日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/23 |
6,520 |
6,520 |
6,520 |
6,520 |
-1.51% |
100 |
2024/10/11 |
6,490 |
6,620 |
6,490 |
6,620 |
+0.46% |
200 |
2024/10/10 |
6,400 |
6,600 |
6,400 |
6,590 |
+3.45% |
600 |
2024/10/9 |
6,370 |
6,370 |
6,370 |
6,370 |
-1.55% |
600 |
2024/10/8 |
6,320 |
6,470 |
6,270 |
6,470 |
+1.73% |
1,000 |
2024/10/3 |
6,410 |
6,410 |
6,360 |
6,360 |
-0.78% |
200 |
2024/10/2 |
6,550 |
6,550 |
6,390 |
6,410 |
+0.94% |
600 |
2024/9/30 |
6,350 |
6,350 |
6,350 |
6,350 |
-0.31% |
100 |
2024/9/27 |
6,370 |
6,370 |
6,370 |
6,370 |
+0.00% |
100 |
2024/9/26 |
6,300 |
6,370 |
6,290 |
6,370 |
-0.16% |
500 |
2024/9/25 |
6,270 |
6,380 |
6,270 |
6,380 |
+1.27% |
400 |
2024/9/24 |
6,290 |
6,300 |
6,250 |
6,300 |
-0.94% |
300 |
2024/9/20 |
6,780 |
6,780 |
6,350 |
6,360 |
-0.31% |
600 |
2024/9/19 |
6,380 |
6,380 |
6,380 |
6,380 |
-1.39% |
100 |
2024/9/18 |
6,300 |
6,470 |
6,300 |
6,470 |
+2.70% |
500 |
2024/9/17 |
6,290 |
6,300 |
6,290 |
6,300 |
+0.00% |
800 |
2024/9/12 |
6,290 |
6,300 |
6,290 |
6,300 |
-1.41% |
200 |
2024/9/11 |
6,480 |
6,480 |
6,390 |
6,390 |
-3.62% |
400 |
2024/9/9 |
6,630 |
6,630 |
6,630 |
6,630 |
-0.15% |
100 |
2024/9/6 |
6,570 |
6,640 |
6,470 |
6,640 |
+2.31% |
500 |
2024/9/5 |
6,480 |
6,490 |
6,410 |
6,490 |
-4.28% |
600 |
2024/9/4 |
6,880 |
6,880 |
6,580 |
6,780 |
-2.45% |
800 |
2024/9/3 |
6,950 |
6,950 |
6,930 |
6,950 |
+2.81% |
800 |
2024/9/2 |
6,620 |
6,760 |
6,620 |
6,760 |
+1.65% |
600 |
2024/8/26 |
6,650 |
6,650 |
6,650 |
6,650 |
-2.92% |
100 |
2024/8/15 |
6,900 |
6,900 |
6,800 |
6,850 |
+2.24% |
1,100 |
2024/8/14 |
6,630 |
6,700 |
6,530 |
6,700 |
+1.52% |
400 |
2024/8/13 |
6,570 |
6,600 |
6,500 |
6,600 |
+0.61% |
700 |
2024/8/9 |
6,580 |
6,580 |
6,560 |
6,560 |
-0.30% |
400 |
2024/8/8 |
6,560 |
6,580 |
6,560 |
6,580 |
+0.30% |
600 |
2024/8/7 |
5,620 |
6,700 |
5,620 |
6,560 |
+9.15% |
2,500 |
2024/8/6 |
5,830 |
6,010 |
5,810 |
6,010 |
+6.00% |
2,800 |
2024/8/5 |
6,000 |
6,000 |
5,520 |
5,670 |
-7.80% |
4,000 |
2024/8/2 |
6,250 |
6,350 |
6,150 |
6,150 |
-7.52% |
5,700 |
2024/8/1 |
6,850 |
6,950 |
6,610 |
6,650 |
-2.92% |
1,600 |
2024/7/31 |
6,850 |
6,850 |
6,850 |
6,850 |
+0.00% |
700 |
2024/7/30 |
7,090 |
7,090 |
6,700 |
6,850 |
-2.56% |
1,600 |
2024/7/26 |
7,060 |
7,200 |
7,000 |
7,030 |
+0.00% |
700 |
2024/7/19 |
7,030 |
7,030 |
7,030 |
7,030 |
-0.42% |
100 |
2024/7/18 |
7,060 |
7,060 |
7,060 |
7,060 |
+1.44% |
200 |
2024/7/17 |
7,100 |
7,100 |
6,950 |
6,960 |
