日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/5 |
5,820 |
5,820 |
5,820 |
5,820 |
-3.32% |
100 |
2025/2/4 |
6,020 |
6,020 |
6,020 |
6,020 |
+5.24% |
100 |
2025/2/3 |
5,720 |
5,720 |
5,720 |
5,720 |
-4.98% |
100 |
2025/1/28 |
6,020 |
6,020 |
6,020 |
6,020 |
+0.00% |
100 |
2025/1/27 |
6,020 |
6,020 |
6,020 |
6,020 |
+0.00% |
100 |
2025/1/24 |
5,890 |
6,020 |
5,890 |
6,020 |
+2.03% |
800 |
2025/1/23 |
5,700 |
5,990 |
5,700 |
5,900 |
+3.51% |
700 |
2025/1/21 |
5,760 |
5,760 |
5,660 |
5,700 |
-0.35% |
400 |
2025/1/20 |
5,670 |
5,720 |
5,670 |
5,720 |
+2.14% |
200 |
2025/1/8 |
5,600 |
5,600 |
5,600 |
5,600 |
-0.88% |
200 |
2025/1/7 |
5,650 |
5,650 |
5,650 |
5,650 |
-0.70% |
100 |
2024/12/25 |
5,690 |
5,690 |
5,690 |
5,690 |
-1.04% |
400 |
2024/12/24 |
5,810 |
5,810 |
5,750 |
5,750 |
-0.86% |
400 |
2024/12/23 |
5,800 |
5,800 |
5,800 |
5,800 |
+0.00% |
100 |
2024/12/20 |
5,800 |
5,800 |
5,800 |
5,800 |
+0.00% |
100 |
2024/12/19 |
5,700 |
5,800 |
5,700 |
5,800 |
+0.52% |
500 |
2024/12/18 |
5,770 |
5,770 |
5,770 |
5,770 |
+1.23% |
100 |
2024/12/17 |
5,700 |
5,700 |
5,700 |
5,700 |
+0.35% |
100 |
2024/12/13 |
5,680 |
5,680 |
5,680 |
5,680 |
+0.00% |
100 |
2024/12/11 |
5,680 |
5,680 |
5,680 |
5,680 |
-0.35% |
100 |
2024/12/9 |
5,700 |
5,700 |
5,700 |
5,700 |
-0.18% |
100 |
2024/12/6 |
5,730 |
5,730 |
5,710 |
5,710 |
-1.38% |
1,600 |
2024/12/5 |
5,800 |
5,800 |
5,790 |
5,790 |
+0.17% |
500 |
2024/12/4 |
5,750 |
5,780 |
5,750 |
5,780 |
+0.52% |
300 |
2024/12/3 |
5,780 |
5,810 |
5,750 |
5,750 |
+1.23% |
300 |
2024/12/2 |
5,700 |
5,730 |
5,680 |
5,680 |
+0.00% |
900 |
2024/11/29 |
5,680 |
5,680 |
5,680 |
5,680 |
+0.71% |
100 |
2024/11/27 |
5,640 |
5,640 |
5,640 |
5,640 |
-1.74% |
200 |
2024/11/25 |
5,740 |
5,740 |
5,740 |
5,740 |
-0.52% |
400 |
2024/11/22 |
5,730 |
5,770 |
5,730 |
5,770 |
+0.70% |
400 |
2024/11/20 |
5,700 |
5,730 |
5,700 |
5,730 |
+0.53% |
300 |
2024/11/19 |
5,650 |
5,710 |
5,650 |
5,700 |
+0.88% |
300 |
2024/11/15 |
5,650 |
5,650 |
5,650 |
5,650 |
+2.73% |
200 |
2024/11/14 |
5,500 |
5,500 |
5,500 |
5,500 |
+0.00% |
400 |
2024/11/13 |
5,600 |
5,600 |
5,500 |
5,500 |
-3.17% |
300 |
