日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,521 |
2,573 |
2,521 |
2,573 |
+5.11% |
1,200 |
2024/7/25 |
2,605 |
2,605 |
2,448 |
2,448 |
-7.80% |
14,800 |
2024/7/24 |
2,670 |
2,695 |
2,646 |
2,655 |
+0.00% |
3,600 |
2024/7/23 |
2,635 |
2,720 |
2,620 |
2,655 |
+0.87% |
7,800 |
2024/7/22 |
2,624 |
2,640 |
2,624 |
2,632 |
+0.30% |
3,600 |
2024/7/19 |
2,634 |
2,649 |
2,604 |
2,624 |
-0.15% |
3,200 |
2024/7/18 |
2,635 |
2,635 |
2,587 |
2,628 |
-0.08% |
3,800 |
2024/7/17 |
2,632 |
2,637 |
2,605 |
2,630 |
-0.08% |
2,400 |
2024/7/16 |
2,574 |
2,647 |
2,545 |
2,632 |
+2.25% |
4,100 |
2024/7/12 |
2,574 |
2,574 |
2,524 |
2,574 |
-0.12% |
900 |
2024/7/11 |
2,576 |
2,580 |
2,555 |
2,577 |
+0.00% |
2,800 |
2024/7/10 |
2,550 |
2,577 |
2,550 |
2,577 |
+1.06% |
1,400 |
2024/7/9 |
2,550 |
2,550 |
2,550 |
2,550 |
+0.00% |
100 |
2024/7/8 |
2,575 |
2,576 |
2,550 |
2,550 |
-0.66% |
1,200 |
2024/7/5 |
2,580 |
2,580 |
2,530 |
2,567 |
-0.50% |
400 |
2024/7/4 |
2,584 |
2,584 |
2,510 |
2,580 |
-0.15% |
1,800 |
2024/7/3 |
2,584 |
2,594 |
2,544 |
2,584 |
+0.00% |
1,100 |
2024/7/2 |
2,550 |
2,584 |
2,516 |
2,584 |
+0.39% |
2,800 |
2024/7/1 |
2,600 |
2,600 |
2,550 |
2,574 |
-0.12% |
8,700 |
2024/6/28 |
2,589 |
2,601 |
2,550 |
2,577 |
-0.85% |
5,800 |
2024/6/27 |
2,532 |
2,599 |
2,521 |
2,599 |
+0.81% |
3,200 |
2024/6/26 |
2,489 |
2,582 |
2,489 |
2,578 |
+3.58% |
6,100 |
2024/6/25 |
2,360 |
2,499 |
2,360 |
2,489 |
+5.47% |
9,300 |
2024/6/24 |
2,303 |
2,360 |
2,303 |
2,360 |
+2.48% |
5,400 |
2024/6/21 |
2,331 |
2,331 |
2,303 |
2,303 |
-1.29% |
600 |
2024/6/20 |
2,331 |
2,333 |
2,299 |
2,333 |
+0.65% |
2,200 |
2024/6/19 |
2,344 |
2,344 |
2,318 |
2,318 |
+0.00% |
1,300 |
2024/6/18 |
2,320 |
2,330 |
2,315 |
2,318 |
-0.09% |
800 |
2024/6/17 |
2,311 |
2,320 |
2,311 |
2,320 |
+0.35% |
3,700 |
2024/6/14 |
2,335 |
2,335 |
2,312 |
2,312 |
-1.49% |
200 |
2024/6/13 |
2,344 |
2,347 |
2,320 |
2,347 |
-0.84% |
600 |
2024/6/12 |
2,325 |
2,367 |
2,325 |
2,367 |
+2.42% |
500 |
2024/6/11 |
2,311 |
2,314 |
2,311 |
2,311 |
-1.03% |
2,200 |
2024/6/7 |
2,311 |
2,335 |
2,311 |
2,335 |
+0.99% |
2,500 |
2024/6/6 |
2,312 |
2,312 |
2,312 |
2,312 |
+0.00% |
400 |
2024/6/4 |
2,312 |
2,312 |
2,312 |
2,312 |
-1.91% |
600 |
2024/5/31 |
2,368 |
2,368 |
2,357 |
2,357 |
+1.68% |
700 |
2024/5/30 |
2,311 |
2,318 |
2,311 |
2,318 |
-0.52% |
3,100 |
2024/5/29 |
2,313 |
2,368 |
2,311 |
2,330 |
-1.27% |
5,200 |
2024/5/28 |
2,379 |
2,379 |
2,341 |
2,360 |
-0.80% |
1,300 |
2024/5/27 |
2,389 |
2,390 |
2,350 |
2,379 |
