日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/27 |
4,270 |
4,270 |
4,200 |
4,200 |
-1.52% |
300 |
2024/3/26 |
4,275 |
4,275 |
4,260 |
4,265 |
+1.43% |
1,000 |
2024/3/25 |
4,240 |
4,240 |
4,200 |
4,205 |
-0.71% |
600 |
2024/3/22 |
4,315 |
4,315 |
4,235 |
4,235 |
-0.70% |
1,500 |
2024/3/21 |
4,300 |
4,300 |
4,220 |
4,265 |
+0.83% |
2,000 |
2024/3/19 |
4,135 |
4,230 |
4,115 |
4,230 |
+2.55% |
1,100 |
2024/3/18 |
4,150 |
4,160 |
4,110 |
4,125 |
+0.61% |
900 |
2024/3/15 |
4,100 |
4,100 |
4,100 |
4,100 |
+0.00% |
100 |
2024/3/14 |
4,100 |
4,100 |
4,100 |
4,100 |
+0.00% |
200 |
2024/3/13 |
4,100 |
4,100 |
4,100 |
4,100 |
+0.00% |
100 |
2024/3/12 |
4,045 |
4,100 |
4,000 |
4,100 |
+1.49% |
1,200 |
2024/3/11 |
4,100 |
4,115 |
4,040 |
4,040 |
-2.06% |
1,600 |
2024/3/8 |
4,145 |
4,145 |
4,080 |
4,125 |
-0.36% |
1,000 |
2024/3/7 |
4,185 |
4,185 |
4,135 |
4,140 |
+0.24% |
1,100 |
2024/3/6 |
4,165 |
4,165 |
4,070 |
4,130 |
-0.48% |
3,000 |
2024/3/5 |
4,060 |
4,150 |
4,055 |
4,150 |
+3.23% |
6,000 |
2024/3/4 |
4,090 |
4,090 |
4,020 |
4,020 |
-1.35% |
1,300 |
2024/3/1 |
4,080 |
4,080 |
4,075 |
4,075 |
-0.12% |
900 |
2024/2/29 |
4,070 |
4,135 |
4,070 |
4,080 |
-0.24% |
1,900 |
2024/2/28 |
4,100 |
4,120 |
4,090 |
4,090 |
-0.24% |
400 |
2024/2/27 |
4,125 |
4,125 |
4,065 |
4,100 |
+0.74% |
1,300 |
2024/2/26 |
4,125 |
4,125 |
4,070 |
4,070 |
-0.25% |
400 |
2024/2/22 |
4,115 |
4,115 |
4,080 |
4,080 |
-0.85% |
200 |
2024/2/21 |
4,190 |
4,190 |
4,115 |
4,115 |
-0.12% |
1,600 |
2024/2/20 |
4,100 |
4,150 |
4,080 |
4,120 |
+3.65% |
2,400 |
2024/2/19 |
3,970 |
4,000 |
3,940 |
3,975 |
+0.13% |
2,800 |
2024/2/16 |
3,935 |
3,970 |
3,900 |
3,970 |
-0.87% |
3,500 |
2024/2/15 |
4,065 |
4,065 |
3,980 |
4,005 |
-3.26% |
1,700 |
2024/2/14 |
4,195 |
4,195 |
4,140 |
4,140 |
-0.60% |
1,600 |
2024/2/13 |
4,130 |
4,190 |
4,130 |
4,165 |
+1.22% |
2,100 |
2024/2/9 |
4,045 |
4,115 |
4,015 |
4,115 |
+1.73% |
2,100 |
2024/2/8 |
4,050 |
4,070 |
4,040 |
4,045 |
-0.25% |
1,900 |
2024/2/7 |
4,055 |
4,055 |
4,055 |
4,055 |
+0.00% |
300 |
2024/2/6 |
4,080 |
4,100 |
4,055 |
4,055 |
-0.61% |
1,500 |
2024/2/5 |
4,145 |
4,145 |
4,080 |
4,080 |
-1.33% |
1,500 |
2024/2/2 |
4,170 |
4,190 |
4,100 |
4,135 |
+0.24% |
3,800 |
2024/2/1 |
4,190 |
4,190 |
4,125 |
4,125 |
-2.02% |
2,000 |
2024/1/31 |
4,295 |
4,295 |
4,160 |
4,210 |
-0.36% |
5,100 |
2024/1/30 |
4,670 |
4,670 |
4,175 |
4,225 |
-5.27% |
20,000 |
2024/1/29 |
4,190 |
4,480 |
4,165 |
4,460 |
+6.57% |
14,700 |
2024/1/26 |
4,040 |
4,185 |
4,010 |
4,185 |
