日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,600 |
2,649 |
2,599 |
2,620 |
-1.13% |
700 |
2024/7/25 |
2,600 |
2,650 |
2,600 |
2,650 |
+0.00% |
1,000 |
2024/7/24 |
2,580 |
2,658 |
2,482 |
2,650 |
+2.71% |
4,600 |
2024/7/23 |
2,583 |
2,583 |
2,531 |
2,580 |
-0.12% |
2,000 |
2024/7/22 |
2,552 |
2,633 |
2,550 |
2,583 |
+1.29% |
1,200 |
2024/7/19 |
2,638 |
2,638 |
2,550 |
2,550 |
+0.47% |
1,100 |
2024/7/18 |
2,528 |
2,538 |
2,528 |
2,538 |
+2.42% |
200 |
2024/7/17 |
2,500 |
2,500 |
2,452 |
2,478 |
-0.92% |
500 |
2024/7/16 |
2,520 |
2,520 |
2,501 |
2,501 |
-0.75% |
500 |
2024/7/12 |
2,515 |
2,548 |
2,511 |
2,520 |
-0.20% |
700 |
2024/7/11 |
2,565 |
2,565 |
2,525 |
2,525 |
-1.71% |
200 |
2024/7/10 |
2,566 |
2,569 |
2,560 |
2,569 |
-0.77% |
600 |
2024/7/9 |
2,600 |
2,600 |
2,589 |
2,589 |
-0.42% |
400 |
2024/7/8 |
2,623 |
2,625 |
2,600 |
2,600 |
-2.29% |
800 |
2024/7/5 |
2,639 |
2,661 |
2,612 |
2,661 |
+0.45% |
500 |
2024/7/4 |
2,716 |
2,716 |
2,649 |
2,649 |
+1.26% |
400 |
2024/7/3 |
2,668 |
2,668 |
2,616 |
2,616 |
-1.95% |
600 |
2024/7/2 |
2,654 |
2,668 |
2,638 |
2,668 |
-0.37% |
400 |
2024/7/1 |
2,730 |
2,730 |
2,650 |
2,678 |
-1.98% |
1,200 |
2024/6/28 |
2,751 |
2,751 |
2,732 |
2,732 |
+1.37% |
500 |
2024/6/27 |
2,630 |
2,740 |
2,596 |
2,695 |
-6.42% |
8,400 |
2024/6/26 |
2,905 |
2,980 |
2,880 |
2,880 |
-1.54% |
2,900 |
2024/6/25 |
2,898 |
2,925 |
2,885 |
2,925 |
+0.41% |
1,800 |
2024/6/24 |
2,916 |
2,916 |
2,910 |
2,913 |
-0.58% |
1,000 |
2024/6/21 |
2,850 |
3,010 |
2,850 |
2,930 |
+1.03% |
3,300 |
2024/6/20 |
2,840 |
2,900 |
2,840 |
2,900 |
+0.35% |
1,800 |
2024/6/19 |
2,890 |
2,890 |
2,890 |
2,890 |
+1.33% |
100 |
2024/6/18 |
2,830 |
2,940 |
2,800 |
2,852 |
-0.97% |
1,900 |
2024/6/17 |
2,890 |
2,890 |
2,852 |
2,880 |
-0.35% |
600 |
2024/6/14 |
2,955 |
2,955 |
2,881 |
2,890 |
-2.36% |
1,700 |
2024/6/13 |
2,886 |
2,960 |
2,885 |
2,960 |
+2.07% |
1,300 |
2024/6/12 |
2,885 |
2,918 |
2,884 |
2,900 |
-0.07% |
1,300 |
2024/6/11 |
2,921 |
2,930 |
2,902 |
2,902 |
-1.02% |
400 |
2024/6/10 |
2,930 |
2,932 |
2,881 |
2,932 |
+0.24% |
1,700 |
2024/6/7 |
2,915 |
2,925 |
2,914 |
2,925 |
+2.09% |
1,300 |
2024/6/6 |
2,860 |
2,865 |
2,860 |
2,865 |
-1.21% |
400 |
2024/6/5 |
2,910 |
2,910 |
2,900 |
2,900 |
-0.34% |
200 |
2024/6/4 |
2,998 |
2,998 |
2,905 |
2,910 |
-2.05% |
1,300 |
2024/6/3 |
2,941 |
3,030 |
2,900 |
2,971 |
-2.91% |
3,600 |
2024/5/31 |
3,350 |
3,350 |
3,010 |
3,060 |
+5.52% |
7,400 |
2024/5/30 |
