日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,886 |
1,886 |
1,870 |
1,870 |
+1.30% |
700 |
2024/7/25 |
1,807 |
1,879 |
1,807 |
1,846 |
+2.27% |
2,200 |
2024/7/24 |
1,754 |
1,805 |
1,748 |
1,805 |
+2.91% |
2,100 |
2024/7/23 |
1,752 |
1,754 |
1,750 |
1,754 |
+0.00% |
600 |
2024/7/22 |
1,754 |
1,754 |
1,754 |
1,754 |
+0.00% |
100 |
2024/7/19 |
1,754 |
1,754 |
1,754 |
1,754 |
+1.86% |
300 |
2024/7/18 |
1,741 |
1,741 |
1,720 |
1,722 |
-0.29% |
400 |
2024/7/17 |
1,723 |
1,727 |
1,723 |
1,727 |
-0.92% |
300 |
2024/7/16 |
1,743 |
1,743 |
1,743 |
1,743 |
+0.00% |
100 |
2024/7/12 |
1,743 |
1,743 |
1,743 |
1,743 |
+0.75% |
400 |
2024/7/11 |
1,759 |
1,759 |
1,724 |
1,730 |
+0.00% |
700 |
2024/7/10 |
1,740 |
1,740 |
1,717 |
1,730 |
+0.82% |
800 |
2024/7/9 |
1,726 |
1,726 |
1,716 |
1,716 |
-1.21% |
1,100 |
2024/7/8 |
1,750 |
1,768 |
1,736 |
1,737 |
-5.08% |
6,600 |
2024/7/5 |
1,850 |
1,850 |
1,830 |
1,830 |
-1.08% |
400 |
2024/7/4 |
1,793 |
1,890 |
1,793 |
1,850 |
+3.18% |
2,800 |
2024/7/3 |
1,786 |
1,793 |
1,786 |
1,793 |
+1.36% |
300 |
2024/7/2 |
1,797 |
1,798 |
1,769 |
1,769 |
+0.00% |
400 |
2024/7/1 |
1,772 |
1,772 |
1,745 |
1,769 |
+0.63% |
2,100 |
2024/6/28 |
1,758 |
1,758 |
1,758 |
1,758 |
+0.11% |
100 |
2024/6/27 |
1,829 |
1,829 |
1,756 |
1,756 |
+0.40% |
1,900 |
2024/6/26 |
1,736 |
1,749 |
1,736 |
1,749 |
+0.75% |
400 |
2024/6/25 |
1,788 |
1,788 |
1,708 |
1,736 |
-2.91% |
2,200 |
2024/6/24 |
1,768 |
1,788 |
1,750 |
1,788 |
+1.02% |
300 |
2024/6/21 |
1,740 |
1,770 |
1,721 |
1,770 |
+3.45% |
900 |
2024/6/20 |
1,749 |
1,749 |
1,711 |
1,711 |
-0.81% |
1,700 |
2024/6/19 |
1,759 |
1,760 |
1,723 |
1,725 |
-1.43% |
800 |
2024/6/18 |
1,741 |
1,750 |
1,730 |
1,750 |
-0.68% |
700 |
2024/6/17 |
1,790 |
1,790 |
1,762 |
1,762 |
-2.00% |
200 |
2024/6/14 |
1,780 |
1,798 |
1,767 |
1,798 |
+2.16% |
1,300 |
2024/6/13 |
1,783 |
1,810 |
1,760 |
1,760 |
-1.23% |
1,800 |
2024/6/12 |
1,820 |
1,845 |
1,780 |
1,782 |
+0.11% |
2,200 |
2024/6/11 |
1,777 |
1,859 |
1,760 |
1,780 |
+0.00% |
5,600 |
2024/6/10 |
1,823 |
1,897 |
1,771 |
1,780 |
-2.57% |
9,300 |
2024/6/7 |
1,884 |
1,940 |
1,827 |
1,827 |
-4.79% |
5,200 |
2024/6/6 |
1,936 |
1,980 |
1,843 |
1,919 |
+1.21% |
8,800 |
2024/6/5 |
1,909 |
2,023 |
1,849 |
1,896 |
+1.44% |
8,500 |
2024/6/4 |
1,961 |
2,313 |
1,844 |
1,869 |
-2.91% |
47,600 |
2024/6/3 |
1,791 |
1,944 |
1,791 |
1,925 |
+9.94% |
8,000 |
2024/5/31 |
1,834 |
1,990 |
1,751 |
1,751 |
-2.40% |
6,400 |
2024/5/30 |
1,717 |
1,962 |
1,717 |
