日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/27 |
3,520 |
3,635 |
3,505 |
3,620 |
+2.70% |
30,900 |
2024/3/26 |
3,565 |
3,575 |
3,520 |
3,525 |
-1.81% |
10,800 |
2024/3/25 |
3,605 |
3,650 |
3,575 |
3,590 |
-0.97% |
17,600 |
2024/3/22 |
3,560 |
3,645 |
3,525 |
3,625 |
+2.55% |
29,300 |
2024/3/21 |
3,610 |
3,615 |
3,535 |
3,535 |
-2.08% |
18,000 |
2024/3/19 |
3,575 |
3,640 |
3,555 |
3,610 |
+0.00% |
18,000 |
2024/3/18 |
3,615 |
3,625 |
3,515 |
3,610 |
-0.14% |
20,400 |
2024/3/15 |
3,540 |
3,625 |
3,530 |
3,615 |
+2.12% |
12,500 |
2024/3/14 |
3,490 |
3,540 |
3,470 |
3,540 |
+1.43% |
16,200 |
2024/3/13 |
3,540 |
3,580 |
3,455 |
3,490 |
-1.13% |
26,500 |
2024/3/12 |
3,605 |
3,605 |
3,485 |
3,530 |
-2.75% |
28,100 |
2024/3/11 |
3,610 |
3,690 |
3,585 |
3,630 |
+1.26% |
35,400 |
2024/3/8 |
3,525 |
3,595 |
3,485 |
3,585 |
+2.28% |
45,100 |
2024/3/7 |
3,400 |
3,520 |
3,365 |
3,505 |
+4.47% |
40,700 |
2024/3/6 |
3,355 |
3,365 |
3,300 |
3,355 |
-0.30% |
21,700 |
2024/3/5 |
3,285 |
3,410 |
3,260 |
3,365 |
+2.44% |
36,300 |
2024/3/4 |
3,175 |
3,285 |
3,165 |
3,285 |
+3.46% |
29,500 |
2024/3/1 |
3,060 |
3,180 |
3,040 |
3,175 |
+3.93% |
36,300 |
2024/2/29 |
3,080 |
3,090 |
3,050 |
3,055 |
-0.33% |
8,600 |
2024/2/28 |
3,115 |
3,125 |
3,055 |
3,065 |
-1.61% |
12,900 |
2024/2/27 |
3,050 |
3,155 |
3,035 |
3,115 |
+2.64% |
16,800 |
2024/2/26 |
3,045 |
3,080 |
3,020 |
3,035 |
-0.82% |
27,000 |
2024/2/22 |
3,100 |
3,100 |
3,025 |
3,060 |
-1.29% |
19,400 |
2024/2/21 |
3,120 |
3,130 |
3,080 |
3,100 |
-0.64% |
12,000 |
2024/2/20 |
3,190 |
3,190 |
3,120 |
3,120 |
-1.58% |
14,300 |
2024/2/19 |
3,165 |
3,195 |
3,145 |
3,170 |
+0.16% |
10,200 |
2024/2/16 |
3,190 |
3,210 |
3,150 |
3,165 |
+0.80% |
15,400 |
2024/2/15 |
3,180 |
3,225 |
3,125 |
3,140 |
-1.41% |
14,000 |
2024/2/14 |
3,260 |
3,260 |
3,165 |
3,185 |
-3.04% |
14,700 |
2024/2/13 |
3,170 |
3,285 |
3,165 |
3,285 |
+3.63% |
42,600 |
2024/2/9 |
3,180 |
3,185 |
3,140 |
3,170 |
-1.71% |
18,400 |
2024/2/8 |
3,210 |
3,250 |
3,145 |
3,225 |
+0.47% |
21,500 |
2024/2/7 |
3,195 |
3,250 |
3,185 |
3,210 |
+0.94% |
16,700 |
2024/2/6 |
3,210 |
3,240 |
3,175 |
3,180 |
-2.30% |
19,900 |
2024/2/5 |
3,265 |
3,315 |
3,185 |
3,255 |
+6.55% |
71,000 |
2024/2/2 |
3,040 |
3,070 |
3,020 |
3,055 |
+1.33% |
13,400 |
2024/2/1 |
3,035 |
3,045 |
2,995 |
3,015 |
-0.66% |
15,100 |
2024/1/31 |
3,000 |
3,045 |
3,000 |
3,035 |
+0.17% |
12,400 |
2024/1/30 |
3,025 |
3,055 |
3,025 |
3,030 |
-0.33% |
9,000 |
2024/1/29 |
2,978 |
3,040 |
2,978 |
3,040 |
+1.84% |
8,900 |
2024/1/26 |
3,005 |
3,015 |
2,980 |
2,985 |
-1.97% |
