| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/4 |
2,838 |
2,869 |
2,820 |
2,847 |
+0.67% |
5,900 |
| 2024/10/3 |
2,819 |
2,840 |
2,801 |
2,828 |
+0.53% |
2,900 |
| 2024/10/2 |
2,802 |
2,828 |
2,802 |
2,813 |
+0.00% |
3,600 |
| 2024/10/1 |
2,807 |
2,813 |
2,792 |
2,813 |
+0.43% |
4,100 |
| 2024/9/30 |
2,820 |
2,828 |
2,784 |
2,801 |
-2.40% |
7,300 |
| 2024/9/27 |
2,921 |
2,921 |
2,860 |
2,870 |
-2.41% |
7,200 |
| 2024/9/26 |
2,848 |
2,941 |
2,831 |
2,941 |
+3.96% |
12,000 |
| 2024/9/25 |
2,785 |
2,840 |
2,780 |
2,829 |
+1.58% |
6,400 |
| 2024/9/24 |
2,776 |
2,785 |
2,764 |
2,785 |
+0.32% |
3,400 |
| 2024/9/20 |
2,779 |
2,779 |
2,756 |
2,776 |
+0.00% |
2,600 |
| 2024/9/19 |
2,781 |
2,781 |
2,750 |
2,776 |
+0.04% |
3,900 |
| 2024/9/18 |
2,753 |
2,775 |
2,751 |
2,775 |
+0.73% |
3,800 |
| 2024/9/17 |
2,759 |
2,759 |
2,730 |
2,755 |
+0.92% |
5,300 |
| 2024/9/13 |
2,750 |
2,763 |
2,730 |
2,730 |
-0.69% |
9,300 |
| 2024/9/12 |
2,769 |
2,775 |
2,749 |
2,749 |
-0.07% |
5,800 |
| 2024/9/11 |
2,789 |
2,789 |
2,750 |
2,751 |
-1.36% |
4,100 |
| 2024/9/10 |
2,779 |
2,794 |
2,775 |
2,789 |
+0.50% |
2,700 |
| 2024/9/9 |
2,780 |
2,798 |
2,764 |
2,775 |
-0.22% |
3,000 |
| 2024/9/6 |
2,775 |
2,799 |
2,775 |
2,781 |
+0.22% |
3,000 |
| 2024/9/5 |
2,785 |
2,802 |
2,753 |
2,775 |
-0.36% |
5,400 |
| 2024/9/4 |
2,830 |
2,840 |
2,785 |
2,785 |
-1.66% |
5,500 |
| 2024/9/3 |
2,872 |
2,872 |
2,830 |
2,832 |
-0.14% |
2,200 |
| 2024/9/2 |
2,855 |
2,866 |
2,831 |
2,836 |
-0.67% |
2,300 |
| 2024/8/30 |
2,862 |
2,863 |
2,851 |
2,855 |
+0.21% |
4,500 |
| 2024/8/29 |
2,845 |
2,849 |
2,833 |
2,849 |
+0.14% |
2,100 |
| 2024/8/28 |
2,848 |
2,849 |
2,833 |
2,845 |
+0.35% |
3,000 |
| 2024/8/27 |
2,841 |
2,853 |
2,830 |
2,835 |
-0.14% |
1,900 |
| 2024/8/26 |
2,859 |
2,862 |
2,839 |
2,839 |
+0.00% |
4,000 |
| 2024/8/23 |
2,862 |
2,868 |
2,839 |
2,839 |
-1.05% |
2,200 |
| 2024/8/22 |
2,864 |
2,886 |
2,860 |
2,869 |
+0.63% |
2,100 |
| 2024/8/21 |
2,826 |
2,868 |
2,825 |
2,851 |
+0.53% |
5,300 |
| 2024/8/20 |
2,800 |
2,836 |
2,800 |
2,836 |
+1.50% |
2,100 |
| 2024/8/19 |
2,796 |
2,800 |
2,788 |
2,794 |
-0.04% |
2,200 |
| 2024/8/16 |
2,770 |
2,795 |
2,752 |
2,795 |
+1.64% |
3,900 |
| 2024/8/15 |
2,750 |
2,762 |
2,734 |
2,750 |
+0.00% |
6,500 |
| 2024/8/14 |
2,750 |
2,766 |
2,745 |
2,750 |
+0.22% |
2,200 |
| 2024/8/13 |
2,747 |
2,765 |
2,729 |
2,744 |
+1.14% |
4,500 |
| 2024/8/9 |
2,792 |
2,811 |
2,713 |
2,713 |
-1.06% |
8,100 |
| 2024/8/8 |
2,761 |
2,826 |
2,742 |
2,742 |
-0.65% |
9,600 |
| 2024/8/7 |
2,761 |
2,829 |
2,760 |
2,760 |
-0.04% |
8,300 |
| 2024/8/6 |
2,760 |
2,950 |