-0.29% |
6,700 |
2024/5/24 |
2,295 |
2,388 |
2,250 |
2,386 |
+3.97% |
3,900 |
2024/5/23 |
2,301 |
2,357 |
2,265 |
2,295 |
+0.22% |
2,100 |
2024/5/22 |
2,266 |
2,386 |
2,266 |
2,290 |
+1.06% |
2,900 |
2024/5/21 |
2,252 |
2,302 |
2,252 |
2,266 |
+0.62% |
900 |
2024/5/20 |
2,247 |
2,360 |
2,246 |
2,252 |
+6.28% |
8,100 |
2024/5/17 |
2,028 |
2,140 |
2,028 |
2,119 |
+4.54% |
3,900 |
2024/5/16 |
2,110 |
2,110 |
1,999 |
2,027 |
-7.91% |
3,200 |
2024/5/15 |
2,150 |
2,250 |
2,150 |
2,201 |
-2.18% |
1,700 |
2024/5/14 |
2,250 |
2,250 |
2,248 |
2,250 |
+0.49% |
1,400 |
2024/5/13 |
2,240 |
2,241 |
2,239 |
2,239 |
-1.32% |
700 |
2024/5/10 |
2,269 |
2,269 |
2,269 |
2,269 |
+1.16% |
100 |
2024/5/9 |
2,243 |
2,243 |
2,243 |
2,243 |
-0.75% |
100 |
2024/5/8 |
2,270 |
2,270 |
2,250 |
2,260 |
-0.44% |
700 |
2024/5/7 |
2,276 |
2,276 |
2,160 |
2,270 |
+0.62% |
2,200 |
2024/5/2 |
2,248 |
2,330 |
2,248 |
2,256 |
+0.36% |
3,200 |
2024/5/1 |
2,302 |
2,302 |
2,150 |
2,248 |
-2.94% |
5,500 |
2024/4/30 |
2,369 |
2,400 |
2,310 |
2,316 |
-2.24% |
4,900 |
2024/4/26 |
2,384 |
2,400 |
2,365 |
2,369 |
-0.63% |
10,900 |
2024/4/25 |
2,440 |
2,440 |
2,353 |
2,384 |
-2.30% |
4,400 |
2024/4/24 |
2,439 |
2,440 |
2,380 |
2,440 |
+2.74% |
6,700 |
2024/4/23 |
2,375 |
2,438 |
2,375 |
2,375 |
+1.50% |
5,700 |
2024/4/22 |
2,267 |
2,372 |
2,249 |
2,340 |
+3.95% |
4,700 |
2024/4/19 |
2,267 |
2,270 |
2,248 |
2,251 |
-0.71% |
2,600 |
2024/4/18 |
2,475 |
2,535 |
2,240 |
2,267 |
-10.22% |
12,900 |
2024/4/17 |
2,430 |
2,607 |
2,430 |
2,525 |
+8.84% |
23,600 |
2024/4/16 |
2,161 |
2,661 |
2,159 |
2,320 |
+7.36% |
31,500 |
2024/4/15 |
2,146 |
2,174 |
2,146 |
2,161 |
+0.70% |
2,900 |
2024/4/12 |
2,135 |
2,157 |
2,135 |
2,146 |
+1.23% |
900 |
2024/4/11 |
2,050 |
2,159 |
2,050 |
2,120 |
+1.92% |
12,500 |
2024/4/10 |
2,050 |
2,099 |
2,050 |
2,080 |
+1.46% |
3,200 |
2024/4/9 |
2,047 |
2,050 |
2,040 |
2,050 |
+0.15% |
2,400 |
2024/4/8 |
2,040 |
2,050 |
2,038 |
2,047 |
+0.34% |
3,200 |
2024/4/5 |
2,043 |
2,043 |
2,000 |
2,040 |
-0.63% |
500 |
2024/4/4 |
2,051 |
2,053 |
2,051 |
2,053 |
+0.20% |
700 |
2024/4/3 |
2,040 |
2,060 |
2,038 |
2,049 |
+0.44% |
1,900 |
2024/4/2 |
2,040 |
2,090 |
2,039 |
2,040 |
+0.00% |
2,300 |
2024/4/1 |
2,054 |
2,093 |
1,980 |
2,040 |
-0.68% |
16,000 |
2024/3/29 |
1,999 |
2,084 |
1,999 |
2,054 |
+2.75% |
10,300 |
2024/3/28 |
1,958 |
2,000 |
1,956 |
1,999 |
+3.68% |
4,600 |
2024/3/27 |
1,939 |
1,956 |
1,924 |
1,928 |
+0.57% |
1,800 |
2024/3/26 |
1,917 |
1,917 |
1,901 |
1,917 |
+0.00% |