2,836 |
2,900 |
2,800 |
2,900 |
+3.57% |
2,700 |
2024/5/29 |
2,751 |
2,800 |
2,751 |
2,800 |
+1.08% |
1,500 |
2024/5/28 |
2,800 |
2,800 |
2,750 |
2,770 |
+0.00% |
1,600 |
2024/5/27 |
2,780 |
2,799 |
2,768 |
2,770 |
-0.36% |
1,600 |
2024/5/24 |
2,753 |
2,780 |
2,723 |
2,780 |
+0.98% |
2,000 |
2024/5/23 |
2,702 |
2,753 |
2,702 |
2,753 |
+0.55% |
1,100 |
2024/5/22 |
2,738 |
2,738 |
2,738 |
2,738 |
+0.00% |
100 |
2024/5/21 |
2,735 |
2,738 |
2,735 |
2,738 |
+0.37% |
300 |
2024/5/20 |
2,676 |
2,728 |
2,676 |
2,728 |
+1.94% |
500 |
2024/5/17 |
2,702 |
2,744 |
2,664 |
2,676 |
-1.69% |
1,200 |
2024/5/16 |
2,722 |
2,722 |
2,722 |
2,722 |
-0.80% |
300 |
2024/5/14 |
2,745 |
2,745 |
2,744 |
2,744 |
+0.07% |
300 |
2024/5/13 |
2,744 |
2,744 |
2,742 |
2,742 |
-0.29% |
200 |
2024/5/10 |
2,720 |
2,750 |
2,720 |
2,750 |
+1.81% |
1,600 |
2024/5/9 |
2,701 |
2,701 |
2,701 |
2,701 |
+0.00% |
100 |
2024/5/8 |
2,724 |
2,724 |
2,701 |
2,701 |
-0.66% |
400 |
2024/5/7 |
2,725 |
2,749 |
2,718 |
2,719 |
-0.87% |
1,500 |
2024/5/2 |
2,743 |
2,743 |
2,743 |
2,743 |
+1.59% |
300 |
2024/5/1 |
2,675 |
2,700 |
2,675 |
2,700 |
+0.93% |
300 |
2024/4/30 |
2,722 |
2,722 |
2,675 |
2,675 |
+0.00% |
700 |
2024/4/26 |
2,674 |
2,675 |
2,660 |
2,675 |
-2.48% |
1,800 |
2024/4/25 |
2,748 |
2,748 |
2,743 |
2,743 |
+0.96% |
200 |
2024/4/24 |
2,679 |
2,717 |
2,679 |
2,717 |
-0.44% |
500 |
2024/4/23 |
2,735 |
2,749 |
2,729 |
2,729 |
-0.22% |
500 |
2024/4/22 |
2,735 |
2,735 |
2,735 |
2,735 |
+1.86% |
100 |
2024/4/19 |
2,663 |
2,685 |
2,663 |
2,685 |
+0.98% |
400 |
2024/4/18 |
2,695 |
2,695 |
2,659 |
2,659 |
-1.48% |
300 |
2024/4/17 |
2,746 |
2,746 |
2,699 |
2,699 |
+0.11% |
400 |
2024/4/16 |
2,690 |
2,753 |
2,653 |
2,696 |
-1.61% |
2,100 |
2024/4/15 |
2,750 |
2,759 |
2,688 |
2,740 |
-2.14% |
900 |
2024/4/12 |
2,800 |
2,855 |
2,756 |
2,800 |
+0.36% |
1,400 |
2024/4/11 |
2,790 |
2,790 |
2,790 |
2,790 |
+0.54% |
100 |
2024/4/10 |
2,784 |
2,784 |
2,775 |
2,775 |
-0.50% |
600 |
2024/4/9 |
2,745 |
2,789 |
2,745 |
2,789 |
+2.12% |
1,500 |
2024/4/8 |
2,731 |
2,731 |
2,731 |
2,731 |
+0.74% |
100 |
2024/4/5 |
2,745 |
2,750 |
2,711 |
2,711 |
-1.24% |
700 |
2024/4/4 |
2,741 |
2,756 |
2,741 |
2,745 |
+0.18% |
500 |
2024/4/3 |
2,700 |
2,740 |
2,700 |
2,740 |
-0.33% |
500 |
2024/4/2 |
2,749 |
2,749 |
2,749 |
2,749 |
-0.04% |
100 |
2024/4/1 |
2,676 |
2,750 |
2,675 |
2,750 |
+4.72% |
2,700 |
2024/3/29 |
2,605 |
2,626 |
2,605 |
2,626 |
+1.00% |
400 |
2024/3/28 |
2,570 |
2,600 |