-0.57% |
800 |
2024/7/16 |
7,110 |
7,110 |
6,740 |
7,000 |
-1.55% |
1,400 |
2024/7/12 |
7,140 |
7,260 |
7,110 |
7,110 |
-0.56% |
500 |
2024/7/11 |
7,300 |
7,300 |
7,150 |
7,150 |
-2.99% |
300 |
2024/7/10 |
7,370 |
7,370 |
7,370 |
7,370 |
-0.41% |
700 |
2024/7/9 |
7,400 |
7,400 |
7,400 |
7,400 |
-0.27% |
100 |
2024/7/8 |
7,460 |
7,460 |
7,420 |
7,420 |
+0.27% |
400 |
2024/7/5 |
7,350 |
7,400 |
7,350 |
7,400 |
+0.82% |
300 |
2024/7/4 |
7,340 |
7,340 |
7,340 |
7,340 |
-2.00% |
100 |
2024/7/3 |
7,490 |
7,490 |
7,490 |
7,490 |
+1.90% |
100 |
2024/7/2 |
7,350 |
7,350 |
7,350 |
7,350 |
+0.41% |
100 |
2024/7/1 |
7,320 |
7,320 |
7,320 |
7,320 |
-0.27% |
100 |
2024/6/28 |
7,340 |
7,340 |
7,340 |
7,340 |
-2.00% |
200 |
2024/6/27 |
7,490 |
7,490 |
7,490 |
7,490 |
+0.00% |
100 |
2024/6/26 |
7,490 |
7,490 |
7,490 |
7,490 |
+2.04% |
200 |
2024/6/19 |
7,360 |
7,360 |
7,340 |
7,340 |
-2.00% |
400 |
2024/6/17 |
7,550 |
7,550 |
7,450 |
7,490 |
+0.94% |
500 |
2024/6/14 |
7,580 |
7,580 |
7,420 |
7,420 |
-2.11% |
600 |
2024/6/13 |
7,490 |
7,580 |
7,400 |
7,580 |
+3.27% |
1,800 |
2024/6/12 |
7,360 |
7,360 |
7,340 |
7,340 |
-0.27% |
200 |
2024/6/11 |
7,500 |
7,500 |
7,310 |
7,360 |
-1.21% |
1,700 |
2024/6/10 |
7,450 |
7,450 |
7,450 |
7,450 |
+0.00% |
300 |
2024/6/7 |
7,450 |
7,450 |
7,450 |
7,450 |
+0.13% |
100 |
2024/6/5 |
7,480 |
7,480 |
7,440 |
7,440 |
-0.53% |
700 |
2024/6/4 |
7,450 |
7,480 |
7,450 |
7,480 |
+1.08% |
800 |
2024/6/3 |
7,420 |
7,470 |
7,370 |
7,400 |
-0.27% |
600 |
2024/5/31 |
7,450 |
7,450 |
7,250 |
7,420 |
+1.64% |
900 |
2024/5/30 |
7,350 |
7,380 |
7,210 |
7,300 |
-2.67% |
1,200 |
2024/5/28 |
7,490 |
7,500 |
7,450 |
7,500 |
+2.32% |
1,300 |
2024/5/27 |
7,640 |
7,640 |
7,330 |
7,330 |
+1.95% |
1,100 |
2024/5/24 |
7,350 |
7,350 |
7,190 |
7,190 |
-2.18% |
800 |
2024/5/23 |
7,390 |
7,390 |
7,300 |
7,350 |
-0.27% |
800 |
2024/5/22 |
7,410 |
7,410 |
7,370 |
7,370 |
-1.34% |
600 |
2024/5/21 |
7,460 |
7,470 |
7,450 |
7,470 |
+0.27% |
1,400 |
2024/5/20 |
7,450 |
7,450 |
7,450 |
7,450 |
+0.00% |
300 |
2024/5/17 |
7,400 |
7,470 |
7,400 |
7,450 |
+0.68% |
300 |
2024/5/16 |
7,400 |
7,470 |
7,400 |
7,400 |
+0.00% |
600 |
2024/5/15 |
7,400 |
7,400 |
7,400 |
7,400 |
-0.13% |
500 |
2024/5/14 |
7,100 |
7,410 |
7,010 |
7,410 |
+8.02% |
3,000 |
2024/5/13 |
7,100 |
7,100 |
6,860 |
6,860 |
-8.53% |
4,800 |
2024/5/10 |
7,500 |
7,500 |
7,450 |
7,500 |
+0.81% |
2,100 |
2024/5/9 |
7,350 |
7,440 |
7,330 |
7,440 |
+1.22% |
700 |
2024/5/8 |
