日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
2,791 |
2,835 |
2,785 |
2,789 |
-0.07% |
600 |
2024/3/28 |
2,800 |
2,800 |
2,791 |
2,791 |
-1.55% |
1,000 |
2024/3/27 |
2,826 |
2,858 |
2,826 |
2,835 |
+0.60% |
1,100 |
2024/3/26 |
2,818 |
2,833 |
2,818 |
2,818 |
-0.07% |
600 |
2024/3/25 |
2,831 |
2,831 |
2,820 |
2,820 |
-1.02% |
500 |
2024/3/22 |
2,849 |
2,849 |
2,849 |
2,849 |
+0.14% |
100 |
2024/3/21 |
2,830 |
2,845 |
2,830 |
2,845 |
-1.22% |
1,000 |
2024/3/19 |
2,882 |
2,882 |
2,880 |
2,880 |
+1.77% |
400 |
2024/3/18 |
2,900 |
3,000 |
2,830 |
2,830 |
-1.67% |
1,700 |
2024/3/15 |
2,898 |
2,909 |
2,860 |
2,878 |
-2.37% |
1,100 |
2024/3/14 |
2,886 |
2,948 |
2,823 |
2,948 |
+0.51% |
900 |
2024/3/13 |
2,890 |
2,933 |
2,890 |
2,933 |
-0.24% |
400 |
2024/3/12 |
2,797 |
2,979 |
2,771 |
2,940 |
+5.00% |
1,900 |
2024/3/11 |
2,999 |
2,999 |
2,800 |
2,800 |
-7.89% |
3,500 |
2024/3/8 |
2,900 |
3,095 |
2,900 |
3,040 |
+6.29% |
9,400 |
2024/3/7 |
2,700 |
3,180 |
2,700 |
2,860 |
+6.72% |
17,500 |
2024/3/6 |
2,641 |
2,680 |
2,641 |
2,680 |
+1.82% |
900 |
2024/3/5 |
2,632 |
2,632 |
2,632 |
2,632 |
-0.49% |
100 |
2024/3/4 |
2,650 |
2,667 |
2,645 |
2,645 |
+0.27% |
900 |
2024/3/1 |
2,637 |
2,647 |
2,637 |
2,638 |
-0.15% |
500 |
2024/2/28 |
2,645 |
2,645 |
2,642 |
2,642 |
-0.11% |
400 |
2024/2/27 |
2,647 |
2,670 |
2,639 |
2,645 |
-0.08% |
1,900 |
2024/2/26 |
2,647 |
2,647 |
2,647 |
2,647 |
-0.04% |
200 |
2024/2/22 |
2,631 |
2,648 |
2,630 |
2,648 |
+1.77% |
1,000 |
2024/2/20 |
2,602 |
2,640 |
2,602 |
2,602 |
+0.12% |
700 |
2024/2/19 |
2,599 |
2,599 |
2,599 |
2,599 |
-1.66% |
200 |
2024/2/16 |
2,606 |
2,643 |
2,606 |
2,643 |
+0.30% |
1,600 |
2024/2/15 |
2,648 |
2,648 |
2,596 |
2,635 |
+0.27% |
3,500 |
2024/2/14 |
2,615 |
2,640 |
2,580 |
2,628 |
+0.50% |
1,200 |
2024/2/13 |
2,574 |
2,644 |
2,574 |
2,615 |
+2.75% |
4,100 |
2024/2/9 |
2,545 |
2,571 |
2,522 |
2,545 |
-0.24% |
3,200 |
2024/2/8 |
2,548 |
2,551 |
2,548 |
2,551 |
+0.04% |
1,000 |
2024/2/7 |
2,548 |
2,550 |
2,548 |
2,550 |
+0.16% |
1,100 |
2024/2/6 |
2,584 |
2,584 |
2,546 |
2,546 |
-1.13% |
900 |
2024/2/5 |
2,582 |
2,582 |
2,560 |
2,575 |
-1.45% |
2,800 |
2024/2/2 |
2,569 |
2,615 |
2,550 |
2,613 |
+1.87% |
2,700 |
2024/2/1 |
2,539 |
2,575 |
2,530 |
2,565 |
-0.12% |
1,200 |
2024/1/31 |
2,523 |
2,568 |
2,521 |
2,568 |
+1.78% |
2,100 |
2024/1/30 |
2,539 |
2,540 |
2,523 |
2,523 |
-0.63% |
2,800 |
2024/1/29 |
2,534 |
2,540 |
2,484 |
2,539 |
+0.59% |
3,800 |
2024/1/26 |
2,500 |
2,524 |
2,500 |
