日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,011 |
2,011 |
2,011 |
2,011 |
-0.05% |
200 |
2024/7/25 |
2,025 |
2,025 |
2,012 |
2,012 |
-0.79% |
700 |
2024/7/24 |
2,029 |
2,029 |
2,028 |
2,028 |
+0.00% |
600 |
2024/7/23 |
2,046 |
2,046 |
2,028 |
2,028 |
+0.75% |
300 |
2024/7/22 |
2,005 |
2,049 |
2,005 |
2,013 |
+0.40% |
700 |
2024/7/19 |
2,000 |
2,005 |
2,000 |
2,005 |
+0.25% |
200 |
2024/7/18 |
1,990 |
2,000 |
1,990 |
2,000 |
+0.55% |
400 |
2024/7/17 |
1,989 |
1,989 |
1,989 |
1,989 |
+0.20% |
100 |
2024/7/16 |
1,999 |
1,999 |
1,985 |
1,985 |
-0.75% |
1,300 |
2024/7/12 |
2,004 |
2,004 |
2,000 |
2,000 |
+0.00% |
400 |
2024/7/11 |
2,022 |
2,031 |
2,000 |
2,000 |
-1.09% |
2,300 |
2024/7/10 |
2,078 |
2,078 |
2,022 |
2,022 |
-2.74% |
1,000 |
2024/7/9 |
2,075 |
2,079 |
2,030 |
2,079 |
+1.46% |
700 |
2024/7/8 |
2,084 |
2,084 |
2,049 |
2,049 |
-2.43% |
300 |
2024/7/5 |
2,120 |
2,120 |
2,100 |
2,100 |
-0.99% |
400 |
2024/7/4 |
2,127 |
2,127 |
2,121 |
2,121 |
-0.28% |
200 |
2024/7/3 |
2,163 |
2,163 |
2,127 |
2,127 |
-1.94% |
500 |
2024/7/2 |
2,151 |
2,169 |
2,112 |
2,169 |
+2.99% |
1,500 |
2024/7/1 |
2,084 |
2,150 |
2,060 |
2,106 |
-1.63% |
1,100 |
2024/6/28 |
2,072 |
2,141 |
2,042 |
2,141 |
+3.28% |
1,000 |
2024/6/27 |
2,070 |
2,074 |
2,070 |
2,073 |
-0.10% |
500 |
2024/6/26 |
2,051 |
2,075 |
2,024 |
2,075 |
+1.72% |
1,300 |
2024/6/24 |
2,049 |
2,049 |
2,040 |
2,040 |
-0.44% |
300 |
2024/6/21 |
2,035 |
2,049 |
2,030 |
2,049 |
-0.05% |
400 |
2024/6/19 |
2,050 |
2,050 |
2,050 |
2,050 |
-0.39% |
200 |
2024/6/18 |
2,058 |
2,058 |
2,058 |
2,058 |
+1.38% |
100 |
2024/6/17 |
2,030 |
2,030 |
2,030 |
2,030 |
-0.10% |
100 |
2024/6/14 |
2,032 |
2,032 |
2,032 |
2,032 |
+0.40% |
100 |
2024/6/13 |
2,024 |
2,024 |
2,024 |
2,024 |
-0.10% |
500 |
2024/6/12 |
2,027 |
2,027 |
2,026 |
2,026 |
-1.94% |
200 |
2024/6/11 |
2,069 |
2,069 |
2,066 |
2,066 |
-0.43% |
200 |
2024/6/10 |
2,029 |
2,075 |
2,029 |
2,075 |
-0.19% |
200 |
2024/6/6 |
2,079 |
2,079 |
2,079 |
2,079 |
+3.02% |
300 |
2024/6/3 |
2,018 |
2,018 |
2,018 |
2,018 |
+0.00% |
400 |
2024/5/31 |
2,018 |
2,018 |
2,018 |
2,018 |
-1.13% |
100 |
2024/5/30 |
2,041 |
2,041 |
2,041 |
2,041 |
-1.50% |
100 |
2024/5/29 |
2,072 |
2,072 |
2,072 |
2,072 |
-0.14% |
100 |
2024/5/28 |
2,075 |
2,075 |
2,075 |
2,075 |
+2.72% |
400 |
2024/5/27 |
2,017 |
2,020 |
2,017 |
2,020 |
-0.98% |
300 |
2024/5/24 |
2,040 |
2,040 |
2,040 |
2,040 |
+0.00% |
100 |
2024/5/23 |
2,075 |
2,075 |