2,760 |
2,761 |
-0.68% |
6,900 |
| 2024/8/5 |
2,850 |
2,889 |
2,730 |
2,780 |
-2.46% |
15,200 |
| 2024/8/2 |
2,930 |
2,950 |
2,850 |
2,850 |
-2.73% |
8,500 |
| 2024/8/1 |
2,970 |
2,970 |
2,930 |
2,930 |
-1.35% |
4,400 |
| 2024/7/31 |
2,958 |
2,970 |
2,943 |
2,970 |
+0.34% |
3,600 |
| 2024/7/30 |
2,926 |
2,960 |
2,901 |
2,960 |
+1.16% |
10,000 |
| 2024/7/29 |
2,901 |
2,930 |
2,901 |
2,926 |
+0.90% |
3,400 |
| 2024/7/26 |
2,908 |
2,923 |
2,900 |
2,900 |
+0.00% |
2,000 |
| 2024/7/25 |
2,906 |
2,932 |
2,900 |
2,900 |
-0.55% |
4,300 |
| 2024/7/24 |
2,942 |
2,945 |
2,912 |
2,916 |
-0.92% |
4,100 |
| 2024/7/23 |
2,938 |
2,943 |
2,931 |
2,943 |
+0.51% |
2,600 |
| 2024/7/22 |
2,943 |
2,946 |
2,923 |
2,928 |
-0.20% |
4,300 |
| 2024/7/19 |
2,946 |
2,946 |
2,904 |
2,934 |
-0.20% |
4,600 |
| 2024/7/18 |
2,941 |
2,950 |
2,934 |
2,940 |
-0.03% |
2,300 |
| 2024/7/17 |
2,944 |
2,944 |
2,922 |
2,941 |
+0.48% |
4,500 |
| 2024/7/16 |
2,919 |
2,934 |
2,885 |
2,927 |
+0.52% |
9,200 |
| 2024/7/12 |
2,930 |
2,930 |
2,892 |
2,912 |
-0.21% |
5,000 |
| 2024/7/11 |
2,905 |
2,918 |
2,853 |
2,918 |
+1.07% |
9,500 |
| 2024/7/10 |
2,886 |
2,887 |
2,852 |
2,887 |
+0.45% |
10,200 |
| 2024/7/9 |
2,912 |
2,912 |
2,866 |
2,874 |
-0.83% |
5,200 |
| 2024/7/8 |
2,956 |
2,956 |
2,860 |
2,898 |
-2.13% |
4,800 |
| 2024/7/5 |
2,960 |
2,967 |
2,945 |
2,961 |
-0.20% |
3,900 |
| 2024/7/4 |
2,967 |
2,967 |
2,956 |
2,967 |
+0.07% |
5,900 |
| 2024/7/3 |
2,964 |
2,965 |
2,950 |
2,965 |
+0.00% |
3,100 |
| 2024/7/2 |
2,965 |
2,965 |
2,951 |
2,965 |
+0.17% |
6,600 |
| 2024/7/1 |
2,953 |
2,960 |
2,946 |
2,960 |
+0.17% |
3,300 |
| 2024/6/28 |
2,953 |
2,955 |
2,943 |
2,955 |
+0.07% |
2,500 |
| 2024/6/27 |
2,951 |
2,953 |
2,943 |
2,953 |
+0.07% |
3,600 |
| 2024/6/26 |
2,950 |
2,951 |
2,920 |
2,951 |
+0.24% |
6,200 |
| 2024/6/25 |
2,914 |
2,944 |
2,914 |
2,944 |
+0.38% |
3,100 |
| 2024/6/24 |
2,937 |
2,937 |
2,908 |
2,933 |
+0.45% |
4,600 |
| 2024/6/21 |
2,934 |
2,948 |
2,912 |
2,920 |
-0.41% |
4,600 |
| 2024/6/20 |
2,945 |
2,947 |
2,926 |
2,932 |
-0.41% |
3,100 |
| 2024/6/19 |
2,945 |
2,945 |
2,913 |
2,944 |
-0.03% |
2,500 |
| 2024/6/18 |
2,917 |
2,947 |
2,917 |
2,945 |
+1.62% |
4,300 |
| 2024/6/17 |
2,917 |
2,917 |
2,898 |
2,898 |
-0.51% |
3,600 |
| 2024/6/14 |
2,883 |
2,913 |
2,883 |
2,913 |
+1.04% |
9,000 |
| 2024/6/13 |
2,905 |
2,905 |
2,881 |
2,883 |
-0.76% |
2,400 |
| 2024/6/12 |
2,907 |
2,909 |
2,882 |
2,905 |
+0.00% |
2,000 |
| 2024/6/11 |
2,900 |
2,905 |
2,900 |
2,905 |
+0.17% |
4,500 |
| 2024/6/10 |
2,864 |
2,900 |
2,864 |
2,900 |
+1.29% |
3,600 |
| 2024/6/7 |
2,880 |
2,880 |
2,852 |
2,863 |