7,550 |
7,550 |
7,300 |
7,350 |
-2.65% |
1,000 |
2024/5/7 |
7,600 |
7,630 |
7,240 |
7,550 |
-0.66% |
2,800 |
2024/5/2 |
7,410 |
7,680 |
7,410 |
7,600 |
+5.56% |
3,100 |
2024/5/1 |
6,980 |
7,200 |
6,980 |
7,200 |
+3.15% |
2,400 |
2024/4/30 |
6,970 |
6,980 |
6,910 |
6,980 |
-0.14% |
1,500 |
2024/4/26 |
6,990 |
6,990 |
6,940 |
6,990 |
+0.29% |
1,600 |
2024/4/25 |
6,820 |
7,010 |
6,820 |
6,970 |
+3.11% |
1,700 |
2024/4/24 |
6,590 |
6,870 |
6,500 |
6,760 |
+1.65% |
2,400 |
2024/4/23 |
6,650 |
6,650 |
6,650 |
6,650 |
+0.00% |
1,400 |
2024/4/22 |
6,530 |
6,650 |
6,530 |
6,650 |
+1.84% |
2,800 |
2024/4/19 |
6,870 |
6,870 |
6,500 |
6,530 |
-4.67% |
3,300 |
2024/4/18 |
6,850 |
6,850 |
6,850 |
6,850 |
+0.29% |
1,300 |
2024/4/17 |
6,880 |
6,880 |
6,770 |
6,830 |
-3.80% |
2,200 |
2024/4/16 |
7,100 |
7,100 |
7,090 |
7,100 |
-0.56% |
1,400 |
2024/4/15 |
7,070 |
7,140 |
7,070 |
7,140 |
+0.99% |
700 |
2024/4/12 |
6,990 |
7,070 |
6,990 |
7,070 |
+2.17% |
400 |
2024/4/11 |
7,010 |
7,010 |
6,870 |
6,920 |
-5.34% |
3,400 |
2024/4/10 |
7,490 |
7,490 |
7,240 |
7,310 |
-2.40% |
2,400 |
2024/4/9 |
7,490 |
7,490 |
7,210 |
7,490 |
+0.13% |
2,800 |
2024/4/8 |
7,120 |
7,780 |
7,120 |
7,480 |
+5.65% |
4,700 |
2024/4/5 |
6,590 |
7,080 |
6,500 |
7,080 |
+7.27% |
5,700 |
2024/4/4 |
6,600 |
6,600 |
6,590 |
6,600 |
+3.12% |
1,100 |
2024/4/3 |
6,060 |
6,400 |
6,030 |
6,400 |
+4.40% |
2,200 |
2024/4/2 |
6,000 |
6,130 |
5,940 |
6,130 |
+2.51% |
3,600 |
2024/4/1 |
5,980 |
5,980 |
5,980 |
5,980 |
-1.16% |
1,500 |
2024/3/29 |
6,080 |
6,080 |
5,900 |
6,050 |
-0.33% |
1,700 |
2024/3/28 |
5,990 |
6,070 |
5,990 |
6,070 |
-0.65% |
1,700 |
2024/3/27 |
6,020 |
6,110 |
5,970 |
6,110 |
+1.50% |
2,600 |
2024/3/26 |
6,020 |
6,120 |
6,020 |
6,020 |
-1.15% |
1,000 |
2024/3/25 |
6,160 |
6,160 |
6,090 |
6,090 |
-0.65% |
500 |
2024/3/22 |
6,120 |
6,220 |
6,120 |
6,130 |
-1.45% |
1,100 |
2024/3/21 |
6,190 |
6,220 |
6,100 |
6,220 |
+2.13% |
1,400 |
2024/3/19 |
6,090 |
6,090 |
6,090 |
6,090 |
-0.33% |
300 |
2024/3/18 |
6,270 |
6,270 |
6,110 |
6,110 |
-3.02% |
800 |
2024/3/14 |
6,300 |
6,300 |
6,290 |
6,300 |
+0.00% |
400 |
2024/3/13 |
6,250 |
6,300 |
6,250 |
6,300 |
+0.96% |
2,300 |
2024/3/12 |
6,000 |
6,240 |
6,000 |
6,240 |
+4.00% |
2,000 |
2024/3/11 |
5,980 |
6,000 |
5,980 |
6,000 |
+0.17% |
200 |
2024/3/8 |
6,000 |
6,000 |
5,990 |
5,990 |
-0.17% |
400 |
2024/3/7 |
6,000 |
6,080 |
6,000 |
6,000 |
+0.00% |
500 |
2024/3/6 |
5,920 |
6,020 |
5,920 |
6,000 |
+0.00% |
600 |
|