日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,973 |
3,015 |
2,970 |
3,000 |
+0.94% |
2,300 |
2024/7/25 |
3,025 |
3,040 |
2,957 |
2,972 |
-1.10% |
10,000 |
2024/7/24 |
3,025 |
3,075 |
3,000 |
3,005 |
-0.66% |
6,800 |
2024/7/23 |
3,065 |
3,070 |
3,025 |
3,025 |
-1.14% |
5,300 |
2024/7/22 |
3,140 |
3,140 |
3,060 |
3,060 |
-2.86% |
7,200 |
2024/7/19 |
3,200 |
3,200 |
3,130 |
3,150 |
-1.41% |
11,200 |
2024/7/18 |
3,165 |
3,210 |
3,160 |
3,195 |
+0.16% |
15,500 |
2024/7/17 |
3,160 |
3,195 |
3,130 |
3,190 |
+0.31% |
16,700 |
2024/7/16 |
3,080 |
3,185 |
3,080 |
3,180 |
+2.25% |
13,100 |
2024/7/12 |
3,100 |
3,115 |
3,055 |
3,110 |
+1.30% |
10,100 |
2024/7/11 |
3,190 |
3,190 |
3,035 |
3,070 |
+0.00% |
33,900 |
2024/7/10 |
3,075 |
3,135 |
3,070 |
3,070 |
-1.60% |
8,600 |
2024/7/9 |
3,120 |
3,130 |
3,100 |
3,120 |
-0.48% |
4,100 |
2024/7/8 |
3,185 |
3,190 |
3,135 |
3,135 |
-1.57% |
4,400 |
2024/7/5 |
3,140 |
3,195 |
3,130 |
3,185 |
+1.76% |
4,000 |
2024/7/4 |
3,105 |
3,140 |
3,105 |
3,130 |
+0.97% |
2,500 |
2024/7/3 |
3,070 |
3,140 |
3,070 |
3,100 |
+0.98% |
3,000 |
2024/7/2 |
3,055 |
3,150 |
3,030 |
3,070 |
+0.16% |
7,100 |
2024/7/1 |
3,060 |
3,065 |
3,045 |
3,065 |
+0.33% |
1,100 |
2024/6/28 |
3,040 |
3,100 |
3,040 |
3,055 |
+0.66% |
3,700 |
2024/6/27 |
3,055 |
3,080 |
3,020 |
3,035 |
-1.78% |
5,400 |
2024/6/26 |
3,055 |
3,095 |
3,040 |
3,090 |
-0.16% |
2,700 |
2024/6/25 |
3,140 |
3,140 |
3,050 |
3,095 |
-0.48% |
10,800 |
2024/6/24 |
3,170 |
3,200 |
3,030 |
3,110 |
-1.89% |
9,600 |
2024/6/21 |
3,120 |
3,185 |
3,095 |
3,170 |
+0.48% |
5,300 |
2024/6/20 |
3,130 |
3,155 |
3,055 |
3,155 |
+0.00% |
2,600 |
2024/6/19 |
3,105 |
3,170 |
3,105 |
3,155 |
+1.61% |
3,100 |
2024/6/18 |
3,025 |
3,175 |
3,025 |
3,105 |
+2.64% |
8,900 |
2024/6/17 |
3,045 |
3,085 |
3,025 |
3,025 |
-0.66% |
2,700 |
2024/6/14 |
3,105 |
3,105 |
3,045 |
3,045 |
-2.09% |
4,200 |
2024/6/13 |
3,120 |
3,120 |
3,040 |
3,110 |
-0.64% |
5,500 |
2024/6/12 |
3,085 |
3,135 |
2,972 |
3,130 |
+1.46% |
11,300 |
2024/6/11 |
3,155 |
3,160 |
3,080 |
3,085 |
-2.37% |
3,700 |
2024/6/10 |
3,150 |
3,160 |
3,105 |
3,160 |
+0.32% |
2,500 |
2024/6/7 |
3,075 |
3,160 |
3,075 |
3,150 |
+2.44% |
3,000 |
2024/6/6 |
3,000 |
3,145 |
3,000 |
3,075 |
+2.67% |
3,600 |
2024/6/5 |
3,090 |
3,090 |
2,995 |
2,995 |
-4.01% |
9,100 |
2024/6/4 |
3,105 |
3,185 |
3,060 |
3,120 |
+2.80% |
4,000 |
2024/6/3 |
3,155 |
3,160 |
3,035 |
3,035 |
-4.41% |
15,200 |
2024/5/31 |
3,035 |
3,180 |
2,999 |
3,175 |
+4.96% |
14,600 |
2024/5/30 |
3,045 |
3,085 |
2,966 |