2,524 |
+0.56% |
800 |
2024/1/25 |
2,520 |
2,520 |
2,510 |
2,510 |
-0.44% |
1,200 |
2024/1/24 |
2,522 |
2,522 |
2,521 |
2,521 |
-0.04% |
400 |
2024/1/23 |
2,527 |
2,540 |
2,520 |
2,522 |
+0.00% |
1,400 |
2024/1/22 |
2,523 |
2,540 |
2,522 |
2,522 |
+0.08% |
1,000 |
2024/1/19 |
2,548 |
2,548 |
2,520 |
2,520 |
-1.37% |
900 |
2024/1/18 |
2,558 |
2,558 |
2,554 |
2,555 |
+0.12% |
500 |
2024/1/17 |
2,552 |
2,560 |
2,552 |
2,552 |
+0.00% |
1,200 |
2024/1/16 |
2,586 |
2,586 |
2,552 |
2,552 |
-1.24% |
2,700 |
2024/1/15 |
2,600 |
2,600 |
2,584 |
2,584 |
-0.23% |
1,600 |
2024/1/12 |
2,612 |
2,614 |
2,590 |
2,590 |
-0.31% |
1,300 |
2024/1/11 |
2,601 |
2,640 |
2,598 |
2,598 |
-1.25% |
2,900 |
2024/1/10 |
2,614 |
2,660 |
2,588 |
2,631 |
+0.80% |
1,600 |
2024/1/9 |
2,560 |
2,610 |
2,560 |
2,610 |
+1.95% |
1,800 |
2024/1/5 |
2,585 |
2,585 |
2,560 |
2,560 |
-0.62% |
1,600 |
2024/1/4 |
2,564 |
2,580 |
2,561 |
2,576 |
-1.34% |
3,100 |
2023/12/29 |
2,655 |
2,670 |
2,610 |
2,611 |
-1.10% |
1,000 |
2023/12/28 |
2,654 |
2,654 |
2,619 |
2,640 |
+0.76% |
2,700 |
2023/12/27 |
2,680 |
2,680 |
2,620 |
2,620 |
-0.95% |
1,500 |
2023/12/26 |
2,637 |
2,645 |
2,637 |
2,645 |
+1.22% |
1,000 |
2023/12/25 |
2,629 |
2,640 |
2,613 |
2,613 |
-0.65% |
1,900 |
2023/12/22 |
2,578 |
2,630 |
2,578 |
2,630 |
+2.29% |
2,700 |
2023/12/21 |
2,537 |
2,571 |
2,537 |
2,571 |
+0.23% |
1,000 |
2023/12/20 |
2,544 |
2,565 |
2,526 |
2,565 |
+1.75% |
1,400 |
2023/12/19 |
2,559 |
2,559 |
2,521 |
2,521 |
-1.14% |
400 |
2023/12/18 |
2,505 |
2,552 |
2,502 |
2,550 |
+0.28% |
1,100 |
2023/12/15 |
2,500 |
2,549 |
2,500 |
2,543 |
+1.11% |
1,900 |
2023/12/14 |
2,478 |
2,529 |
2,478 |
2,515 |
+1.78% |
1,100 |
2023/12/13 |
2,500 |
2,500 |
2,471 |
2,471 |
+0.16% |
700 |
2023/12/12 |
2,467 |
2,467 |
2,467 |
2,467 |
+0.00% |
800 |
2023/12/8 |
2,465 |
2,500 |
2,465 |
2,467 |
+0.45% |
1,900 |
2023/12/7 |
2,455 |
2,456 |
2,455 |
2,456 |
+0.04% |
500 |
2023/12/6 |
2,480 |
2,480 |
2,455 |
2,455 |
-0.85% |
1,200 |
2023/12/5 |
2,476 |
2,477 |
2,476 |
2,476 |
+0.00% |
1,100 |
2023/12/4 |
2,474 |
2,476 |
2,474 |
2,476 |
+0.08% |
400 |
2023/11/29 |
2,460 |
2,474 |
2,455 |
2,474 |
+0.57% |
600 |
2023/11/28 |
2,465 |
2,475 |
2,460 |
2,460 |
-0.20% |
400 |
2023/11/27 |
2,441 |
2,465 |
2,430 |
2,465 |
+0.98% |
400 |
2023/11/24 |
2,443 |
2,443 |
2,441 |
2,441 |
-0.20% |
300 |
2023/11/22 |
2,446 |
2,446 |
2,446 |
2,446 |
+0.29% |
100 |
2023/11/21 |
2,460 |
2,460 |
2,439 |
2,439 |
+0.37% |
200 |
2023/11/20 |
2,432 |
2,432 |
