8,050 |
8,050 |
8,050 |
+3.74% |
100 |
2024/3/12 |
7,900 |
7,900 |
7,640 |
7,760 |
-1.90% |
800 |
2024/3/11 |
8,030 |
8,030 |
7,910 |
7,910 |
-2.22% |
200 |
2024/3/7 |
8,000 |
8,090 |
7,990 |
8,090 |
-0.74% |
400 |
2024/3/4 |
8,150 |
8,150 |
8,150 |
8,150 |
+0.00% |
300 |
2024/3/1 |
8,160 |
8,160 |
8,030 |
8,150 |
-1.69% |
1,500 |
2024/2/29 |
8,290 |
8,290 |
8,290 |
8,290 |
-0.36% |
400 |
2024/2/27 |
8,470 |
8,470 |
8,320 |
8,320 |
+0.00% |
200 |
2024/2/22 |
8,310 |
8,320 |
8,310 |
8,320 |
-0.48% |
200 |
2024/2/21 |
8,200 |
8,570 |
8,200 |
8,360 |
+2.45% |
1,600 |
2024/2/20 |
8,160 |
8,160 |
8,160 |
8,160 |
+0.25% |
100 |
2024/2/19 |
8,140 |
8,140 |
8,140 |
8,140 |
+0.49% |
100 |
2024/2/16 |
8,000 |
8,100 |
7,970 |
8,100 |
+0.00% |
800 |
2024/2/15 |
8,100 |
8,100 |
8,100 |
8,100 |
-3.57% |
200 |
2024/2/14 |
8,180 |
8,400 |
8,110 |
8,400 |
+2.69% |
500 |
2024/2/13 |
8,200 |
8,320 |
8,180 |
8,180 |
+0.00% |
300 |
2024/2/7 |
8,180 |
8,180 |
8,180 |
8,180 |
-2.62% |
500 |
2024/2/1 |
8,480 |
8,480 |
8,400 |
8,400 |
+0.84% |
200 |
2024/1/30 |
8,190 |
8,330 |
8,190 |
8,330 |
+0.24% |
800 |
2024/1/29 |
8,110 |
8,310 |
8,110 |
8,310 |
-1.07% |
900 |
2024/1/26 |
8,060 |
8,400 |
8,020 |
8,400 |
+4.22% |
1,900 |
2024/1/25 |
8,050 |
8,060 |
8,050 |
8,060 |
-1.71% |
200 |
2024/1/23 |
8,200 |
8,200 |
8,200 |
8,200 |
-0.61% |
200 |
2024/1/18 |
8,300 |
8,310 |
8,160 |
8,250 |
-2.71% |
900 |
2024/1/16 |
8,170 |
8,480 |
8,170 |
8,480 |
+3.54% |
900 |
2024/1/15 |
8,190 |
8,190 |
8,190 |
8,190 |
-3.53% |
100 |
2024/1/11 |
8,490 |
8,490 |
8,490 |
8,490 |
+0.00% |
100 |
2024/1/10 |
8,600 |
8,600 |
8,490 |
8,490 |
-1.28% |
200 |
2023/12/29 |
8,550 |
8,600 |
8,550 |
8,600 |
+1.18% |
600 |
2023/12/28 |
8,470 |
8,500 |
8,470 |
8,500 |
+0.35% |
300 |
|