3,025 |
+1.00% |
5,600 |
2024/5/29 |
3,040 |
3,080 |
2,995 |
2,995 |
-1.64% |
3,000 |
2024/5/28 |
2,969 |
3,090 |
2,936 |
3,045 |
+2.25% |
11,900 |
2024/5/27 |
3,015 |
3,085 |
2,900 |
2,978 |
+0.24% |
8,200 |
2024/5/24 |
3,015 |
3,020 |
2,963 |
2,971 |
-0.60% |
4,300 |
2024/5/23 |
3,000 |
3,050 |
2,962 |
2,989 |
-0.53% |
2,900 |
2024/5/22 |
3,035 |
3,090 |
3,000 |
3,005 |
-1.15% |
4,900 |
2024/5/21 |
3,015 |
3,095 |
2,986 |
3,040 |
-0.33% |
13,100 |
2024/5/20 |
2,945 |
3,200 |
2,938 |
3,050 |
+3.57% |
19,700 |
2024/5/17 |
2,940 |
2,950 |
2,908 |
2,945 |
-0.17% |
3,400 |
2024/5/16 |
3,060 |
3,060 |
2,920 |
2,950 |
-5.75% |
12,000 |
2024/5/15 |
2,990 |
3,275 |
2,990 |
3,130 |
+4.79% |
38,900 |
2024/5/14 |
2,976 |
2,990 |
2,938 |
2,987 |
+0.74% |
5,600 |
2024/5/13 |
2,988 |
2,990 |
2,930 |
2,965 |
-0.64% |
4,600 |
2024/5/10 |
2,953 |
2,990 |
2,940 |
2,984 |
+1.05% |
6,200 |
2024/5/9 |
2,929 |
2,980 |
2,841 |
2,953 |
+0.96% |
12,900 |
2024/5/8 |
2,922 |
2,955 |
2,895 |
2,925 |
-0.17% |
5,000 |
2024/5/7 |
2,921 |
2,950 |
2,899 |
2,930 |
+0.48% |
2,700 |
2024/5/2 |
2,878 |
2,950 |
2,876 |
2,916 |
+1.04% |
7,300 |
2024/5/1 |
2,913 |
2,913 |
2,869 |
2,886 |
-1.13% |
3,300 |
2024/4/30 |
2,935 |
2,935 |
2,900 |
2,919 |
-0.55% |
2,600 |
2024/4/26 |
2,882 |
2,987 |
2,882 |
2,935 |
+2.02% |
11,900 |
2024/4/25 |
2,903 |
2,907 |
2,877 |
2,877 |
-0.21% |
2,700 |
2024/4/24 |
2,853 |
2,906 |
2,845 |
2,883 |
+1.09% |
2,000 |
2024/4/23 |
2,880 |
2,880 |
2,850 |
2,852 |
-0.97% |
4,100 |
2024/4/22 |
2,904 |
2,937 |
2,880 |
2,880 |
-1.40% |
2,300 |
2024/4/19 |
2,906 |
2,989 |
2,889 |
2,921 |
-0.27% |
2,900 |
2024/4/18 |
2,960 |
2,960 |
2,861 |
2,929 |
-1.05% |
2,500 |
2024/4/17 |
2,937 |
2,994 |
2,903 |
2,960 |
+2.39% |
2,900 |
2024/4/16 |
2,879 |
2,993 |
2,879 |
2,891 |
-1.30% |
5,600 |
2024/4/15 |
2,822 |
2,956 |
2,821 |
2,929 |
+3.13% |
5,200 |
2024/4/12 |
2,905 |
2,938 |
2,824 |
2,840 |
-2.04% |
21,200 |
2024/4/11 |
2,885 |
2,989 |
2,885 |
2,899 |
-5.72% |
19,500 |
2024/4/10 |
2,982 |
3,100 |
2,950 |
3,075 |
+5.20% |
41,600 |
2024/4/9 |
2,930 |
2,963 |
2,921 |
2,923 |
+0.03% |
4,000 |
2024/4/8 |
2,879 |
2,949 |
2,862 |
2,922 |
+1.49% |
2,600 |
2024/4/5 |
2,840 |
2,879 |
2,801 |
2,879 |
+1.30% |
2,000 |
2024/4/4 |
2,850 |
2,850 |
2,808 |
2,842 |
+0.53% |
2,600 |
2024/4/3 |
2,851 |
2,883 |
2,800 |
2,827 |
-1.40% |
3,600 |
2024/4/2 |
2,895 |
2,901 |
2,842 |
2,867 |
-0.97% |
5,100 |
2024/4/1 |
2,998 |
3,035 |
2,892 |
2,895 |
-1.80% |
15,500 |
2024/3/29 |
2,956 |
2,997 |
2,929 |
2,948 |
+0.65% |
