日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
6,080 |
6,080 |
6,080 |
6,080 |
+1.67% |
200 |
2024/7/25 |
5,980 |
5,980 |
5,980 |
5,980 |
+1.01% |
1,100 |
2024/7/24 |
5,960 |
6,000 |
5,900 |
5,920 |
+2.78% |
1,000 |
2024/7/22 |
5,760 |
5,760 |
5,760 |
5,760 |
+0.70% |
100 |
2024/7/19 |
5,830 |
5,830 |
5,720 |
5,720 |
-0.17% |
400 |
2024/7/18 |
5,750 |
5,750 |
5,730 |
5,730 |
-0.35% |
600 |
2024/7/10 |
5,750 |
5,750 |
5,750 |
5,750 |
+0.00% |
100 |
2024/7/9 |
5,750 |
5,760 |
5,750 |
5,750 |
+1.05% |
1,100 |
2024/7/8 |
5,610 |
5,700 |
5,610 |
5,690 |
+1.43% |
300 |
2024/7/5 |
6,050 |
6,050 |
5,580 |
5,610 |
-2.43% |
3,500 |
2024/7/4 |
5,750 |
5,750 |
5,750 |
5,750 |
+0.88% |
200 |
2024/7/3 |
5,700 |
5,700 |
5,700 |
5,700 |
-1.55% |
300 |
2024/7/2 |
5,700 |
5,790 |
5,700 |
5,790 |
+3.39% |
300 |
2024/7/1 |
5,630 |
5,670 |
5,600 |
5,600 |
+0.90% |
600 |
2024/6/25 |
5,620 |
5,620 |
5,550 |
5,550 |
-1.25% |
800 |
2024/6/21 |
5,700 |
5,700 |
5,620 |
5,620 |
+0.36% |
400 |
2024/6/20 |
5,600 |
5,600 |
5,600 |
5,600 |
-0.71% |
100 |
2024/6/18 |
5,640 |
5,640 |
5,640 |
5,640 |
+0.71% |
100 |
2024/6/5 |
5,620 |
5,620 |
5,600 |
5,600 |
-1.75% |
200 |
2024/6/4 |
5,700 |
5,700 |
5,700 |
5,700 |
+0.00% |
100 |
2024/6/3 |
5,840 |
5,840 |
5,700 |
5,700 |
-2.56% |
800 |
2024/5/24 |
5,850 |
5,850 |
5,850 |
5,850 |
+1.74% |
600 |
2024/5/23 |
5,660 |
5,750 |
5,660 |
5,750 |
+1.59% |
200 |
2024/5/22 |
5,660 |
5,660 |
5,660 |
5,660 |
+3.66% |
100 |
2024/5/21 |
5,460 |
5,460 |
5,460 |
5,460 |
-1.80% |
100 |
2024/5/20 |
5,560 |
5,560 |
5,560 |
5,560 |
+3.73% |
100 |
2024/5/17 |
5,360 |
5,360 |
5,360 |
5,360 |
-1.65% |
200 |
2024/5/14 |
5,450 |
5,450 |
5,450 |
5,450 |
-1.62% |
100 |
2024/5/13 |
5,740 |
5,740 |
5,540 |
5,540 |
-3.48% |
300 |
2024/5/7 |
5,830 |
5,830 |
5,740 |
5,740 |
-3.20% |
200 |
2024/5/2 |
5,930 |
5,930 |
5,930 |
5,930 |
+0.00% |
100 |
2024/4/30 |
5,930 |
5,930 |
5,830 |
5,930 |
-0.17% |
500 |
2024/4/26 |
6,030 |
6,030 |
5,940 |
5,940 |
-1.49% |
300 |
2024/4/25 |
6,110 |
6,150 |
6,030 |
6,030 |
+0.00% |
2,900 |
2024/4/23 |
6,030 |
6,030 |
6,030 |
6,030 |
+0.00% |
100 |
2024/4/22 |
5,990 |
6,030 |
5,990 |
6,030 |
+2.03% |
400 |
2024/4/19 |
5,890 |
5,910 |
5,890 |
5,910 |
-1.34% |
200 |
2024/4/18 |
5,870 |
5,990 |
5,870 |
5,990 |
+3.81% |
900 |
2024/4/15 |
5,880 |
5,880 |
5,750 |
5,770 |
-1.87% |
1,400 |
2024/4/12 |
5,880 |
5,880 |
5,880 |
5,880 |
-0.17% |
500 |
2024/4/11 |
5,750 |
5,890 |
5,750 |