+3.59% |
4,700 |
2024/1/25 |
4,145 |
4,160 |
3,950 |
4,040 |
-5.39% |
12,400 |
2024/1/24 |
4,275 |
4,545 |
4,160 |
4,270 |
+0.00% |
56,900 |
2024/1/23 |
4,270 |
4,270 |
4,270 |
4,270 |
+19.61% |
3,500 |
2024/1/22 |
3,555 |
3,575 |
3,500 |
3,570 |
+2.00% |
2,700 |
2024/1/19 |
3,475 |
3,500 |
3,475 |
3,500 |
+0.72% |
1,600 |
2024/1/18 |
3,490 |
3,490 |
3,475 |
3,475 |
+0.14% |
200 |
2024/1/17 |
3,490 |
3,490 |
3,470 |
3,470 |
+0.43% |
500 |
2024/1/16 |
3,490 |
3,490 |
3,455 |
3,455 |
-1.00% |
400 |
2024/1/15 |
3,435 |
3,490 |
3,435 |
3,490 |
+1.01% |
300 |
2024/1/12 |
3,480 |
3,480 |
3,440 |
3,455 |
-0.72% |
500 |
2024/1/11 |
3,540 |
3,540 |
3,470 |
3,480 |
-0.43% |
2,100 |
2024/1/10 |
3,520 |
3,520 |
3,495 |
3,495 |
-0.14% |
800 |
2024/1/9 |
3,450 |
3,500 |
3,400 |
3,500 |
+2.94% |
700 |
2024/1/5 |
3,500 |
3,500 |
3,380 |
3,400 |
-2.30% |
2,500 |
2024/1/4 |
3,470 |
3,490 |
3,415 |
3,480 |
+2.35% |
2,200 |
2023/12/29 |
3,440 |
3,440 |
3,400 |
3,400 |
-1.16% |
300 |
2023/12/28 |
3,390 |
3,440 |
3,360 |
3,440 |
+1.03% |
700 |
2023/12/27 |
3,425 |
3,425 |
3,400 |
3,405 |
-0.44% |
500 |
2023/12/26 |
3,420 |
3,420 |
3,420 |
3,420 |
+2.09% |
500 |
2023/12/25 |
3,410 |
3,410 |
3,350 |
3,350 |
-1.76% |
1,400 |
2023/12/22 |
3,410 |
3,410 |
3,410 |
3,410 |
-0.15% |
200 |
2023/12/21 |
3,500 |
3,500 |
3,415 |
3,415 |
-1.73% |
3,200 |
2023/12/20 |
3,480 |
3,480 |
3,385 |
3,475 |
+1.91% |
2,500 |
2023/12/19 |
3,480 |
3,480 |
3,410 |
3,410 |
-1.16% |
1,900 |
2023/12/18 |
3,430 |
3,450 |
3,415 |
3,450 |
+0.58% |
400 |
2023/12/15 |
3,415 |
3,470 |
3,415 |
3,430 |
+1.18% |
400 |
2023/12/14 |
3,410 |
3,410 |
3,390 |
3,390 |
-1.60% |
200 |
2023/12/13 |
3,450 |
3,450 |
3,440 |
3,445 |
-0.14% |
500 |
2023/12/12 |
3,475 |
3,500 |
3,400 |
3,450 |
+1.77% |
2,600 |
2023/12/11 |
3,390 |
3,495 |
3,360 |
3,390 |
+1.35% |
2,600 |
2023/12/8 |
3,285 |
3,345 |
3,285 |
3,345 |
+3.24% |
1,100 |
2023/12/7 |
3,320 |
3,380 |
3,240 |
3,240 |
-3.14% |
2,000 |
2023/12/4 |
3,355 |
3,355 |
3,330 |
3,345 |
-0.30% |
700 |
2023/12/1 |
3,320 |
3,355 |
3,320 |
3,355 |
+1.05% |
600 |
2023/11/30 |
3,320 |
3,325 |
3,315 |
3,320 |
+0.00% |
600 |
2023/11/28 |
3,365 |
3,365 |
3,320 |
3,320 |
-0.60% |
700 |
2023/11/27 |
3,370 |
3,370 |
3,310 |
3,340 |
+0.91% |
600 |
2023/11/24 |
3,305 |
3,310 |
3,305 |
3,310 |
+0.15% |
500 |
2023/11/21 |
3,340 |
3,340 |
3,275 |
3,305 |
-0.45% |
1,300 |
2023/11/20 |
3,355 |
3,355 |
3,320 |
3,320 |
+0.45% |
1,600 |
2023/11/17 |
3,330 |
3,330 |
3,305 |
3,305 |
-0.90% |
300 |