13,200 |
2024/3/28 |
2,958 |
2,961 |
2,891 |
2,929 |
+0.72% |
9,600 |
2024/3/27 |
2,887 |
2,961 |
2,834 |
2,908 |
+1.39% |
22,800 |
2024/3/26 |
2,829 |
2,900 |
2,800 |
2,868 |
+1.38% |
11,800 |
2024/3/25 |
2,795 |
2,832 |
2,790 |
2,829 |
+1.25% |
6,400 |
2024/3/22 |
2,822 |
2,833 |
2,732 |
2,794 |
-1.10% |
3,000 |
2024/3/21 |
2,780 |
2,851 |
2,780 |
2,825 |
+2.39% |
4,000 |
2024/3/19 |
2,803 |
2,835 |
2,756 |
2,759 |
-1.57% |
5,600 |
2024/3/18 |
2,836 |
2,850 |
2,803 |
2,803 |
-1.20% |
5,400 |
2024/3/15 |
2,880 |
2,918 |
2,837 |
2,837 |
-1.56% |
9,500 |
2024/3/14 |
2,770 |
3,000 |
2,744 |
2,882 |
+4.76% |
38,400 |
2024/3/13 |
2,747 |
2,797 |
2,747 |
2,751 |
+0.18% |
5,000 |
2024/3/12 |
2,722 |
2,750 |
2,687 |
2,746 |
+0.84% |
9,000 |
2024/3/11 |
2,731 |
2,774 |
2,721 |
2,723 |
-0.29% |
5,600 |
2024/3/8 |
2,710 |
2,777 |
2,697 |
2,731 |
+0.52% |
11,700 |
2024/3/7 |
2,733 |
2,748 |
2,716 |
2,717 |
-0.11% |
3,100 |
2024/3/6 |
2,752 |
2,760 |
2,701 |
2,720 |
-1.16% |
13,400 |
2024/3/5 |
2,756 |
2,780 |
2,746 |
2,752 |
-0.11% |
7,300 |
2024/3/4 |
2,718 |
2,785 |
2,718 |
2,755 |
+0.84% |
13,500 |
2024/3/1 |
2,751 |
2,752 |
2,726 |
2,732 |
+0.22% |
8,200 |
2024/2/29 |
2,712 |
2,766 |
2,712 |
2,726 |
+2.33% |
12,800 |
2024/2/28 |
2,658 |
2,744 |
2,653 |
2,664 |
-1.52% |
17,300 |
2024/2/27 |
2,688 |
2,740 |
2,687 |
2,705 |
+1.12% |
20,200 |
2024/2/26 |
2,751 |
2,751 |
2,661 |
2,675 |
-2.73% |
15,700 |
2024/2/22 |
2,769 |
2,784 |
2,732 |
2,750 |
-1.15% |
4,700 |
2024/2/21 |
2,771 |
2,782 |
2,762 |
2,782 |
+0.32% |
2,600 |
2024/2/20 |
2,769 |
2,777 |
2,716 |
2,773 |
+0.62% |
8,800 |
2024/2/19 |
2,709 |
2,777 |
2,709 |
2,756 |
+1.51% |
9,500 |
2024/2/16 |
2,776 |
2,781 |
2,682 |
2,715 |
-1.74% |
20,700 |
2024/2/15 |
2,844 |
2,844 |
2,720 |
2,763 |
-2.85% |
9,100 |
2024/2/14 |
2,885 |
2,903 |
2,826 |
2,844 |
-1.18% |
10,200 |
2024/2/13 |
2,899 |
2,921 |
2,873 |
2,878 |
-0.45% |
13,500 |
2024/2/9 |
2,850 |
2,922 |
2,836 |
2,891 |
+1.44% |
10,700 |
2024/2/8 |
2,844 |
2,870 |
2,838 |
2,850 |
+0.39% |
14,100 |
2024/2/7 |
2,858 |
2,886 |
2,832 |
2,839 |
-0.73% |
18,700 |
2024/2/6 |
2,856 |
2,863 |
2,842 |
2,860 |
+0.14% |
10,400 |
2024/2/5 |
2,840 |
2,884 |
2,810 |
2,856 |
+0.25% |
11,000 |
2024/2/2 |
2,879 |
2,883 |
2,818 |
2,849 |
-2.73% |
18,200 |
2024/2/1 |
2,894 |
2,936 |
2,846 |
2,929 |
+2.95% |
23,600 |
2024/1/31 |
2,779 |
2,876 |
2,779 |
2,845 |
+2.82% |
33,700 |
2024/1/30 |
2,813 |
2,813 |
2,757 |
2,767 |
-0.72% |
19,500 |
2024/1/29 |
2,785 |
2,816 |
2,783 |
2,787 |
+0.36% |
19,500 |
|