5,890 |
+2.43% |
800 |
2024/4/10 |
5,700 |
5,750 |
5,700 |
5,750 |
+2.68% |
300 |
2024/4/8 |
5,600 |
5,600 |
5,600 |
5,600 |
+3.51% |
200 |
2024/4/3 |
5,410 |
5,410 |
5,410 |
5,410 |
-3.39% |
100 |
2024/4/2 |
5,580 |
5,600 |
5,580 |
5,600 |
+2.19% |
200 |
2024/4/1 |
5,480 |
5,480 |
5,480 |
5,480 |
-2.14% |
200 |
2024/3/25 |
5,600 |
5,600 |
5,600 |
5,600 |
+0.18% |
700 |
2024/3/22 |
5,590 |
5,590 |
5,590 |
5,590 |
+1.82% |
100 |
2024/3/21 |
5,400 |
5,500 |
5,400 |
5,490 |
-0.18% |
900 |
2024/3/19 |
5,490 |
5,500 |
5,490 |
5,500 |
+2.04% |
300 |
2024/3/14 |
5,390 |
5,390 |
5,390 |
5,390 |
-0.19% |
100 |
2024/3/13 |
5,400 |
5,400 |
5,400 |
5,400 |
+1.69% |
100 |
2024/3/11 |
5,310 |
5,310 |
5,310 |
5,310 |
-0.38% |
100 |
2024/3/7 |
5,330 |
5,330 |
5,330 |
5,330 |
+0.00% |
100 |
2024/3/6 |
5,330 |
5,330 |
5,330 |
5,330 |
+0.00% |
100 |
2024/3/5 |
5,330 |
5,330 |
5,330 |
5,330 |
-1.84% |
100 |
2024/3/4 |
5,430 |
5,430 |
5,430 |
5,430 |
+1.88% |
100 |
2024/2/29 |
5,330 |
5,330 |
5,330 |
5,330 |
-3.09% |
100 |
2024/2/27 |
5,500 |
5,500 |
5,500 |
5,500 |
+0.00% |
400 |
2024/2/22 |
5,420 |
5,500 |
5,420 |
5,500 |
+2.04% |
1,000 |
2024/2/21 |
5,370 |
5,410 |
5,370 |
5,390 |
+0.56% |
400 |
2024/2/20 |
5,450 |
5,450 |
5,360 |
5,360 |
-2.19% |
400 |
2024/2/16 |
5,490 |
5,490 |
5,480 |
5,480 |
+1.11% |
200 |
2024/2/8 |
5,420 |
5,420 |
5,420 |
5,420 |
+0.18% |
100 |
2024/2/6 |
5,400 |
5,410 |
5,400 |
5,410 |
-1.64% |
900 |
2024/2/5 |
5,500 |
5,500 |
5,500 |
5,500 |
-1.79% |
100 |
2024/2/2 |
5,600 |
5,600 |
5,600 |
5,600 |
+1.82% |
100 |
2024/2/1 |
5,600 |
5,600 |
5,500 |
5,500 |
-3.51% |
200 |
2024/1/31 |
5,700 |
5,700 |
5,700 |
5,700 |
-0.52% |
100 |
2024/1/30 |
5,730 |
5,730 |
5,730 |
5,730 |
+0.00% |
200 |
2024/1/29 |
5,720 |
5,730 |
5,720 |
5,730 |
+0.70% |
300 |
2024/1/26 |
5,690 |
5,690 |
5,690 |
5,690 |
+1.79% |
100 |
2024/1/25 |
5,590 |
5,590 |
5,590 |
5,590 |
-1.06% |
800 |
2024/1/24 |
5,490 |
5,650 |
5,490 |
5,650 |
+3.86% |
700 |
2024/1/23 |
5,460 |
5,460 |
5,440 |
5,440 |
-1.09% |
200 |
2024/1/22 |
5,400 |
5,500 |
5,400 |
5,500 |
+3.77% |
600 |
2024/1/19 |
5,230 |
5,300 |
5,230 |
5,300 |
+1.15% |
400 |
2024/1/18 |
5,240 |
5,240 |
5,240 |
5,240 |
+1.95% |
100 |
2024/1/17 |
5,110 |
5,140 |
5,100 |
5,140 |
-0.39% |
300 |
2024/1/10 |
5,160 |
5,160 |
5,160 |
5,160 |
-0.77% |
100 |
2024/1/9 |
5,210 |
5,300 |
5,200 |
5,200 |
-0.19% |
500 |
2024/1/5 |
5,210 |
5,210 |
5,200 |
5,210 |
+1.96% |
400 |
2023/12/26 |