19,700 |
2024/1/25 |
2,985 |
3,050 |
2,956 |
3,045 |
+1.81% |
19,400 |
2024/1/24 |
3,025 |
3,035 |
2,990 |
2,991 |
-1.45% |
12,300 |
2024/1/23 |
3,020 |
3,050 |
3,020 |
3,035 |
+0.66% |
13,000 |
2024/1/22 |
3,040 |
3,050 |
2,991 |
3,015 |
+0.17% |
11,600 |
2024/1/19 |
3,005 |
3,055 |
2,983 |
3,010 |
+0.43% |
20,700 |
2024/1/18 |
2,982 |
3,020 |
2,979 |
2,997 |
+1.42% |
16,400 |
2024/1/17 |
2,972 |
3,020 |
2,955 |
2,955 |
-0.57% |
16,000 |
2024/1/16 |
2,993 |
2,998 |
2,957 |
2,972 |
-0.70% |
13,600 |
2024/1/15 |
2,946 |
3,010 |
2,946 |
2,993 |
+1.60% |
13,000 |
2024/1/12 |
3,000 |
3,010 |
2,936 |
2,946 |
-1.27% |
13,500 |
2024/1/11 |
2,992 |
3,015 |
2,936 |
2,984 |
+0.24% |
18,300 |
2024/1/10 |
2,960 |
2,985 |
2,951 |
2,977 |
+1.09% |
8,800 |
2024/1/9 |
2,912 |
2,969 |
2,910 |
2,945 |
+0.68% |
13,300 |
2024/1/5 |
2,924 |
2,995 |
2,915 |
2,925 |
+0.07% |
20,200 |
2024/1/4 |
2,956 |
2,956 |
2,900 |
2,923 |
-1.12% |
18,200 |
2023/12/29 |
2,935 |
2,963 |
2,895 |
2,956 |
+1.27% |
29,200 |
2023/12/28 |
2,863 |
3,020 |
2,863 |
2,919 |
+0.55% |
38,500 |
2023/12/27 |
2,766 |
2,905 |
2,766 |
2,903 |
+5.45% |
38,700 |
2023/12/26 |
2,757 |
2,792 |
2,750 |
2,753 |
-0.04% |
29,100 |
2023/12/25 |
2,742 |
2,767 |
2,740 |
2,754 |
+0.51% |
19,500 |
2023/12/22 |
2,771 |
2,771 |
2,713 |
2,740 |
-0.33% |
20,400 |
2023/12/21 |
2,822 |
2,867 |
2,695 |
2,749 |
-3.00% |
51,100 |
2023/12/20 |
2,849 |
2,888 |
2,834 |
2,834 |
-0.53% |
30,700 |
2023/12/19 |
2,836 |
2,869 |
2,817 |
2,849 |
+0.46% |
15,100 |
2023/12/18 |
2,875 |
2,875 |
2,811 |
2,836 |
-1.36% |
8,300 |
2023/12/15 |
2,890 |
2,904 |
2,861 |
2,875 |
+0.14% |
12,900 |
2023/12/14 |
2,897 |
2,927 |
2,861 |
2,871 |
-0.90% |
8,200 |
2023/12/13 |
2,844 |
2,912 |
2,844 |
2,897 |
+0.84% |
10,700 |
2023/12/12 |
2,872 |
2,898 |
2,849 |
2,873 |
+0.03% |
13,900 |
2023/12/11 |
2,824 |
2,872 |
2,824 |
2,872 |
+2.32% |
10,600 |
2023/12/8 |
2,850 |
2,872 |
2,800 |
2,807 |
-2.16% |
16,300 |
2023/12/7 |
2,889 |
2,913 |
2,865 |
2,869 |
-0.93% |
9,900 |
2023/12/6 |
2,882 |
2,916 |
2,877 |
2,896 |
+0.59% |
10,000 |
2023/12/5 |
2,885 |
2,927 |
2,877 |
2,879 |
-0.69% |
10,700 |
2023/12/4 |
2,901 |
2,925 |
2,884 |
2,899 |
-0.75% |
8,900 |
2023/12/1 |
2,952 |
2,966 |
2,915 |
2,921 |
-1.05% |
10,500 |
2023/11/30 |
2,905 |
2,954 |
2,905 |
2,952 |
+1.83% |
8,100 |
2023/11/29 |
2,963 |
2,988 |
2,892 |
2,899 |
-2.13% |
22,800 |
2023/11/28 |
2,935 |
2,980 |
2,935 |
2,962 |
+0.92% |
11,100 |
2023/11/27 |
2,942 |
2,989 |
2,925 |
2,935 |
-0.20% |
16,000 |
2023/11/24 |
2,852 |
3,000 |
2,852 |
2,941 |
+2.08% |
31,000 |
