日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/27 |
2,795 |
2,800 |
2,752 |
2,800 |
+0.14% |
1,000 |
2024/3/26 |
2,809 |
2,809 |
2,796 |
2,796 |
-1.55% |
800 |
2024/3/25 |
2,840 |
2,840 |
2,831 |
2,840 |
-0.18% |
700 |
2024/3/22 |
2,789 |
2,845 |
2,789 |
2,845 |
+0.21% |
700 |
2024/3/21 |
2,805 |
2,839 |
2,805 |
2,839 |
+0.42% |
400 |
2024/3/19 |
2,840 |
2,849 |
2,827 |
2,827 |
-0.46% |
300 |
2024/3/18 |
2,740 |
2,848 |
2,740 |
2,840 |
+3.61% |
3,400 |
2024/3/15 |
2,722 |
2,741 |
2,722 |
2,741 |
-0.36% |
400 |
2024/3/14 |
2,753 |
2,798 |
2,729 |
2,751 |
+1.07% |
1,100 |
2024/3/13 |
2,771 |
2,771 |
2,722 |
2,722 |
-1.77% |
3,300 |
2024/3/12 |
2,733 |
2,800 |
2,717 |
2,771 |
+1.39% |
4,800 |
2024/3/11 |
2,600 |
2,886 |
2,600 |
2,733 |
+11.55% |
22,000 |
2024/3/8 |
2,450 |
2,450 |
2,450 |
2,450 |
+1.49% |
1,900 |
2024/3/7 |
2,414 |
2,414 |
2,414 |
2,414 |
+0.04% |
100 |
2024/3/6 |
2,413 |
2,413 |
2,413 |
2,413 |
+0.04% |
100 |
2024/3/5 |
2,382 |
2,412 |
2,382 |
2,412 |
+0.00% |
700 |
2024/3/4 |
2,412 |
2,444 |
2,394 |
2,412 |
+0.00% |
1,600 |
2024/3/1 |
2,412 |
2,412 |
2,412 |
2,412 |
+0.00% |
200 |
2024/2/29 |
2,402 |
2,412 |
2,402 |
2,412 |
+0.00% |
400 |
2024/2/28 |
2,412 |
2,414 |
2,412 |
2,412 |
+0.29% |
800 |
2024/2/27 |
2,405 |
2,405 |
2,405 |
2,405 |
-0.29% |
100 |
2024/2/26 |
2,444 |
2,444 |
2,412 |
2,412 |
+0.08% |
900 |
2024/2/22 |
2,411 |
2,411 |
2,403 |
2,410 |
-0.04% |
1,000 |
2024/2/21 |
2,405 |
2,411 |
2,404 |
2,411 |
+0.42% |
400 |
2024/2/20 |
2,401 |
2,401 |
2,401 |
2,401 |
-0.74% |
500 |
2024/2/19 |
2,440 |
2,440 |
2,402 |
2,419 |
-0.86% |
600 |
2024/2/16 |
2,416 |
2,445 |
2,400 |
2,440 |
+0.99% |
2,700 |
2024/2/15 |
2,378 |
2,424 |
2,374 |
2,416 |
+1.81% |
900 |
2024/2/14 |
2,380 |
2,380 |
2,373 |
2,373 |
-0.04% |
1,600 |
2024/2/13 |
2,426 |
2,426 |
2,340 |
2,374 |
+1.58% |
1,700 |
2024/2/9 |
2,341 |
2,341 |
2,337 |
2,337 |
-0.21% |
500 |
2024/2/8 |
2,284 |
2,411 |
2,284 |
2,342 |
+3.04% |
6,600 |
2024/2/7 |
2,415 |
2,498 |
2,273 |
2,273 |
-6.42% |
5,300 |
2024/2/6 |
2,450 |
2,450 |
2,405 |
2,429 |
+0.04% |
1,100 |
2024/2/5 |
2,390 |
2,433 |
2,320 |
2,428 |
+1.59% |
4,300 |
2024/2/2 |
2,373 |
2,392 |
2,373 |
2,390 |
+0.00% |
800 |
2024/2/1 |
2,380 |
2,390 |
2,380 |
2,390 |
+2.22% |
800 |
2024/1/31 |
2,338 |
2,338 |
2,338 |
2,338 |
+0.00% |
100 |
2024/1/30 |
2,375 |
2,386 |
2,338 |
2,338 |
-1.76% |
1,100 |
2024/1/29 |
2,390 |
2,391 |
2,363 |
2,380 |
-0.83% |
800 |
2024/1/26 |
2,394 |
2,400 |
2,343 |
2,400 |
+0.84% |
1,000 |