2,040 |
2,040 |
-1.69% |
600 |
2024/5/22 |
2,075 |
2,075 |
2,075 |
2,075 |
+0.24% |
100 |
2024/5/20 |
2,070 |
2,070 |
2,070 |
2,070 |
+2.02% |
500 |
2024/5/17 |
2,060 |
2,061 |
2,029 |
2,029 |
-1.50% |
300 |
2024/5/16 |
2,060 |
2,060 |
2,060 |
2,060 |
-0.43% |
200 |
2024/5/13 |
2,069 |
2,069 |
2,069 |
2,069 |
-0.43% |
200 |
2024/5/10 |
2,016 |
2,078 |
2,016 |
2,078 |
+1.46% |
300 |
2024/5/9 |
2,048 |
2,048 |
2,048 |
2,048 |
+1.74% |
100 |
2024/5/8 |
2,013 |
2,013 |
2,013 |
2,013 |
+0.30% |
100 |
2024/5/7 |
2,000 |
2,007 |
2,000 |
2,007 |
+0.35% |
300 |
2024/5/1 |
1,993 |
2,000 |
1,990 |
2,000 |
+0.35% |
400 |
2024/4/30 |
2,049 |
2,049 |
1,993 |
1,993 |
+0.10% |
400 |
2024/4/26 |
1,991 |
1,991 |
1,991 |
1,991 |
-0.45% |
300 |
2024/4/25 |
2,020 |
2,020 |
2,000 |
2,000 |
-0.74% |
200 |
2024/4/24 |
2,036 |
2,036 |
1,991 |
2,015 |
-0.59% |
800 |
2024/4/23 |
2,000 |
2,027 |
2,000 |
2,027 |
+1.35% |
400 |
2024/4/22 |
2,000 |
2,050 |
2,000 |
2,000 |
-2.44% |
300 |
2024/4/19 |
1,998 |
2,050 |
1,972 |
2,050 |
+0.49% |
1,800 |
2024/4/18 |
2,039 |
2,040 |
2,021 |
2,040 |
+0.39% |
600 |
2024/4/17 |
2,032 |
2,032 |
2,032 |
2,032 |
+0.30% |
100 |
2024/4/16 |
2,061 |
2,062 |
2,026 |
2,026 |
-2.69% |
1,000 |
2024/4/15 |
2,081 |
2,082 |
2,081 |
2,082 |
-0.62% |
200 |
2024/4/12 |
2,114 |
2,114 |
2,081 |
2,095 |
+0.19% |
300 |
2024/4/11 |
2,120 |
2,120 |
2,082 |
2,091 |
-1.41% |
1,200 |
2024/4/10 |
2,120 |
2,121 |
2,120 |
2,121 |
-0.14% |
300 |
2024/4/9 |
2,121 |
2,127 |
2,121 |
2,124 |
-1.67% |
500 |
2024/4/5 |
2,152 |
2,160 |
2,125 |
2,160 |
-1.23% |
900 |
2024/4/3 |
2,187 |
2,187 |
2,187 |
2,187 |
+0.00% |
100 |
2024/4/2 |
2,160 |
2,187 |
2,160 |
2,187 |
+1.63% |
700 |
2024/4/1 |
2,197 |
2,200 |
2,150 |
2,152 |
-5.57% |
1,400 |
2024/3/29 |
2,185 |
2,279 |
2,184 |
2,279 |
+3.97% |
2,300 |
2024/3/28 |
2,170 |
2,200 |
2,121 |
2,192 |
-9.42% |
4,200 |
2024/3/27 |
2,359 |
2,420 |
2,358 |
2,420 |
+2.59% |
3,200 |
2024/3/26 |
2,354 |
2,370 |
2,354 |
2,359 |
+0.21% |
1,600 |
2024/3/25 |
2,342 |
2,365 |
2,340 |
2,354 |
+0.09% |
1,600 |
2024/3/22 |
2,360 |
2,370 |
2,352 |
2,352 |
-0.55% |
1,000 |
2024/3/21 |
2,350 |
2,365 |
2,340 |
2,365 |
+0.64% |
1,300 |
2024/3/19 |
2,329 |
2,370 |
2,321 |
2,350 |
+0.00% |
1,200 |
2024/3/18 |
2,314 |
2,350 |
2,314 |
2,350 |
+1.56% |
1,400 |
2024/3/15 |
2,314 |
2,317 |
2,314 |
2,314 |
-0.13% |
400 |
2024/3/14 |
2,317 |
2,317 |
2,317 |
2,317 |
+0.00% |
100 |
2024/3/13 |
2,317 |
2,317 |