2023/11/22 |
2,861 |
2,908 |
2,852 |
2,881 |
+0.38% |
18,600 |
2023/11/21 |
2,820 |
2,900 |
2,820 |
2,870 |
+1.88% |
32,900 |
2023/11/20 |
2,808 |
2,848 |
2,793 |
2,817 |
+0.75% |
35,000 |
2023/11/17 |
2,772 |
2,796 |
2,752 |
2,796 |
+1.45% |
21,400 |
2023/11/16 |
2,726 |
2,774 |
2,720 |
2,756 |
+1.10% |
17,100 |
2023/11/15 |
2,768 |
2,768 |
2,715 |
2,726 |
-1.12% |
14,900 |
2023/11/14 |
2,778 |
2,778 |
2,754 |
2,757 |
-0.47% |
8,000 |
2023/11/13 |
2,785 |
2,785 |
2,746 |
2,770 |
+0.36% |
13,100 |
2023/11/10 |
2,723 |
2,764 |
2,704 |
2,760 |
+1.92% |
19,900 |
2023/11/9 |
2,674 |
2,720 |
2,646 |
2,708 |
+1.80% |
14,400 |
2023/11/8 |
2,744 |
2,744 |
2,652 |
2,660 |
-2.42% |
20,900 |
2023/11/7 |
2,752 |
2,798 |
2,726 |
2,726 |
-0.94% |
22,100 |
2023/11/6 |
2,830 |
2,830 |
2,708 |
2,752 |
+0.51% |
53,900 |
2023/11/2 |
2,678 |
2,739 |
2,674 |
2,738 |
+2.43% |
45,800 |
2023/11/1 |
2,637 |
2,680 |
2,637 |
2,673 |
+1.56% |
22,500 |
2023/10/31 |
2,624 |
2,639 |
2,602 |
2,632 |
+0.30% |
15,000 |
2023/10/30 |
2,652 |
2,652 |
2,600 |
2,624 |
-1.32% |
16,000 |
2023/10/27 |
2,625 |
2,660 |
2,625 |
2,659 |
+1.64% |
11,600 |
2023/10/26 |
2,600 |
2,626 |
2,600 |
2,616 |
+0.62% |
11,500 |
2023/10/25 |
2,586 |
2,626 |
2,586 |
2,600 |
+0.15% |
11,500 |
2023/10/24 |
2,600 |
2,624 |
2,556 |
2,596 |
+0.35% |
20,100 |
2023/10/23 |
2,590 |
2,602 |
2,577 |
2,587 |
-1.22% |
18,700 |
2023/10/20 |
2,635 |
2,635 |
2,600 |
2,619 |
+0.31% |
6,800 |
2023/10/19 |
2,572 |
2,629 |
2,572 |
2,611 |
-0.15% |
8,600 |
2023/10/18 |
2,650 |
2,650 |
2,584 |
2,615 |
-0.87% |
16,000 |
2023/10/17 |
2,609 |
2,645 |
2,603 |
2,638 |
+1.11% |
12,100 |
2023/10/16 |
2,586 |
2,628 |
2,580 |
2,609 |
+1.05% |
21,000 |
2023/10/13 |
2,625 |
2,625 |
2,570 |
2,582 |
-2.20% |
16,700 |
2023/10/12 |
2,648 |
2,648 |
2,600 |
2,640 |
+0.72% |
11,600 |
2023/10/11 |
2,662 |
2,663 |
2,614 |
2,621 |
-1.65% |
14,900 |
2023/10/10 |
2,688 |
2,689 |
2,648 |
2,665 |
+0.60% |
18,500 |
2023/10/6 |
2,610 |
2,666 |
2,598 |
2,649 |
+2.32% |
20,700 |
2023/10/5 |
2,572 |
2,593 |
2,547 |
2,589 |
+0.62% |
27,200 |
2023/10/4 |
2,562 |
2,592 |
2,501 |
2,573 |
-1.00% |
46,700 |
2023/10/3 |
2,665 |
2,665 |
2,583 |
2,599 |
-3.35% |
32,300 |
2023/10/2 |
2,756 |
2,765 |
2,689 |
2,689 |
-1.25% |
26,200 |
2023/9/29 |
2,751 |
2,752 |
2,714 |
2,723 |
-1.84% |
29,900 |
2023/9/28 |
2,812 |
2,816 |
2,772 |
2,774 |
-2.43% |
29,500 |
2023/9/27 |
2,790 |
2,847 |
2,777 |
2,843 |
+0.82% |
23,800 |
2023/9/26 |
2,839 |
2,839 |
2,814 |
2,820 |
-0.67% |
10,200 |
2023/9/25 |
2,822 |
2,851 |
2,790 |
2,839 |
+0.60% |
12,000 |
|