1,794 |
-0.06% |
12,200 |
2024/5/28 |
1,795 |
1,795 |
1,795 |
1,795 |
-0.11% |
200 |
2024/5/27 |
1,793 |
1,797 |
1,793 |
1,797 |
+0.62% |
300 |
2024/5/24 |
1,786 |
1,786 |
1,786 |
1,786 |
+2.06% |
400 |
2024/5/23 |
1,699 |
1,789 |
1,698 |
1,750 |
+2.34% |
800 |
2024/5/22 |
1,735 |
1,735 |
1,682 |
1,710 |
-3.66% |
1,700 |
2024/5/21 |
1,735 |
1,775 |
1,710 |
1,775 |
+2.31% |
600 |
2024/5/20 |
1,640 |
1,890 |
1,640 |
1,735 |
+5.79% |
7,000 |
2024/5/17 |
1,640 |
1,640 |
1,640 |
1,640 |
-0.06% |
100 |
2024/5/16 |
1,602 |
1,641 |
1,601 |
1,641 |
-0.55% |
700 |
2024/5/15 |
1,655 |
1,655 |
1,630 |
1,650 |
+0.00% |
1,100 |
2024/5/14 |
1,680 |
1,680 |
1,650 |
1,650 |
-0.24% |
1,300 |
2024/5/13 |
1,750 |
1,758 |
1,630 |
1,654 |
-12.25% |
5,800 |
2024/5/10 |
1,900 |
1,930 |
1,884 |
1,885 |
-2.33% |
1,200 |
2024/5/9 |
1,930 |
1,930 |
1,930 |
1,930 |
+0.00% |
100 |
2024/5/8 |
1,930 |
1,930 |
1,930 |
1,930 |
+0.00% |
100 |
2024/5/1 |
1,876 |
1,930 |
1,876 |
1,930 |
+0.78% |
400 |
2024/4/30 |
1,980 |
1,980 |
1,915 |
1,915 |
-2.30% |
1,500 |
2024/4/26 |
1,898 |
1,960 |
1,898 |
1,960 |
+3.70% |
1,000 |
2024/4/25 |
1,926 |
1,940 |
1,819 |
1,890 |
-1.97% |
2,100 |
2024/4/24 |
1,980 |
1,980 |
1,900 |
1,928 |
-2.13% |
2,700 |
2024/4/23 |
1,882 |
1,999 |
1,882 |
1,970 |
+9.32% |
3,100 |
2024/4/22 |
1,825 |
1,828 |
1,802 |
1,802 |
+0.06% |
1,000 |
2024/4/19 |
1,803 |
1,820 |
1,801 |
1,801 |
-2.17% |
1,500 |
2024/4/18 |
1,814 |
1,841 |
1,813 |
1,841 |
-0.27% |
800 |
2024/4/15 |
1,846 |
1,846 |
1,846 |
1,846 |
-0.43% |
100 |
2024/4/12 |
1,873 |
1,873 |
1,833 |
1,854 |
+2.43% |
300 |
2024/4/11 |
1,820 |
1,820 |
1,810 |
1,810 |
-0.55% |
400 |
2024/4/10 |
1,820 |
1,820 |
1,820 |
1,820 |
+0.00% |
200 |
2024/4/9 |
1,849 |
1,849 |
1,804 |
1,820 |
-1.09% |
600 |
2024/4/8 |
1,804 |
1,840 |
1,804 |
1,840 |
+2.22% |
200 |
2024/4/5 |
1,812 |
1,812 |
1,800 |
1,800 |
-1.42% |
1,000 |
2024/4/4 |
1,831 |
1,841 |
1,810 |
1,826 |
-2.41% |
900 |
2024/4/3 |
1,927 |
1,927 |
1,815 |
1,871 |
-2.55% |
3,900 |
2024/4/2 |
1,846 |
1,920 |
1,846 |
1,920 |
+6.31% |
2,000 |
2024/4/1 |
1,920 |
1,920 |
1,806 |
1,806 |
-1.42% |
1,200 |
2024/3/29 |
1,832 |
1,832 |
1,832 |
1,832 |
+0.00% |
100 |
2024/3/28 |
1,832 |
1,832 |
1,832 |
1,832 |
+0.05% |
100 |
2024/3/27 |
1,902 |
1,902 |
1,831 |
1,831 |
-1.66% |
200 |
2024/3/26 |
1,860 |
1,862 |
1,860 |
1,862 |
-2.00% |
400 |
2024/3/25 |
1,912 |
1,914 |
1,900 |
1,900 |
+1.50% |
800 |
2024/3/22 |
1,872 |
1,872 |
1,872 |
1,872 |
+0.05% |