2024/11/8 |
5,600 |
5,680 |
5,600 |
5,680 |
-0.35% |
200 |
2024/11/6 |
5,700 |
5,710 |
5,700 |
5,700 |
-1.72% |
400 |
2024/11/5 |
5,800 |
5,800 |
5,800 |
5,800 |
+0.00% |
100 |
2024/11/1 |
5,700 |
5,800 |
5,700 |
5,800 |
+0.00% |
200 |
2024/10/31 |
5,770 |
5,800 |
5,770 |
5,800 |
+0.52% |
200 |
2024/10/25 |
5,750 |
5,770 |
5,750 |
5,770 |
-1.37% |
700 |
2024/10/24 |
5,850 |
5,850 |
5,850 |
5,850 |
+0.00% |
100 |
2024/10/23 |
5,850 |
5,850 |
5,850 |
5,850 |
+0.00% |
100 |
2024/10/22 |
5,850 |
5,850 |
5,850 |
5,850 |
-0.85% |
200 |
2024/10/21 |
5,900 |
5,900 |
5,900 |
5,900 |
+1.03% |
200 |
2024/10/18 |
5,870 |
5,870 |
5,840 |
5,840 |
-0.51% |
200 |
2024/10/11 |
5,870 |
5,870 |
5,870 |
5,870 |
+0.00% |
800 |
2024/10/10 |
5,870 |
5,870 |
5,870 |
5,870 |
+0.17% |
100 |
2024/10/3 |
5,860 |
5,860 |
5,860 |
5,860 |
+0.00% |
100 |
2024/10/2 |
5,860 |
5,860 |
5,860 |
5,860 |
+3.90% |
100 |
2024/9/30 |
5,640 |
5,640 |
5,640 |
5,640 |
-3.42% |
100 |
2024/9/26 |
5,840 |
5,840 |
5,840 |
5,840 |
+0.34% |
200 |
2024/9/25 |
5,870 |
5,870 |
5,820 |
5,820 |
-4.12% |
800 |
2024/9/24 |
6,070 |
6,070 |
6,070 |
6,070 |
-0.33% |
600 |
2024/9/20 |
6,090 |
6,090 |
6,090 |
6,090 |
+1.67% |
200 |
2024/9/19 |
5,970 |
6,090 |
5,970 |
5,990 |
+1.18% |
700 |
2024/9/18 |
5,920 |
5,920 |
5,920 |
5,920 |
+0.68% |
100 |
2024/9/6 |
5,880 |
5,880 |
5,880 |
5,880 |
+0.00% |
100 |
2024/9/4 |
5,880 |
5,880 |
5,880 |
5,880 |
-1.67% |
100 |
2024/9/3 |
6,340 |
6,490 |
5,980 |
5,980 |
-3.55% |
600 |
2024/8/28 |
6,200 |
6,200 |
6,200 |
6,200 |
-1.59% |
100 |
2024/8/27 |
6,300 |
6,300 |
6,300 |
6,300 |
-3.08% |
100 |
2024/8/23 |
6,330 |
6,500 |
6,330 |
6,500 |
+4.33% |
1,000 |
2024/8/22 |
5,970 |
6,230 |
5,970 |
6,230 |
+11.85% |
800 |
2024/8/21 |
5,570 |
5,570 |
5,570 |
5,570 |
-1.24% |
100 |
2024/8/20 |
5,640 |
5,640 |
5,640 |
5,640 |
+7.63% |
100 |
2024/8/13 |
5,240 |
5,240 |
5,240 |
5,240 |
-1.87% |
100 |
2024/8/5 |
5,470 |
5,470 |
5,340 |
5,340 |
-10.55% |
700 |
2024/8/2 |
5,970 |
5,970 |
5,970 |
5,970 |
-0.17% |
100 |
2024/8/1 |
5,980 |
5,980 |
5,980 |
5,980 |
-1.64% |
200 |
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 |
|