日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,370 |
3,370 |
3,370 |
3,370 |
-0.88% |
100 |
2024/7/24 |
3,400 |
3,400 |
3,400 |
3,400 |
+0.00% |
100 |
2024/7/23 |
3,355 |
3,400 |
3,355 |
3,400 |
+1.34% |
600 |
2024/7/22 |
3,355 |
3,355 |
3,355 |
3,355 |
+0.00% |
100 |
2024/7/18 |
3,355 |
3,355 |
3,350 |
3,355 |
-1.03% |
300 |
2024/7/17 |
3,375 |
3,390 |
3,375 |
3,390 |
+1.19% |
300 |
2024/7/16 |
3,345 |
3,350 |
3,345 |
3,350 |
+1.52% |
2,100 |
2024/7/12 |
3,300 |
3,300 |
3,260 |
3,300 |
+0.00% |
400 |
2024/7/11 |
3,380 |
3,380 |
3,300 |
3,300 |
-2.94% |
600 |
2024/7/10 |
3,395 |
3,400 |
3,395 |
3,400 |
+0.00% |
200 |
2024/7/5 |
3,400 |
3,400 |
3,400 |
3,400 |
+0.00% |
100 |
2024/7/4 |
3,400 |
3,400 |
3,400 |
3,400 |
+0.74% |
100 |
2024/7/2 |
3,375 |
3,375 |
3,375 |
3,375 |
+0.00% |
100 |
2024/7/1 |
3,375 |
3,375 |
3,375 |
3,375 |
+2.12% |
100 |
2024/6/28 |
3,495 |
3,495 |
3,210 |
3,305 |
-2.79% |
1,300 |
2024/6/27 |
3,400 |
3,400 |
3,400 |
3,400 |
+6.08% |
100 |
2024/6/24 |
3,160 |
3,230 |
3,160 |
3,205 |
-8.69% |
1,600 |
2024/6/20 |
3,850 |
3,850 |
3,510 |
3,510 |
-8.83% |
1,700 |
2024/6/19 |
3,300 |
3,850 |
3,300 |
3,850 |
+16.67% |
1,400 |
2024/6/18 |
3,300 |
3,300 |
3,200 |
3,300 |
+0.00% |
900 |
2024/6/17 |
3,285 |
3,300 |
3,285 |
3,300 |
+4.60% |
1,000 |
2024/6/14 |
3,155 |
3,155 |
3,155 |
3,155 |
+0.00% |
100 |
2024/6/13 |
3,155 |
3,155 |
3,155 |
3,155 |
+0.16% |
100 |
2024/6/12 |
3,200 |
3,200 |
3,150 |
3,150 |
+1.61% |
400 |
2024/6/11 |
3,100 |
3,100 |
3,100 |
3,100 |
+1.64% |
100 |
2024/6/10 |
3,050 |
3,050 |
3,050 |
3,050 |
+0.00% |
100 |
2024/6/7 |
3,100 |
3,100 |
3,050 |
3,050 |
+0.00% |
1,600 |
2024/6/6 |
3,050 |
3,050 |
3,050 |
3,050 |
-0.97% |
200 |
2024/6/4 |
3,000 |
3,080 |
3,000 |
3,080 |
+0.00% |
400 |
2024/6/3 |
3,000 |
3,080 |
3,000 |
3,080 |
+2.67% |
800 |
2024/5/31 |
3,000 |
3,000 |
3,000 |
3,000 |
+3.45% |
100 |
2024/5/30 |
2,949 |
2,949 |
2,850 |
2,900 |
-0.24% |
1,000 |
2024/5/29 |
2,907 |
3,000 |
2,907 |
2,907 |
-5.15% |
1,500 |
2024/5/28 |
2,850 |
3,065 |
2,800 |
3,065 |
+11.45% |
1,900 |
2024/5/27 |
2,750 |
2,750 |
2,750 |
2,750 |
+2.23% |
200 |
2024/5/24 |
2,690 |
2,700 |
2,690 |
2,690 |
+0.00% |
900 |
2024/5/23 |
2,700 |
2,700 |
2,690 |
2,690 |
+0.04% |
300 |
2024/5/22 |
2,689 |
2,689 |