2,317 |
2,317 |
+0.00% |
400 |
2024/3/12 |
2,291 |
2,317 |
2,291 |
2,317 |
+0.74% |
600 |
2024/3/11 |
2,302 |
2,316 |
2,300 |
2,300 |
-0.09% |
800 |
2024/3/8 |
2,301 |
2,345 |
2,301 |
2,302 |
-1.41% |
400 |
2024/3/7 |
2,334 |
2,335 |
2,334 |
2,335 |
+1.08% |
300 |
2024/3/6 |
2,310 |
2,310 |
2,310 |
2,310 |
+0.43% |
100 |
2024/3/5 |
2,310 |
2,310 |
2,300 |
2,300 |
-0.30% |
400 |
2024/3/4 |
2,291 |
2,330 |
2,290 |
2,307 |
+0.70% |
900 |
2024/3/1 |
2,298 |
2,330 |
2,291 |
2,291 |
+0.17% |
800 |
2024/2/29 |
2,281 |
2,287 |
2,270 |
2,287 |
+0.22% |
600 |
2024/2/28 |
2,285 |
2,285 |
2,280 |
2,282 |
-0.13% |
700 |
2024/2/27 |
2,280 |
2,285 |
2,280 |
2,285 |
+0.66% |
300 |
2024/2/26 |
2,280 |
2,280 |
2,270 |
2,270 |
+0.00% |
200 |
2024/2/22 |
2,270 |
2,270 |
2,270 |
2,270 |
+0.00% |
200 |
2024/2/21 |
2,271 |
2,271 |
2,270 |
2,270 |
-0.04% |
300 |
2024/2/20 |
2,284 |
2,294 |
2,271 |
2,271 |
-1.13% |
400 |
2024/2/19 |
2,275 |
2,297 |
2,267 |
2,297 |
+0.92% |
500 |
2024/2/16 |
2,298 |
2,298 |
2,276 |
2,276 |
-0.09% |
400 |
2024/2/15 |
2,290 |
2,290 |
2,278 |
2,278 |
-0.09% |
800 |
2024/2/14 |
2,280 |
2,280 |
2,280 |
2,280 |
+0.00% |
500 |
2024/2/13 |
2,276 |
2,280 |
2,276 |
2,280 |
-0.83% |
700 |
2024/2/9 |
2,299 |
2,299 |
2,299 |
2,299 |
+0.00% |
200 |
2024/2/8 |
2,300 |
2,300 |
2,299 |
2,299 |
-0.04% |
200 |
2024/2/7 |
2,300 |
2,300 |
2,300 |
2,300 |
+0.83% |
200 |
2024/2/6 |
2,281 |
2,281 |
2,281 |
2,281 |
+0.44% |
100 |
2024/2/5 |
2,271 |
2,272 |
2,271 |
2,271 |
+0.00% |
300 |
2024/2/2 |
2,281 |
2,281 |
2,271 |
2,271 |
-0.44% |
200 |
2024/2/1 |
2,287 |
2,313 |
2,277 |
2,281 |
+0.22% |
500 |
2024/1/31 |
2,290 |
2,290 |
2,276 |
2,276 |
-0.61% |
200 |
2024/1/30 |
2,299 |
2,299 |
2,290 |
2,290 |
+0.84% |
200 |
2024/1/29 |
2,286 |
2,289 |
2,271 |
2,271 |
-0.26% |
900 |
2024/1/26 |
2,255 |
2,280 |
2,255 |
2,277 |
+0.98% |
400 |
2024/1/24 |
2,276 |
2,276 |
2,255 |
2,255 |
+0.00% |
500 |
2024/1/23 |
2,255 |
2,255 |
2,255 |
2,255 |
+0.18% |
200 |
2024/1/22 |
2,251 |
2,251 |
2,251 |
2,251 |
-0.04% |
100 |
2024/1/19 |
2,245 |
2,252 |
2,245 |
2,252 |
+0.09% |
200 |
2024/1/18 |
2,246 |
2,250 |
2,246 |
2,250 |
+0.18% |
300 |
2024/1/17 |
2,245 |
2,280 |
2,245 |
2,246 |
+0.04% |
700 |
2024/1/16 |
2,240 |
2,245 |
2,240 |
2,245 |
-0.66% |
300 |
2024/1/15 |
2,285 |
2,285 |
2,260 |
2,260 |
+1.12% |
400 |
2024/1/12 |
2,235 |
2,235 |
2,235 |
2,235 |
-0.04% |
400 |
2024/1/11 |
2,274 |
2,274 |
2,236 |
2,236 |
-0.18% |
300 |
|