| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/7 |
2,836 |
2,885 |
2,834 |
2,884 |
+0.73% |
1,400 |
| 2024/10/4 |
2,900 |
2,900 |
2,863 |
2,863 |
-1.07% |
1,000 |
| 2024/10/3 |
2,874 |
2,894 |
2,847 |
2,894 |
+1.01% |
400 |
| 2024/10/2 |
2,871 |
2,873 |
2,823 |
2,865 |
+1.49% |
1,300 |
| 2024/10/1 |
2,895 |
2,895 |
2,823 |
2,823 |
-2.39% |
300 |
| 2024/9/30 |
2,892 |
2,892 |
2,892 |
2,892 |
+0.35% |
300 |
| 2024/9/27 |
2,801 |
2,882 |
2,801 |
2,882 |
+0.84% |
2,700 |
| 2024/9/26 |
2,865 |
2,865 |
2,858 |
2,858 |
+1.03% |
400 |
| 2024/9/25 |
2,829 |
2,829 |
2,829 |
2,829 |
+0.21% |
100 |
| 2024/9/24 |
2,823 |
2,823 |
2,823 |
2,823 |
+0.36% |
100 |
| 2024/9/20 |
2,850 |
2,850 |
2,813 |
2,813 |
-0.67% |
300 |
| 2024/9/19 |
2,859 |
2,859 |
2,832 |
2,832 |
-0.63% |
200 |
| 2024/9/17 |
2,845 |
2,894 |
2,844 |
2,850 |
+0.18% |
1,100 |
| 2024/9/13 |
2,899 |
2,899 |
2,845 |
2,845 |
-1.22% |
1,200 |
| 2024/9/12 |
2,791 |
2,880 |
2,791 |
2,880 |
+2.13% |
2,100 |
| 2024/9/11 |
2,820 |
2,820 |
2,777 |
2,820 |
-0.35% |
1,200 |
| 2024/9/10 |
2,820 |
2,830 |
2,816 |
2,830 |
+0.00% |
700 |
| 2024/9/9 |
2,840 |
2,840 |
2,826 |
2,830 |
-2.28% |
1,000 |
| 2024/9/6 |
2,852 |
2,896 |
2,851 |
2,896 |
+1.22% |
1,000 |
| 2024/9/5 |
2,895 |
2,895 |
2,861 |
2,861 |
+0.03% |
800 |
| 2024/9/4 |
2,861 |
2,896 |
2,851 |
2,860 |
-0.73% |
500 |
| 2024/9/3 |
2,884 |
2,898 |
2,866 |
2,881 |
-0.62% |
800 |
| 2024/9/2 |
2,876 |
2,899 |
2,876 |
2,899 |
+0.87% |
400 |
| 2024/8/30 |
2,854 |
2,874 |
2,853 |
2,874 |
-0.21% |
400 |
| 2024/8/29 |
2,875 |
2,883 |
2,875 |
2,880 |
+0.95% |
300 |
| 2024/8/28 |
2,865 |
2,875 |
2,851 |
2,853 |
-0.42% |
700 |
| 2024/8/26 |
2,825 |
2,880 |
2,825 |
2,865 |
+1.42% |
800 |
| 2024/8/22 |
2,821 |
2,848 |
2,820 |
2,825 |
-0.88% |
600 |
| 2024/8/20 |
2,820 |
2,850 |
2,817 |
2,850 |
+0.74% |
1,100 |
| 2024/8/19 |
2,859 |
2,859 |
2,817 |
2,829 |
-1.36% |
2,000 |
| 2024/8/16 |
2,813 |
2,868 |
2,813 |
2,868 |
+2.03% |
500 |
| 2024/8/14 |
2,831 |
2,850 |
2,811 |
2,811 |
-0.67% |
1,100 |
| 2024/8/13 |
2,850 |
2,869 |
2,821 |
2,830 |
-2.04% |
1,200 |
| 2024/8/8 |
2,890 |
2,890 |
2,850 |
2,889 |
-0.07% |
800 |
| 2024/8/7 |
2,951 |
2,999 |
2,849 |
2,891 |
-2.79% |
2,300 |
| 2024/8/6 |
2,925 |
2,998 |
2,751 |
2,974 |
-0.03% |
5,400 |
| 2024/8/5 |
2,976 |
3,095 |
2,820 |
2,975 |
-0.23% |
6,500 |
| 2024/8/2 |
2,978 |
2,982 |
2,887 |
2,982 |
-0.30% |
1,400 |
| 2024/8/1 |
3,060 |
3,060 |
2,991 |
2,991 |
-3.52% |
2,500 |
| 2024/7/31 |
3,120 |
3,120 |
2,960 |
3,100 |
+0.16% |
4,000 |
| 2024/7/30 |
3,125 |
3,125 |
3,095 |