2023/11/16 |
3,270 |
3,335 |
3,270 |
3,335 |
+0.00% |
300 |
2023/11/15 |
3,340 |
3,360 |
3,335 |
3,335 |
-0.15% |
2,200 |
2023/11/14 |
3,280 |
3,340 |
3,280 |
3,340 |
-0.15% |
1,300 |
2023/11/13 |
3,400 |
3,400 |
3,230 |
3,345 |
+2.61% |
3,000 |
2023/11/10 |
3,275 |
3,275 |
3,205 |
3,260 |
+0.31% |
1,600 |
2023/11/9 |
3,300 |
3,300 |
3,225 |
3,250 |
-1.52% |
2,000 |
2023/11/8 |
3,305 |
3,305 |
3,300 |
3,300 |
-1.20% |
300 |
2023/11/7 |
3,330 |
3,340 |
3,290 |
3,340 |
+0.60% |
400 |
2023/11/6 |
3,360 |
3,360 |
3,300 |
3,320 |
+0.00% |
800 |
2023/11/2 |
3,345 |
3,345 |
3,265 |
3,320 |
-0.75% |
2,000 |
2023/11/1 |
3,390 |
3,390 |
3,285 |
3,345 |
+0.00% |
1,200 |
2023/10/31 |
3,355 |
3,360 |
3,335 |
3,345 |
-0.59% |
1,200 |
2023/10/30 |
3,490 |
3,490 |
3,295 |
3,365 |
+4.34% |
6,000 |
2023/10/27 |
3,205 |
3,250 |
3,205 |
3,225 |
+0.47% |
1,100 |
2023/10/26 |
3,195 |
3,210 |
3,170 |
3,210 |
+0.94% |
1,200 |
2023/10/25 |
3,245 |
3,245 |
3,175 |
3,180 |
+0.00% |
1,500 |
2023/10/24 |
3,180 |
3,180 |
3,175 |
3,180 |
+0.00% |
700 |
2023/10/23 |
3,295 |
3,295 |
3,180 |
3,180 |
+0.00% |
2,100 |
2023/10/20 |
3,170 |
3,180 |
3,140 |
3,180 |
+0.95% |
1,700 |
2023/10/19 |
3,135 |
3,160 |
3,135 |
3,150 |
+0.48% |
600 |
2023/10/17 |
3,255 |
3,295 |
3,135 |
3,135 |
-2.79% |
2,500 |
2023/10/16 |
3,220 |
3,225 |
3,220 |
3,225 |
+0.16% |
300 |
2023/10/13 |
3,220 |
3,225 |
3,220 |
3,220 |
+0.31% |
600 |
2023/10/12 |
3,215 |
3,255 |
3,195 |
3,210 |
-1.38% |
600 |
2023/10/11 |
3,280 |
3,280 |
3,175 |
3,255 |
+0.15% |
1,400 |
2023/10/10 |
3,275 |
3,275 |
3,190 |
3,250 |
-0.15% |
1,900 |
2023/10/6 |
3,185 |
3,255 |
3,185 |
3,255 |
+3.33% |
1,400 |
2023/10/5 |
3,100 |
3,150 |
3,100 |
3,150 |
+1.94% |
800 |
2023/10/4 |
3,090 |
3,095 |
3,090 |
3,090 |
+0.16% |
800 |
2023/10/3 |
3,160 |
3,170 |
3,085 |
3,085 |
-2.06% |
2,100 |
2023/10/2 |
3,210 |
3,210 |
3,150 |
3,150 |
-1.56% |
1,100 |
2023/9/29 |
3,220 |
3,220 |
3,180 |
3,200 |
-0.78% |
1,400 |
2023/9/28 |
3,265 |
3,265 |
3,225 |
3,225 |
-1.98% |
1,400 |
2023/9/27 |
3,295 |
3,295 |
3,250 |
3,290 |
+3.95% |
2,000 |
2023/9/26 |
3,255 |
3,255 |
3,165 |
3,165 |
-1.71% |
1,200 |
2023/9/25 |
3,230 |
3,230 |
3,220 |
3,220 |
-0.31% |
500 |
2023/9/22 |
3,200 |
3,230 |
3,160 |
3,230 |
+0.78% |
900 |
2023/9/21 |
3,250 |
3,250 |
3,205 |
3,205 |
-0.77% |
1,700 |
2023/9/20 |
3,190 |
3,230 |
3,165 |
3,230 |
+1.25% |
2,000 |
2023/9/19 |
3,210 |
3,210 |
3,135 |
3,190 |
-0.62% |
1,100 |
2023/9/15 |
3,220 |
3,220 |
3,160 |
3,210 |
-0.93% |
600 |
|