2024/1/25 |
2,366 |
2,400 |
2,366 |
2,380 |
+1.62% |
900 |
2024/1/24 |
2,342 |
2,342 |
2,342 |
2,342 |
-0.97% |
100 |
2024/1/23 |
2,358 |
2,365 |
2,335 |
2,365 |
+1.55% |
600 |
2024/1/22 |
2,330 |
2,330 |
2,329 |
2,329 |
+1.26% |
200 |
2024/1/19 |
2,300 |
2,300 |
2,300 |
2,300 |
+0.39% |
1,200 |
2024/1/18 |
2,310 |
2,333 |
2,291 |
2,291 |
-0.39% |
400 |
2024/1/17 |
2,300 |
2,300 |
2,300 |
2,300 |
+0.00% |
100 |
2024/1/16 |
2,324 |
2,324 |
2,300 |
2,300 |
-0.65% |
2,000 |
2024/1/15 |
2,324 |
2,364 |
2,310 |
2,315 |
-0.39% |
2,100 |
2024/1/12 |
2,332 |
2,370 |
2,324 |
2,324 |
+1.89% |
1,600 |
2024/1/11 |
2,286 |
2,299 |
2,260 |
2,281 |
-0.04% |
900 |
2024/1/10 |
2,268 |
2,296 |
2,268 |
2,282 |
-0.09% |
1,200 |
2024/1/9 |
2,297 |
2,325 |
2,284 |
2,284 |
-0.57% |
300 |
2024/1/5 |
2,297 |
2,297 |
2,264 |
2,297 |
+2.23% |
300 |
2024/1/4 |
2,240 |
2,290 |
2,240 |
2,247 |
-1.75% |
300 |
2023/12/28 |
2,280 |
2,287 |
2,237 |
2,287 |
+0.04% |
700 |
2023/12/27 |
2,240 |
2,287 |
2,237 |
2,286 |
+2.19% |
500 |
2023/12/26 |
2,245 |
2,245 |
2,237 |
2,237 |
+0.04% |
800 |
2023/12/25 |
2,278 |
2,278 |
2,231 |
2,236 |
-2.49% |
1,300 |
2023/12/22 |
2,279 |
2,293 |
2,278 |
2,293 |
-0.30% |
800 |
2023/12/21 |
2,305 |
2,305 |
2,300 |
2,300 |
-0.17% |
300 |
2023/12/20 |
2,297 |
2,304 |
2,297 |
2,304 |
-0.04% |
2,300 |
2023/12/19 |
2,305 |
2,305 |
2,305 |
2,305 |
+0.00% |
2,100 |
2023/12/18 |
2,373 |
2,373 |
2,292 |
2,305 |
-0.77% |
600 |
2023/12/15 |
2,363 |
2,363 |
2,323 |
2,323 |
-1.69% |
1,100 |
2023/12/14 |
2,363 |
2,363 |
2,363 |
2,363 |
+0.55% |
100 |
2023/12/13 |
2,351 |
2,351 |
2,350 |
2,350 |
-0.30% |
400 |
2023/12/12 |
2,385 |
2,385 |
2,357 |
2,357 |
-1.79% |
200 |
2023/12/11 |
2,415 |
2,415 |
2,396 |
2,400 |
-0.62% |
1,100 |
2023/12/8 |
2,394 |
2,415 |
2,394 |
2,415 |
+2.59% |
1,000 |
2023/12/6 |
2,390 |
2,400 |
2,354 |
2,354 |
-0.97% |
1,500 |
2023/12/5 |
2,428 |
2,428 |
2,377 |
2,377 |
-0.79% |
1,900 |
2023/12/4 |
2,360 |
2,400 |
2,360 |
2,396 |
+0.13% |
1,300 |
2023/12/1 |
2,399 |
2,399 |
2,380 |
2,393 |
-0.08% |
300 |
2023/11/30 |
2,335 |
2,395 |
2,335 |
2,395 |
+2.57% |
2,000 |
2023/11/29 |
2,298 |
2,335 |
2,298 |
2,335 |
+1.61% |
600 |
2023/11/28 |
2,281 |
2,298 |
2,281 |
2,298 |
+0.88% |
400 |
2023/11/27 |
2,370 |
2,370 |
2,278 |
2,278 |
-2.44% |
1,200 |
2023/11/24 |
2,380 |
2,380 |
2,335 |
2,335 |
-1.77% |
400 |
2023/11/22 |
2,377 |
2,377 |
2,377 |
2,377 |
+2.15% |
100 |
2023/11/21 |
2,327 |
2,327 |
2,327 |
2,327 |
+0.04% |
300 |
2023/11/20 |
2,323 |