3,095 |
+0.16% |
200 |
| 2024/7/29 |
3,065 |
3,090 |
3,060 |
3,090 |
+0.65% |
7,400 |
| 2024/7/25 |
3,100 |
3,100 |
3,060 |
3,070 |
-1.13% |
2,800 |
| 2024/7/24 |
3,080 |
3,105 |
3,080 |
3,105 |
+0.65% |
1,300 |
| 2024/7/23 |
3,080 |
3,090 |
3,080 |
3,085 |
-0.64% |
500 |
| 2024/7/22 |
3,120 |
3,120 |
3,060 |
3,105 |
+0.16% |
1,900 |
| 2024/7/19 |
3,105 |
3,135 |
3,090 |
3,100 |
-0.32% |
1,400 |
| 2024/7/18 |
3,165 |
3,165 |
3,110 |
3,110 |
-2.05% |
1,000 |
| 2024/7/17 |
3,010 |
3,175 |
3,010 |
3,175 |
+3.25% |
4,300 |
| 2024/7/16 |
3,085 |
3,110 |
3,075 |
3,075 |
-1.76% |
2,600 |
| 2024/7/12 |
3,110 |
3,135 |
3,060 |
3,130 |
+0.32% |
5,000 |
| 2024/7/11 |
3,015 |
3,120 |
3,000 |
3,120 |
+2.80% |
6,900 |
| 2024/7/10 |
2,989 |
3,045 |
2,988 |
3,035 |
+1.40% |
1,500 |
| 2024/7/9 |
2,963 |
3,020 |
2,963 |
2,993 |
+1.80% |
1,800 |
| 2024/7/8 |
2,938 |
2,940 |
2,938 |
2,940 |
+0.82% |
800 |
| 2024/7/5 |
2,932 |
2,932 |
2,916 |
2,916 |
-0.34% |
1,700 |
| 2024/7/4 |
2,926 |
2,926 |
2,926 |
2,926 |
-0.71% |
100 |
| 2024/7/3 |
2,931 |
2,949 |
2,907 |
2,947 |
+0.27% |
2,100 |
| 2024/7/2 |
2,935 |
2,939 |
2,935 |
2,939 |
+0.17% |
400 |
| 2024/7/1 |
2,944 |
2,944 |
2,929 |
2,934 |
-0.51% |
400 |
| 2024/6/28 |
2,919 |
2,949 |
2,919 |
2,949 |
+1.03% |
400 |
| 2024/6/27 |
2,919 |
2,919 |
2,919 |
2,919 |
-0.98% |
100 |
| 2024/6/25 |
2,948 |
2,948 |
2,915 |
2,948 |
-0.03% |
800 |
| 2024/6/24 |
2,958 |
2,958 |
2,949 |
2,949 |
-0.34% |
300 |
| 2024/6/21 |
2,900 |
2,959 |
2,900 |
2,959 |
+2.03% |
800 |
| 2024/6/19 |
2,925 |
2,925 |
2,900 |
2,900 |
-2.19% |
400 |
| 2024/6/18 |
2,990 |
2,999 |
2,965 |
2,965 |
+2.60% |
1,500 |
| 2024/6/17 |
2,872 |
2,890 |
2,872 |
2,890 |
+0.63% |
1,100 |
| 2024/6/14 |
2,821 |
2,872 |
2,821 |
2,872 |
+0.03% |
1,200 |
| 2024/6/13 |
2,871 |
2,903 |
2,871 |
2,871 |
-0.66% |
1,600 |
| 2024/6/11 |
2,886 |
2,894 |
2,856 |
2,890 |
-0.07% |
800 |
| 2024/6/10 |
2,900 |
2,900 |
2,850 |
2,892 |
-1.57% |
1,600 |
| 2024/6/7 |
2,900 |
2,963 |
2,900 |
2,938 |
-0.41% |
1,500 |
| 2024/6/6 |
2,918 |
2,950 |
2,868 |
2,950 |
+1.34% |
500 |
| 2024/6/5 |
3,005 |
3,005 |
2,885 |
2,911 |
-0.31% |
1,100 |
| 2024/6/4 |
2,859 |
2,920 |
2,859 |
2,920 |
+1.71% |
900 |
| 2024/6/3 |
2,808 |
2,931 |
2,808 |
2,871 |
+0.91% |
1,700 |
| 2024/5/31 |
2,825 |
2,860 |
2,825 |
2,845 |
+0.92% |
2,600 |
| 2024/5/30 |
2,772 |
2,819 |
2,771 |
2,819 |
+1.15% |
400 |
| 2024/5/29 |
2,787 |
2,787 |
2,787 |
2,787 |
-0.46% |
100 |
| 2024/5/28 |
2,759 |
2,814 |
2,759 |
2,800 |
+1.49% |
4,100 |
| 2024/5/27 |
2,764 |
2,779 |
2,751 |
2,759 |
+0.33% |