1,100 |
2024/3/25 |
1,940 |
1,940 |
1,917 |
1,917 |
-1.19% |
4,700 |
2024/3/22 |
1,908 |
1,940 |
1,908 |
1,940 |
+1.68% |
4,000 |
2024/3/21 |
1,900 |
1,908 |
1,900 |
1,908 |
+0.90% |
2,200 |
2024/3/19 |
1,895 |
1,895 |
1,884 |
1,891 |
-0.05% |
1,500 |
2024/3/18 |
1,878 |
1,895 |
1,871 |
1,892 |
+0.75% |
1,600 |
2024/3/15 |
1,881 |
1,881 |
1,874 |
1,878 |
+1.35% |
1,100 |
2024/3/14 |
1,884 |
1,884 |
1,829 |
1,853 |
-0.54% |
2,700 |
2024/3/13 |
1,884 |
1,896 |
1,863 |
1,863 |
-1.58% |
1,500 |
2024/3/12 |
1,865 |
1,899 |
1,861 |
1,893 |
+1.50% |
600 |
2024/3/11 |
1,899 |
1,899 |
1,860 |
1,865 |
-1.58% |
3,700 |
2024/3/8 |
1,886 |
1,896 |
1,885 |
1,895 |
+0.53% |
7,600 |
2024/3/7 |
1,979 |
1,980 |
1,864 |
1,885 |
-2.89% |
9,600 |
2024/3/6 |
1,881 |
1,970 |
1,879 |
1,941 |
+3.35% |
10,300 |
2024/3/5 |
1,891 |
1,892 |
1,877 |
1,878 |
-0.90% |
2,300 |
2024/3/4 |
1,900 |
1,900 |
1,882 |
1,895 |
-0.63% |
1,600 |
2024/3/1 |
1,914 |
1,914 |
1,886 |
1,907 |
-0.26% |
1,000 |
2024/2/29 |
1,918 |
1,918 |
1,882 |
1,912 |
+0.10% |
3,500 |
2024/2/28 |
1,900 |
1,910 |
1,890 |
1,910 |
+0.05% |
2,900 |
2024/2/27 |
1,930 |
1,944 |
1,900 |
1,909 |
-1.70% |
28,000 |
2024/2/26 |
1,905 |
1,942 |
1,840 |
1,942 |
+1.94% |
8,100 |
2024/2/22 |
1,918 |
1,930 |
1,901 |
1,905 |
+0.00% |
2,100 |
2024/2/21 |
1,930 |
1,930 |
1,890 |
1,905 |
+0.00% |
2,700 |
2024/2/20 |
1,910 |
1,951 |
1,905 |
1,905 |
+0.00% |
1,400 |
2024/2/19 |
1,945 |
1,950 |
1,860 |
1,905 |
+0.00% |
8,100 |
2024/2/16 |
1,930 |
1,930 |
1,905 |
1,905 |
+1.82% |
1,300 |
2024/2/15 |
1,890 |
1,930 |
1,833 |
1,871 |
-1.01% |
4,200 |
2024/2/14 |
1,903 |
1,906 |
1,889 |
1,890 |
-0.68% |
2,900 |
2024/2/13 |
1,925 |
1,933 |
1,903 |
1,903 |
-1.40% |
1,100 |
2024/2/9 |
1,911 |
1,930 |
1,911 |
1,930 |
+0.99% |
600 |
2024/2/8 |
1,966 |
1,984 |
1,911 |
1,911 |
-2.80% |
700 |
2024/2/7 |
1,982 |
1,982 |
1,951 |
1,966 |
-0.81% |
2,200 |
2024/2/6 |
1,988 |
1,988 |
1,982 |
1,982 |
+1.12% |
2,000 |
2024/2/5 |
1,983 |
1,995 |
1,945 |
1,960 |
-2.00% |
5,700 |
2024/2/2 |
1,949 |
2,000 |
1,946 |
2,000 |
+3.47% |
6,600 |
2024/2/1 |
1,905 |
1,933 |
1,905 |
1,933 |
+1.10% |
1,500 |
2024/1/31 |
1,905 |
1,915 |
1,900 |
1,912 |
+0.37% |
500 |
2024/1/30 |
1,950 |
1,950 |
1,905 |
1,905 |
-1.55% |
2,200 |
2024/1/29 |
1,950 |
1,950 |
1,935 |
1,935 |
+0.78% |
1,700 |
2024/1/26 |
1,914 |
1,943 |
1,863 |
1,920 |
+0.37% |
6,900 |
2024/1/25 |
1,920 |
1,925 |
1,913 |
1,913 |
+0.00% |
5,900 |
2024/1/24 |
1,902 |
1,913 |
1,883 |
1,913 |
+0.31% |
4,500 |
|