-0.80% |
1,500 |
| 2024/6/6 |
2,874 |
2,891 |
2,855 |
2,886 |
+0.42% |
4,500 |
| 2024/6/5 |
2,872 |
2,905 |
2,872 |
2,874 |
-0.48% |
1,800 |
| 2024/6/4 |
2,907 |
2,909 |
2,881 |
2,888 |
-0.41% |
2,000 |
| 2024/6/3 |
2,886 |
2,909 |
2,881 |
2,900 |
+0.49% |
3,600 |
| 2024/5/31 |
2,847 |
2,886 |
2,847 |
2,886 |
+0.00% |
3,100 |
| 2024/5/30 |
2,830 |
2,886 |
2,830 |
2,886 |
+1.98% |
5,800 |
| 2024/5/29 |
2,846 |
2,849 |
2,828 |
2,830 |
-0.60% |
4,500 |
| 2024/5/28 |
2,840 |
2,849 |
2,829 |
2,847 |
+0.35% |
3,600 |
| 2024/5/27 |
2,847 |
2,848 |
2,824 |
2,837 |
+0.53% |
2,200 |
| 2024/5/24 |
2,822 |
2,835 |
2,820 |
2,822 |
+0.04% |
2,200 |
| 2024/5/23 |
2,831 |
2,841 |
2,817 |
2,821 |
-0.32% |
4,400 |
| 2024/5/22 |
2,845 |
2,854 |
2,830 |
2,830 |
-0.56% |
3,600 |
| 2024/5/21 |
2,857 |
2,874 |
2,831 |
2,846 |
-0.87% |
7,300 |
| 2024/5/20 |
2,853 |
2,892 |
2,850 |
2,871 |
+0.63% |
2,700 |
| 2024/5/17 |
2,852 |
2,871 |
2,846 |
2,853 |
-0.49% |
3,700 |
| 2024/5/16 |
2,848 |
2,898 |
2,848 |
2,867 |
-2.75% |
5,900 |
| 2024/5/15 |
2,918 |
2,948 |
2,840 |
2,948 |
+1.03% |
8,900 |
| 2024/5/14 |
2,925 |
2,925 |
2,870 |
2,918 |
-0.21% |
4,700 |
| 2024/5/13 |
2,915 |
2,928 |
2,906 |
2,924 |
+0.17% |
3,200 |
| 2024/5/10 |
2,884 |
2,921 |
2,874 |
2,919 |
+1.96% |
8,100 |
| 2024/5/9 |
2,900 |
2,900 |
2,854 |
2,863 |
-1.85% |
4,000 |
| 2024/5/8 |
2,920 |
2,920 |
2,877 |
2,917 |
-0.10% |
9,800 |
| 2024/5/7 |
2,950 |
2,952 |
2,900 |
2,920 |
+1.49% |
25,800 |
| 2024/5/2 |
2,882 |
2,898 |
2,873 |
2,877 |
-0.14% |
2,600 |
| 2024/5/1 |
2,870 |
2,889 |
2,865 |
2,881 |
+0.35% |
4,500 |
| 2024/4/30 |
2,849 |
2,871 |
2,827 |
2,871 |
+1.09% |
8,000 |
| 2024/4/26 |
2,836 |
2,845 |
2,824 |
2,840 |
+0.25% |
5,400 |
| 2024/4/25 |
2,844 |
2,848 |
2,833 |
2,833 |
-0.39% |
1,700 |
| 2024/4/24 |
2,849 |
2,850 |
2,815 |
2,844 |
+0.07% |
4,500 |
| 2024/4/23 |
2,842 |
2,850 |
2,817 |
2,842 |
+1.10% |
3,900 |
| 2024/4/22 |
2,826 |
2,846 |
2,811 |
2,811 |
-0.25% |
8,000 |
| 2024/4/19 |
2,845 |
2,845 |
2,810 |
2,818 |
-1.02% |
6,300 |
| 2024/4/18 |
2,831 |
2,858 |
2,831 |
2,847 |
+0.85% |
4,100 |
| 2024/4/17 |
2,857 |
2,857 |
2,823 |
2,823 |
-0.67% |
5,500 |
| 2024/4/16 |
2,859 |
2,863 |
2,841 |
2,842 |
-1.11% |
4,200 |
| 2024/4/15 |
2,850 |
2,874 |
2,836 |
2,874 |
+0.31% |
7,200 |
| 2024/4/12 |
2,873 |
2,879 |
2,850 |
2,865 |
-0.28% |
7,500 |
| 2024/4/11 |
2,876 |
2,879 |
2,853 |
2,873 |
-0.21% |
3,300 |
| 2024/4/10 |
2,853 |
2,880 |
2,853 |
2,879 |
+0.98% |
4,000 |
| 2024/4/9 |
2,855 |
2,863 |
2,832 |
2,851 |
+0.11% |
5,800 |
| 2024/4/8 |
2,835 |
2,865 |
2,830 |
2,848 |
+0.18% |
6,900 |
|