500 |
| 2024/5/24 |
2,750 |
2,752 |
2,750 |
2,750 |
-1.79% |
700 |
| 2024/5/23 |
2,769 |
2,800 |
2,750 |
2,800 |
+1.08% |
700 |
| 2024/5/22 |
2,703 |
2,770 |
2,703 |
2,770 |
+2.48% |
500 |
| 2024/5/21 |
2,736 |
2,755 |
2,703 |
2,703 |
-1.17% |
1,300 |
| 2024/5/20 |
2,752 |
2,752 |
2,722 |
2,735 |
-0.62% |
1,300 |
| 2024/5/17 |
2,757 |
2,757 |
2,744 |
2,752 |
-0.65% |
600 |
| 2024/5/16 |
2,750 |
2,796 |
2,750 |
2,770 |
-1.07% |
800 |
| 2024/5/15 |
2,885 |
2,885 |
2,800 |
2,800 |
-3.45% |
1,000 |
| 2024/5/14 |
2,770 |
2,900 |
2,718 |
2,900 |
+5.65% |
2,900 |
| 2024/5/13 |
2,750 |
2,750 |
2,745 |
2,745 |
-0.62% |
1,100 |
| 2024/5/10 |
2,770 |
2,801 |
2,762 |
2,762 |
-0.29% |
700 |
| 2024/5/9 |
2,762 |
2,770 |
2,762 |
2,770 |
+0.58% |
1,300 |
| 2024/5/8 |
2,754 |
2,755 |
2,754 |
2,754 |
+0.00% |
500 |
| 2024/5/7 |
2,753 |
2,766 |
2,753 |
2,754 |
-0.43% |
1,300 |
| 2024/5/2 |
2,795 |
2,800 |
2,761 |
2,766 |
-0.54% |
6,000 |
| 2024/5/1 |
2,812 |
2,815 |
2,781 |
2,781 |
-1.42% |
1,000 |
| 2024/4/30 |
2,820 |
2,850 |
2,819 |
2,821 |
+0.79% |
2,600 |
| 2024/4/26 |
2,850 |
2,860 |
2,798 |
2,799 |
-1.03% |
5,700 |
| 2024/4/25 |
2,890 |
2,890 |
2,828 |
2,828 |
-2.48% |
2,000 |
| 2024/4/24 |
2,879 |
2,900 |
2,879 |
2,900 |
+0.62% |
300 |
| 2024/4/23 |
2,916 |
2,916 |
2,881 |
2,882 |
-1.47% |
1,000 |
| 2024/4/22 |
2,950 |
2,950 |
2,925 |
2,925 |
-1.18% |
1,000 |
| 2024/4/19 |
2,980 |
2,980 |
2,930 |
2,960 |
+1.02% |
500 |
| 2024/4/17 |
2,930 |
2,950 |
2,930 |
2,930 |
+0.00% |
1,500 |
| 2024/4/16 |
2,930 |
2,939 |
2,930 |
2,930 |
+0.86% |
500 |
| 2024/4/15 |
2,900 |
2,927 |
2,900 |
2,905 |
+0.17% |
1,700 |
| 2024/4/12 |
2,930 |
2,948 |
2,882 |
2,900 |
-0.31% |
4,400 |
| 2024/4/11 |
2,930 |
2,930 |
2,881 |
2,909 |
+0.00% |
7,500 |
| 2024/4/10 |
2,930 |
2,930 |
2,904 |
2,909 |
+0.17% |
3,000 |
| 2024/4/9 |
2,900 |
2,904 |
2,889 |
2,904 |
+0.94% |
2,700 |
| 2024/4/8 |
2,939 |
2,958 |
2,861 |
2,877 |
-2.11% |
9,900 |
| 2024/4/5 |
2,953 |
2,970 |
2,914 |
2,939 |
-1.80% |
4,000 |
| 2024/4/4 |
3,025 |
3,025 |
2,987 |
2,993 |
-1.06% |
1,500 |
| 2024/4/3 |
3,020 |
3,030 |
3,005 |
3,025 |
+0.33% |
5,000 |
| 2024/4/2 |
3,030 |
3,030 |
3,005 |
3,015 |
+1.28% |
2,500 |
| 2024/4/1 |
3,000 |
3,045 |
2,976 |
2,977 |
-0.77% |
900 |
| 2024/3/29 |
3,050 |
3,050 |
3,000 |
3,000 |
-0.17% |
1,800 |
| 2024/3/28 |
3,060 |
3,060 |
2,932 |
3,005 |
-2.44% |
7,500 |
| 2024/3/27 |
3,090 |
3,090 |
3,080 |
3,080 |
-0.32% |
600 |
| 2024/3/26 |
3,075 |
3,090 |
3,075 |
3,090 |
+0.82% |
300 |
| 2024/3/25 |
3,045 |
3,070 |
3,045 |
3,065 |
+1.32% |
1,700 |
|
