日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,819 |
2,839 |
2,745 |
2,839 |
+0.32% |
3,100 |
2024/7/25 |
2,826 |
2,864 |
2,710 |
2,830 |
-1.60% |
3,900 |
2024/7/24 |
2,864 |
2,876 |
2,850 |
2,876 |
+0.42% |
2,700 |
2024/7/23 |
2,866 |
2,880 |
2,855 |
2,864 |
-0.17% |
6,000 |
2024/7/22 |
2,883 |
2,884 |
2,841 |
2,869 |
+0.17% |
6,100 |
2024/7/19 |
2,863 |
2,864 |
2,850 |
2,864 |
+0.03% |
700 |
2024/7/18 |
2,862 |
2,870 |
2,862 |
2,863 |
-0.59% |
600 |
2024/7/17 |
2,884 |
2,884 |
2,880 |
2,880 |
+0.03% |
600 |
2024/7/16 |
2,876 |
2,882 |
2,860 |
2,879 |
-0.21% |
1,400 |
2024/7/12 |
2,914 |
2,914 |
2,862 |
2,885 |
-1.87% |
6,000 |
2024/7/11 |
2,954 |
2,973 |
2,925 |
2,940 |
+0.62% |
5,000 |
2024/7/10 |
2,922 |
2,953 |
2,917 |
2,922 |
+0.00% |
2,300 |
2024/7/9 |
2,919 |
2,953 |
2,919 |
2,922 |
+0.10% |
3,500 |
2024/7/8 |
2,928 |
2,931 |
2,913 |
2,919 |
-0.41% |
900 |
2024/7/5 |
2,916 |
2,931 |
2,916 |
2,931 |
+0.96% |
900 |
2024/7/4 |
2,901 |
2,903 |
2,881 |
2,903 |
-0.21% |
500 |
2024/7/3 |
2,896 |
2,916 |
2,885 |
2,909 |
+0.45% |
1,200 |
2024/7/2 |
2,919 |
2,920 |
2,896 |
2,896 |
-0.62% |
1,200 |
2024/7/1 |
2,893 |
2,928 |
2,893 |
2,914 |
+0.28% |
3,600 |
2024/6/28 |
2,886 |
2,922 |
2,886 |
2,906 |
-0.79% |
2,700 |
2024/6/27 |
2,880 |
2,929 |
2,875 |
2,929 |
+0.83% |
5,600 |
2024/6/26 |
3,070 |
3,080 |
2,900 |
2,905 |
+3.09% |
38,100 |
2024/6/25 |
2,835 |
2,843 |
2,818 |
2,818 |
-0.77% |
2,900 |
2024/6/24 |
2,860 |
2,860 |
2,821 |
2,840 |
-0.49% |
1,300 |
2024/6/21 |
2,841 |
2,864 |
2,835 |
2,854 |
+2.77% |
1,800 |
2024/6/20 |
2,801 |
2,801 |
2,771 |
2,777 |
-0.86% |
300 |
2024/6/19 |
2,792 |
2,842 |
2,792 |
2,801 |
+0.79% |
900 |
2024/6/18 |
2,772 |
2,797 |
2,772 |
2,779 |
+2.06% |
800 |
2024/6/17 |
2,810 |
2,810 |
2,723 |
2,723 |
-2.05% |
2,300 |
2024/6/14 |
2,784 |
2,784 |
2,780 |
2,780 |
-1.07% |
300 |
2024/6/12 |
2,810 |
2,810 |
2,810 |
2,810 |
+0.43% |
100 |
2024/6/10 |
2,795 |
2,848 |
2,795 |
2,798 |
+0.11% |
700 |
2024/6/7 |
2,790 |
2,810 |
2,790 |
2,795 |
+1.27% |
300 |
2024/6/6 |
2,760 |
2,770 |
2,755 |
2,760 |
+0.11% |
500 |
2024/6/5 |
2,757 |
2,757 |
2,757 |
2,757 |
-0.18% |
100 |
2024/6/4 |
2,762 |
2,762 |
2,762 |
2,762 |
+0.00% |
800 |
2024/6/3 |
2,762 |
2,765 |
2,762 |
2,762 |
+0.04% |
1,700 |
2024/5/31 |
2,761 |
2,838 |
2,761 |
2,761 |
+0.00% |
700 |
2024/5/30 |
2,800 |
2,800 |
2,761 |
2,761 |
-2.09% |
800 |
2024/5/29 |
2,840 |
2,840 |
2,820 |
2,820 |
-0.63% |
600 |
2024/5/28 |
2,816 |
2,838 |