300 |
2024/3/21 |
1,858 |
1,880 |
1,858 |
1,871 |
-3.01% |
300 |
2024/3/18 |
1,840 |
1,929 |
1,840 |
1,929 |
+7.11% |
2,400 |
2024/3/15 |
1,802 |
1,802 |
1,800 |
1,801 |
-2.12% |
700 |
2024/3/14 |
1,865 |
1,865 |
1,825 |
1,840 |
-0.49% |
800 |
2024/3/13 |
1,851 |
1,851 |
1,849 |
1,849 |
+3.88% |
400 |
2024/3/12 |
1,779 |
1,780 |
1,751 |
1,780 |
-0.22% |
900 |
2024/3/11 |
1,854 |
1,858 |
1,756 |
1,784 |
-1.65% |
2,700 |
2024/3/8 |
1,800 |
2,069 |
1,800 |
1,814 |
+0.72% |
8,000 |
2024/3/7 |
1,827 |
1,827 |
1,801 |
1,801 |
-1.96% |
600 |
2024/3/6 |
1,801 |
1,837 |
1,800 |
1,837 |
+1.44% |
800 |
2024/3/5 |
1,800 |
1,825 |
1,800 |
1,811 |
+0.17% |
500 |
2024/3/4 |
1,826 |
1,835 |
1,808 |
1,808 |
+0.33% |
1,900 |
2024/3/1 |
1,802 |
1,802 |
1,802 |
1,802 |
-0.44% |
200 |
2024/2/29 |
1,797 |
1,810 |
1,770 |
1,810 |
+1.40% |
1,200 |
2024/2/28 |
1,783 |
1,785 |
1,783 |
1,785 |
-0.22% |
200 |
2024/2/27 |
1,829 |
1,829 |
1,789 |
1,789 |
+0.00% |
2,000 |
2024/2/26 |
1,862 |
1,862 |
1,771 |
1,789 |
-2.24% |
800 |
2024/2/22 |
1,831 |
1,831 |
1,791 |
1,830 |
+2.18% |
600 |
2024/2/20 |
1,750 |
1,791 |
1,750 |
1,791 |
+0.79% |
1,400 |
2024/2/19 |
1,774 |
1,801 |
1,752 |
1,777 |
+0.17% |
1,600 |
2024/2/16 |
1,755 |
1,774 |
1,755 |
1,774 |
+3.44% |
300 |
2024/2/15 |
1,766 |
1,766 |
1,711 |
1,715 |
-2.89% |
600 |
2024/2/14 |
1,766 |
1,766 |
1,766 |
1,766 |
+1.85% |
100 |
2024/2/13 |
1,713 |
1,734 |
1,713 |
1,734 |
+3.65% |
500 |
2024/2/9 |
1,661 |
1,770 |
1,661 |
1,673 |
+0.78% |
1,100 |
2024/2/8 |
1,790 |
1,790 |
1,660 |
1,660 |
-7.26% |
3,900 |
2024/2/7 |
1,850 |
1,890 |
1,790 |
1,790 |
-3.24% |
2,900 |
2024/2/6 |
1,858 |
1,894 |
1,850 |
1,850 |
-4.15% |
1,700 |
2024/2/5 |
1,970 |
1,970 |
1,930 |
1,930 |
+0.00% |
1,700 |
2024/2/2 |
1,885 |
1,930 |
1,885 |
1,930 |
+2.33% |
1,800 |
2024/2/1 |
1,830 |
1,886 |
1,830 |
1,886 |
+3.12% |
600 |
2024/1/31 |
1,860 |
1,877 |
1,829 |
1,829 |
-3.58% |
3,900 |
2024/1/30 |
1,914 |
1,914 |
1,866 |
1,897 |
-0.89% |
2,500 |
2024/1/29 |
1,887 |
1,928 |
1,884 |
1,914 |
+1.81% |
4,700 |
2024/1/26 |
1,884 |
1,884 |
1,880 |
1,880 |
-0.21% |
400 |
2024/1/25 |
1,829 |
1,890 |
1,828 |
1,884 |
+3.01% |
7,000 |
2024/1/24 |
1,816 |
1,834 |
1,801 |
1,829 |
+1.33% |
4,100 |
2024/1/23 |
1,794 |
1,820 |
1,773 |
1,805 |
+3.03% |
5,300 |
2024/1/22 |
1,752 |
1,781 |
1,751 |
1,752 |
-0.17% |
2,400 |
2024/1/19 |
1,796 |
1,796 |
1,751 |
1,755 |
-2.39% |
5,000 |
2024/1/18 |
1,785 |
1,798 |
1,751 |
1,798 |
+2.28% |
4,000 |
|