5,110 |
5,110 |
5,110 |
5,110 |
+0.00% |
100 |
2023/12/25 |
5,270 |
5,270 |
5,110 |
5,110 |
-1.16% |
1,500 |
2023/12/21 |
5,240 |
5,240 |
5,170 |
5,170 |
-1.15% |
200 |
2023/12/20 |
5,230 |
5,230 |
5,230 |
5,230 |
-0.19% |
100 |
2023/12/19 |
5,230 |
5,240 |
5,230 |
5,240 |
+0.96% |
600 |
2023/12/18 |
5,190 |
5,190 |
5,190 |
5,190 |
+2.57% |
100 |
2023/12/15 |
5,060 |
5,060 |
5,060 |
5,060 |
+0.40% |
100 |
2023/12/7 |
5,240 |
5,240 |
5,040 |
5,040 |
+0.00% |
2,900 |
2023/12/6 |
4,980 |
5,040 |
4,980 |
5,040 |
+0.80% |
800 |
2023/12/4 |
4,935 |
5,000 |
4,935 |
5,000 |
+3.09% |
800 |
2023/12/1 |
4,770 |
4,850 |
4,770 |
4,850 |
+2.75% |
200 |
2023/11/30 |
4,685 |
4,720 |
4,685 |
4,720 |
+0.75% |
200 |
2023/11/24 |
4,685 |
4,685 |
4,685 |
4,685 |
+0.97% |
900 |
2023/11/22 |
4,640 |
4,640 |
4,640 |
4,640 |
+0.76% |
400 |
2023/11/21 |
4,605 |
4,605 |
4,605 |
4,605 |
-0.54% |
200 |
2023/11/20 |
4,630 |
4,630 |
4,630 |
4,630 |
+1.54% |
100 |
2023/11/17 |
4,560 |
4,560 |
4,560 |
4,560 |
+1.22% |
200 |
2023/11/14 |
4,425 |
4,505 |
4,425 |
4,505 |
+1.81% |
300 |
2023/11/13 |
4,425 |
4,425 |
4,425 |
4,425 |
-3.70% |
1,000 |
2023/11/10 |
4,665 |
4,665 |
4,595 |
4,595 |
-2.96% |
200 |
2023/11/6 |
4,805 |
4,805 |
4,735 |
4,735 |
-1.46% |
200 |
2023/11/2 |
4,805 |
4,805 |
4,805 |
4,805 |
+3.00% |
100 |
2023/10/25 |
4,665 |
4,665 |
4,665 |
4,665 |
+3.09% |
900 |
2023/10/19 |
4,525 |
4,525 |
4,525 |
4,525 |
-0.55% |
100 |
2023/10/18 |
4,550 |
4,550 |
4,550 |
4,550 |
+1.56% |
100 |
2023/10/16 |
4,480 |
4,480 |
4,480 |
4,480 |
+0.00% |
800 |
2023/10/4 |
4,480 |
4,480 |
4,480 |
4,480 |
-0.67% |
200 |
2023/10/3 |
4,600 |
4,600 |
4,510 |
4,510 |
-1.96% |
500 |
2023/10/2 |
4,580 |
4,600 |
4,580 |
4,600 |
+0.00% |
200 |
2023/9/29 |
4,600 |
4,600 |
4,600 |
4,600 |
+0.66% |
100 |
2023/9/28 |
4,600 |
4,600 |
4,570 |
4,570 |
-0.65% |
500 |
2023/9/27 |
4,600 |
4,600 |
4,600 |
4,600 |
+0.00% |
100 |
2023/9/26 |
4,600 |
4,600 |
4,600 |
4,600 |
-0.43% |
100 |
2023/9/25 |
4,620 |
4,620 |
4,620 |
4,620 |
+0.00% |
1,100 |
2023/9/22 |
4,620 |
4,620 |
4,620 |
4,620 |
+0.00% |
100 |
2023/9/21 |
4,665 |
4,665 |
4,620 |
4,620 |
-1.70% |
400 |
2023/9/20 |
4,680 |
4,700 |
4,680 |
4,700 |
+1.73% |
700 |
2023/9/15 |
4,620 |
4,620 |
4,620 |
4,620 |
-1.49% |
100 |
2023/9/13 |
4,690 |
4,690 |
4,690 |
4,690 |
+1.96% |
100 |
2023/9/12 |
4,595 |
4,600 |
4,595 |
4,600 |
+1.10% |
200 |
2023/9/11 |
4,540 |
4,550 |
4,540 |
4,550 |
+1.68% |
300 |
|