2,816 |
2,838 |
-0.98% |
200 |
2024/5/27 |
2,877 |
2,877 |
2,800 |
2,866 |
+0.74% |
2,100 |
2024/5/24 |
2,870 |
2,870 |
2,845 |
2,845 |
-0.87% |
800 |
2024/5/23 |
2,878 |
2,885 |
2,868 |
2,870 |
-0.28% |
1,800 |
2024/5/22 |
2,846 |
2,878 |
2,846 |
2,878 |
+0.21% |
500 |
2024/5/21 |
2,815 |
2,872 |
2,815 |
2,872 |
+1.13% |
400 |
2024/5/20 |
2,810 |
2,878 |
2,810 |
2,840 |
+1.43% |
1,100 |
2024/5/17 |
2,800 |
2,800 |
2,773 |
2,800 |
+1.63% |
2,200 |
2024/5/16 |
2,755 |
2,755 |
2,755 |
2,755 |
-0.18% |
100 |
2024/5/15 |
2,799 |
2,799 |
2,760 |
2,760 |
+0.33% |
200 |
2024/5/14 |
2,782 |
2,782 |
2,751 |
2,751 |
-1.26% |
900 |
2024/5/13 |
2,790 |
2,790 |
2,786 |
2,786 |
-0.50% |
200 |
2024/5/10 |
2,810 |
2,810 |
2,800 |
2,800 |
-0.28% |
200 |
2024/5/8 |
2,808 |
2,811 |
2,808 |
2,808 |
+0.79% |
800 |
2024/5/7 |
2,782 |
2,786 |
2,782 |
2,786 |
-0.50% |
400 |
2024/5/2 |
2,800 |
2,800 |
2,800 |
2,800 |
+0.00% |
1,100 |
2024/4/30 |
2,861 |
2,861 |
2,761 |
2,800 |
-0.39% |
3,000 |
2024/4/26 |
2,820 |
2,820 |
2,811 |
2,811 |
-0.32% |
800 |
2024/4/25 |
2,827 |
2,827 |
2,820 |
2,820 |
+0.07% |
500 |
2024/4/23 |
2,831 |
2,840 |
2,818 |
2,818 |
-0.07% |
600 |
2024/4/22 |
2,840 |
2,840 |
2,816 |
2,820 |
-0.70% |
500 |
2024/4/19 |
2,877 |
2,877 |
2,840 |
2,840 |
-0.04% |
2,300 |
2024/4/18 |
2,841 |
2,841 |
2,841 |
2,841 |
+0.39% |
100 |
2024/4/17 |
2,830 |
2,830 |
2,830 |
2,830 |
+0.00% |
500 |
2024/4/16 |
2,876 |
2,876 |
2,813 |
2,830 |
-2.48% |
2,800 |
2024/4/15 |
2,914 |
2,920 |
2,855 |
2,902 |
+0.17% |
3,500 |
2024/4/12 |
2,850 |
2,940 |
2,850 |
2,897 |
+4.02% |
13,000 |
2024/4/11 |
2,776 |
2,795 |
2,772 |
2,785 |
+0.25% |
1,200 |
2024/4/10 |
2,778 |
2,778 |
2,765 |
2,778 |
+0.11% |
1,300 |
2024/4/9 |
2,750 |
2,775 |
2,750 |
2,775 |
+0.87% |
400 |
2024/4/8 |
2,769 |
2,769 |
2,751 |
2,751 |
-0.65% |
600 |
2024/4/5 |
2,769 |
2,769 |
2,769 |
2,769 |
+1.17% |
100 |
2024/4/4 |
2,741 |
2,741 |
2,737 |
2,737 |
-0.15% |
700 |
2024/4/3 |
2,741 |
2,741 |
2,741 |
2,741 |
+0.00% |
200 |
2024/4/2 |
2,746 |
2,777 |
2,741 |
2,741 |
-1.40% |
400 |
2024/4/1 |
2,780 |
2,787 |
2,732 |
2,780 |
+1.46% |
1,900 |
2024/3/29 |
2,698 |
2,740 |
2,681 |
2,740 |
+0.92% |
1,700 |
2024/3/26 |
2,721 |
2,721 |
2,715 |
2,715 |
-0.18% |
500 |
2024/3/25 |
2,718 |
2,721 |
2,717 |
2,720 |
+0.11% |
1,300 |
2024/3/22 |
2,720 |
2,720 |
2,716 |
2,717 |
+1.23% |
500 |
2024/3/21 |
2,720 |
2,730 |
2,684 |
2,684 |
-0.92% |
2,900 |
2024/3/19 |
2,676 |
2,709 |
2,676 |
2,709 |
+1.77% |