2,326 |
2,323 |
2,326 |
-1.98% |
900 |
2023/11/17 |
2,373 |
2,373 |
2,373 |
2,373 |
-0.25% |
200 |
2023/11/16 |
2,400 |
2,434 |
2,364 |
2,379 |
+0.13% |
800 |
2023/11/15 |
2,370 |
2,376 |
2,370 |
2,376 |
+0.13% |
700 |
2023/11/14 |
2,400 |
2,400 |
2,373 |
2,373 |
-0.38% |
200 |
2023/11/13 |
2,398 |
2,400 |
2,370 |
2,382 |
+0.38% |
800 |
2023/11/10 |
2,373 |
2,377 |
2,373 |
2,373 |
+0.00% |
1,400 |
2023/11/9 |
2,373 |
2,373 |
2,373 |
2,373 |
+0.00% |
300 |
2023/11/8 |
2,373 |
2,378 |
2,373 |
2,373 |
-1.00% |
1,100 |
2023/11/7 |
2,388 |
2,400 |
2,373 |
2,397 |
-0.08% |
900 |
2023/11/6 |
2,373 |
2,399 |
2,323 |
2,399 |
+1.10% |
2,000 |
2023/11/2 |
2,373 |
2,373 |
2,373 |
2,373 |
+0.00% |
100 |
2023/11/1 |
2,342 |
2,385 |
2,331 |
2,373 |
+3.53% |
1,900 |
2023/10/31 |
2,373 |
2,380 |
2,292 |
2,292 |
-4.50% |
800 |
2023/10/30 |
2,379 |
2,400 |
2,373 |
2,400 |
+1.10% |
800 |
2023/10/27 |
2,400 |
2,400 |
2,356 |
2,374 |
+0.04% |
1,300 |
2023/10/26 |
2,445 |
2,445 |
2,373 |
2,373 |
-1.12% |
1,400 |
2023/10/25 |
2,398 |
2,401 |
2,397 |
2,400 |
-1.36% |
1,400 |
2023/10/24 |
2,499 |
2,499 |
2,415 |
2,433 |
-2.13% |
1,500 |
2023/10/23 |
2,487 |
2,487 |
2,420 |
2,486 |
-0.04% |
1,600 |
2023/10/20 |
2,450 |
2,487 |
2,402 |
2,487 |
+1.51% |
1,000 |
2023/10/19 |
2,500 |
2,500 |
2,373 |
2,450 |
-1.01% |
1,000 |
2023/10/18 |
2,373 |
2,475 |
2,323 |
2,475 |
+4.30% |
3,500 |
2023/10/17 |
2,274 |
2,678 |
2,274 |
2,373 |
+4.95% |
20,600 |
2023/10/16 |
2,257 |
2,275 |
2,218 |
2,261 |
-1.87% |
4,700 |
2023/10/13 |
2,390 |
2,390 |
2,300 |
2,304 |
-3.60% |
2,600 |
2023/10/12 |
2,438 |
2,438 |
2,371 |
2,390 |
+0.08% |
2,400 |
2023/10/11 |
2,434 |
2,450 |
2,373 |
2,388 |
-1.89% |
4,600 |
2023/10/10 |
2,431 |
2,480 |
2,410 |
2,434 |
+0.12% |
3,000 |
2023/10/6 |
2,510 |
2,532 |
2,430 |
2,431 |
-4.18% |
6,200 |
2023/10/5 |
2,400 |
2,540 |
2,300 |
2,537 |
+7.91% |
28,100 |
2023/10/4 |
3,020 |
3,220 |
2,351 |
2,351 |
-13.50% |
186,100 |
2023/10/3 |
2,249 |
2,718 |
2,249 |
2,718 |
+22.54% |
29,000 |
2023/10/2 |
2,357 |
2,524 |
2,160 |
2,218 |
-4.36% |
15,900 |
2023/9/29 |
2,500 |
2,500 |
2,280 |
2,319 |
-8.34% |
7,500 |
2023/9/28 |
2,621 |
2,850 |
2,525 |
2,530 |
-4.56% |
5,900 |
2023/9/27 |
2,585 |
2,791 |
2,483 |
2,651 |
-11.78% |
19,500 |
2023/9/26 |
3,235 |
3,235 |
3,005 |
3,005 |
+9.95% |
28,900 |
2023/9/25 |
2,273 |
2,733 |
2,230 |
2,733 |
+22.39% |
13,700 |
2023/9/22 |
2,196 |
2,233 |
2,158 |
2,233 |
+1.78% |
900 |
2023/9/21 |
2,199 |
2,359 |
2,150 |
2,194 |
+3.54% |
6,700 |
|