2,570 |
2,600 |
-0.76% |
700 |
2024/3/27 |
2,600 |
2,642 |
2,597 |
2,620 |
+0.81% |
1,200 |
2024/3/26 |
2,575 |
2,599 |
2,575 |
2,599 |
+1.84% |
500 |
2024/3/25 |
2,551 |
2,552 |
2,551 |
2,552 |
+0.08% |
200 |
2024/3/22 |
2,540 |
2,550 |
2,540 |
2,550 |
+0.51% |
600 |
2024/3/21 |
2,550 |
2,550 |
2,537 |
2,537 |
+0.00% |
500 |
2024/3/19 |
2,537 |
2,537 |
2,537 |
2,537 |
+0.04% |
100 |
2024/3/18 |
2,538 |
2,538 |
2,536 |
2,536 |
-0.08% |
200 |
2024/3/15 |
2,537 |
2,539 |
2,536 |
2,538 |
-1.25% |
500 |
2024/3/14 |
2,570 |
2,570 |
2,570 |
2,570 |
+1.26% |
100 |
2024/3/12 |
2,560 |
2,560 |
2,538 |
2,538 |
-1.21% |
200 |
2024/3/11 |
2,569 |
2,569 |
2,569 |
2,569 |
+0.00% |
600 |
2024/3/8 |
2,569 |
2,569 |
2,569 |
2,569 |
+0.75% |
100 |
2024/3/7 |
2,545 |
2,550 |
2,545 |
2,550 |
+0.20% |
500 |
2024/3/6 |
2,545 |
2,545 |
2,545 |
2,545 |
+0.00% |
100 |
2024/3/5 |
2,536 |
2,545 |
2,536 |
2,545 |
+0.39% |
200 |
2024/3/4 |
2,535 |
2,535 |
2,535 |
2,535 |
+0.08% |
300 |
2024/3/1 |
2,550 |
2,550 |
2,533 |
2,533 |
-0.63% |
700 |
2024/2/29 |
2,549 |
2,549 |
2,549 |
2,549 |
-1.05% |
100 |
2024/2/28 |
2,576 |
2,576 |
2,576 |
2,576 |
+0.00% |
100 |
2024/2/27 |
2,576 |
2,576 |
2,576 |
2,576 |
+1.02% |
100 |
2024/2/26 |
2,532 |
2,550 |
2,532 |
2,550 |
-1.24% |
200 |
2024/2/22 |
2,582 |
2,582 |
2,582 |
2,582 |
+1.25% |
100 |
2024/2/21 |
2,550 |
2,550 |
2,550 |
2,550 |
+0.00% |
100 |
2024/2/20 |
2,550 |
2,550 |
2,550 |
2,550 |
+0.79% |
200 |
2024/2/19 |
2,530 |
2,530 |
2,530 |
2,530 |
+0.40% |
100 |
2024/2/15 |
2,520 |
2,520 |
2,520 |
2,520 |
-1.75% |
100 |
2024/2/14 |
2,565 |
2,565 |
2,565 |
2,565 |
+0.00% |
200 |
2024/2/13 |
2,565 |
2,565 |
2,565 |
2,565 |
+0.00% |
400 |
2024/2/9 |
2,555 |
2,565 |
2,555 |
2,565 |
+0.39% |
600 |
2024/2/8 |
2,555 |
2,555 |
2,555 |
2,555 |
-0.04% |
100 |
2024/2/7 |
2,552 |
2,579 |
2,552 |
2,556 |
-0.93% |
400 |
2024/2/5 |
2,580 |
2,589 |
2,580 |
2,580 |
+1.18% |
300 |
2024/2/1 |
2,576 |
2,576 |
2,550 |
2,550 |
+0.95% |
400 |
2024/1/30 |
2,526 |
2,526 |
2,526 |
2,526 |
+0.40% |
100 |
2024/1/29 |
2,550 |
2,550 |
2,516 |
2,516 |
-2.14% |
200 |
2024/1/25 |
2,571 |
2,571 |
2,571 |
2,571 |
+0.04% |
100 |
2024/1/24 |
2,570 |
2,570 |
2,570 |
2,570 |
+1.62% |
100 |
2024/1/23 |
2,520 |
2,560 |
2,520 |
2,529 |
+0.76% |
400 |
2024/1/18 |
2,510 |
2,510 |
2,510 |
2,510 |
+0.00% |
100 |
2024/1/17 |
2,510 |
2,510 |
2,510 |
2,510 |
-1.95% |
100 |
2024/1/16 |
2,540 |
2,590 |
2,540 |
2,560 |
+2.24% |
400 |
|