2,900 |
2024/3/18 |
2,655 |
2,676 |
2,650 |
2,662 |
+0.45% |
2,000 |
2024/3/15 |
2,638 |
2,650 |
2,638 |
2,650 |
+1.22% |
1,100 |
2024/3/14 |
2,661 |
2,661 |
2,618 |
2,618 |
-1.84% |
400 |
2024/3/13 |
2,615 |
2,667 |
2,586 |
2,667 |
+2.18% |
1,300 |
2024/3/11 |
2,679 |
2,679 |
2,610 |
2,610 |
-2.58% |
1,000 |
2024/3/8 |
2,668 |
2,679 |
2,636 |
2,679 |
+2.29% |
1,200 |
2024/3/7 |
2,666 |
2,666 |
2,619 |
2,619 |
+0.11% |
900 |
2024/3/6 |
2,648 |
2,648 |
2,616 |
2,616 |
-1.21% |
700 |
2024/3/5 |
2,634 |
2,648 |
2,630 |
2,648 |
+0.68% |
1,200 |
2024/3/4 |
2,595 |
2,630 |
2,540 |
2,630 |
+1.35% |
3,300 |
2024/3/1 |
2,566 |
2,595 |
2,561 |
2,595 |
+0.78% |
500 |
2024/2/29 |
2,566 |
2,575 |
2,565 |
2,575 |
-0.27% |
600 |
2024/2/28 |
2,565 |
2,597 |
2,551 |
2,582 |
+0.62% |
1,100 |
2024/2/27 |
2,566 |
2,566 |
2,566 |
2,566 |
+0.00% |
200 |
2024/2/26 |
2,555 |
2,620 |
2,515 |
2,566 |
-1.50% |
1,700 |
2024/2/22 |
2,605 |
2,605 |
2,605 |
2,605 |
+0.00% |
400 |
2024/2/21 |
2,628 |
2,654 |
2,605 |
2,605 |
-1.88% |
1,300 |
2024/2/20 |
2,648 |
2,655 |
2,647 |
2,655 |
+0.26% |
1,100 |
2024/2/19 |
2,644 |
2,648 |
2,644 |
2,648 |
+0.19% |
400 |
2024/2/16 |
2,650 |
2,684 |
2,643 |
2,643 |
-0.26% |
300 |
2024/2/14 |
2,651 |
2,689 |
2,650 |
2,650 |
-0.38% |
1,200 |
2024/2/13 |
2,656 |
2,660 |
2,656 |
2,660 |
-1.34% |
1,200 |
2024/2/9 |
2,678 |
2,700 |
2,665 |
2,696 |
+0.63% |
1,600 |
2024/2/8 |
2,699 |
2,699 |
2,679 |
2,679 |
-0.59% |
1,000 |
2024/2/7 |
2,695 |
2,695 |
2,695 |
2,695 |
+1.05% |
100 |
2024/2/6 |
2,670 |
2,670 |
2,667 |
2,667 |
-0.30% |
700 |
2024/2/5 |
2,744 |
2,744 |
2,675 |
2,675 |
+0.34% |
800 |
2024/2/2 |
2,662 |
2,666 |
2,662 |
2,666 |
-1.62% |
200 |
2024/1/31 |
2,664 |
2,710 |
2,664 |
2,710 |
+1.12% |
900 |
2024/1/29 |
2,700 |
2,700 |
2,680 |
2,680 |
-0.45% |
400 |
2024/1/26 |
2,697 |
2,700 |
2,692 |
2,692 |
-0.22% |
1,400 |
2024/1/25 |
2,694 |
2,698 |
2,668 |
2,698 |
+1.12% |
1,900 |
2024/1/24 |
2,675 |
2,679 |
2,668 |
2,668 |
+0.11% |
300 |
2024/1/23 |
2,650 |
2,680 |
2,650 |
2,665 |
+0.57% |
2,600 |
2024/1/22 |
2,667 |
2,667 |
2,630 |
2,650 |
-0.49% |
1,300 |
2024/1/19 |
2,666 |
2,666 |
2,623 |
2,663 |
-0.11% |
1,000 |
2024/1/18 |
2,636 |
2,673 |
2,636 |
2,666 |
+0.98% |
2,600 |
2024/1/17 |
2,644 |
2,644 |
2,591 |
2,640 |
+0.69% |
700 |
2024/1/16 |
2,598 |
2,622 |
2,598 |
2,622 |
+1.43% |
200 |
2024/1/15 |
2,605 |
2,672 |
2,570 |
2,585 |
+0.78% |
2,000 |
2024/1/12 |
2,550 |
2,588 |
2,550 |
2,565 |
-0.19% |
700 |
|