2,430 |
2,430 |
+0.33% |
400 |
2023/11/17 |
2,447 |
2,447 |
2,422 |
2,422 |
-1.14% |
200 |
2023/11/16 |
2,450 |
2,450 |
2,450 |
2,450 |
+0.00% |
1,000 |
2023/11/15 |
2,434 |
2,450 |
2,434 |
2,450 |
+0.08% |
1,200 |
2023/11/13 |
2,405 |
2,448 |
2,405 |
2,448 |
+0.08% |
200 |
2023/11/10 |
2,420 |
2,446 |
2,420 |
2,446 |
+0.66% |
500 |
2023/11/9 |
2,406 |
2,430 |
2,406 |
2,430 |
+0.04% |
300 |
2023/11/8 |
2,429 |
2,429 |
2,429 |
2,429 |
+1.17% |
100 |
2023/11/7 |
2,422 |
2,422 |
2,400 |
2,401 |
-0.87% |
700 |
2023/11/6 |
2,456 |
2,456 |
2,412 |
2,422 |
+0.08% |
300 |
2023/11/2 |
2,424 |
2,424 |
2,396 |
2,420 |
-0.17% |
300 |
2023/10/27 |
2,424 |
2,424 |
2,424 |
2,424 |
+0.33% |
100 |
2023/10/26 |
2,432 |
2,432 |
2,416 |
2,416 |
-0.82% |
800 |
2023/10/25 |
2,432 |
2,436 |
2,420 |
2,436 |
-1.18% |
700 |
2023/10/24 |
2,445 |
2,465 |
2,371 |
2,465 |
+2.92% |
2,300 |
2023/10/23 |
2,396 |
2,396 |
2,395 |
2,395 |
+0.00% |
400 |
2023/10/19 |
2,395 |
2,412 |
2,395 |
2,395 |
+0.04% |
1,600 |
2023/10/18 |
2,400 |
2,400 |
2,394 |
2,394 |
-0.25% |
200 |
2023/10/17 |
2,400 |
2,400 |
2,400 |
2,400 |
+0.00% |
100 |
2023/10/16 |
2,394 |
2,428 |
2,390 |
2,400 |
-1.03% |
1,400 |
2023/10/10 |
2,423 |
2,425 |
2,423 |
2,425 |
+0.66% |
700 |
2023/10/6 |
2,394 |
2,409 |
2,394 |
2,409 |
+0.63% |
200 |
2023/10/5 |
2,365 |
2,394 |
2,365 |
2,394 |
+1.23% |
500 |
2023/10/4 |
2,389 |
2,389 |
2,365 |
2,365 |
-1.46% |
800 |
2023/10/2 |
2,383 |
2,400 |
2,383 |
2,400 |
+0.00% |
2,000 |
2023/9/29 |
2,410 |
2,410 |
2,400 |
2,400 |
-0.50% |
300 |
2023/9/28 |
2,412 |
2,412 |
2,412 |
2,412 |
-1.55% |
200 |
2023/9/27 |
2,445 |
2,450 |
2,445 |
2,450 |
+0.78% |
300 |
2023/9/26 |
2,430 |
2,431 |
2,430 |
2,431 |
+1.17% |
300 |
2023/9/25 |
2,401 |
2,403 |
2,400 |
2,403 |
+0.08% |
300 |
2023/9/22 |
2,401 |
2,401 |
2,400 |
2,401 |
+0.00% |
300 |
2023/9/21 |
2,401 |
2,401 |
2,401 |
2,401 |
-1.72% |
200 |
2023/9/15 |
2,424 |
2,443 |
2,424 |
2,443 |
-0.29% |
200 |
2023/9/14 |
2,478 |
2,478 |
2,434 |
2,450 |
-0.12% |
600 |
2023/9/13 |
2,453 |
2,453 |
2,453 |
2,453 |
-0.61% |
100 |
2023/9/12 |
2,470 |
2,470 |
2,444 |
2,468 |
-0.32% |
500 |
2023/9/11 |
2,500 |
2,507 |
2,472 |
2,476 |
-1.16% |
600 |
2023/9/8 |
2,549 |
2,549 |
2,505 |
2,505 |
-1.42% |
500 |
2023/9/7 |
2,575 |
2,575 |
2,539 |
2,541 |
-0.63% |
800 |
2023/9/6 |
2,510 |
2,587 |
2,510 |
2,557 |
-0.12% |
1,500 |
2023/9/5 |
2,552 |
2,560 |
2,528 |
2,560 |
-1.61% |
600 |
2023/9/4 |
2,515 |
2,610 |
2,500 |
2,602 |
+3.34% |
4,200 |
|