2,689 |
2,689 |
+0.00% |
100 |
2024/5/21 |
2,689 |
2,689 |
2,689 |
2,689 |
+1.47% |
300 |
2024/5/17 |
2,650 |
2,650 |
2,650 |
2,650 |
+0.00% |
200 |
2024/5/15 |
2,650 |
2,650 |
2,650 |
2,650 |
+3.92% |
300 |
2024/5/14 |
2,610 |
2,610 |
2,550 |
2,550 |
-2.37% |
1,400 |
2024/5/13 |
2,580 |
2,740 |
2,575 |
2,612 |
+2.19% |
3,700 |
2024/5/10 |
2,540 |
2,556 |
2,540 |
2,556 |
+0.79% |
500 |
2024/5/9 |
2,536 |
2,536 |
2,536 |
2,536 |
+0.24% |
100 |
2024/5/8 |
2,540 |
2,540 |
2,530 |
2,530 |
+0.12% |
800 |
2024/5/7 |
2,532 |
2,532 |
2,527 |
2,527 |
-0.90% |
300 |
2024/5/2 |
2,550 |
2,550 |
2,550 |
2,550 |
-1.16% |
100 |
2024/5/1 |
2,580 |
2,580 |
2,580 |
2,580 |
+0.00% |
200 |
2024/4/30 |
2,520 |
2,580 |
2,520 |
2,580 |
+2.58% |
400 |
2024/4/26 |
2,515 |
2,515 |
2,515 |
2,515 |
+0.00% |
100 |
2024/4/25 |
2,515 |
2,515 |
2,515 |
2,515 |
-0.59% |
200 |
2024/4/24 |
2,515 |
2,530 |
2,515 |
2,530 |
+0.40% |
300 |
2024/4/23 |
2,510 |
2,520 |
2,510 |
2,520 |
-0.79% |
400 |
2024/4/22 |
2,530 |
2,540 |
2,530 |
2,540 |
+2.42% |
500 |
2024/4/19 |
2,530 |
2,530 |
2,480 |
2,480 |
-2.25% |
800 |
2024/4/18 |
2,545 |
2,545 |
2,537 |
2,537 |
+0.00% |
300 |
2024/4/16 |
2,541 |
2,541 |
2,537 |
2,537 |
-1.78% |
200 |
2024/4/15 |
2,583 |
2,583 |
2,583 |
2,583 |
+0.54% |
200 |
2024/4/12 |
2,569 |
2,569 |
2,569 |
2,569 |
+1.54% |
200 |
2024/4/11 |
2,530 |
2,530 |
2,530 |
2,530 |
-0.43% |
100 |
2024/4/10 |
2,541 |
2,541 |
2,541 |
2,541 |
-0.55% |
100 |
2024/4/9 |
2,575 |
2,575 |
2,555 |
2,555 |
-0.78% |
500 |
2024/4/5 |
2,575 |
2,575 |
2,575 |
2,575 |
-0.50% |
100 |
2024/4/4 |
2,638 |
2,638 |
2,588 |
2,588 |
-1.90% |
200 |
2024/4/2 |
2,565 |
2,638 |
2,565 |
2,638 |
+2.73% |
300 |
2024/4/1 |
2,570 |
2,570 |
2,568 |
2,568 |
-1.23% |
400 |
2024/3/29 |
2,600 |
2,600 |
2,600 |
2,600 |
+1.96% |
200 |
2024/3/28 |
2,600 |
2,600 |
2,550 |
2,550 |
-1.92% |
200 |
2024/3/26 |
2,600 |
2,600 |
2,600 |
2,600 |
+1.76% |
200 |
2024/3/25 |
2,565 |
2,566 |
2,550 |
2,555 |
-0.31% |
1,200 |
2024/3/22 |
2,600 |
2,600 |
2,560 |
2,563 |
-0.70% |
600 |
2024/3/21 |
2,580 |
2,600 |
2,580 |
2,581 |
-1.11% |
1,800 |
2024/3/19 |
2,600 |
2,610 |
2,600 |
2,610 |
+2.84% |
600 |
2024/3/18 |
2,600 |
2,640 |
2,538 |
2,538 |
-1.25% |
500 |
2024/3/15 |
2,600 |
2,600 |
2,570 |
2,570 |
+2.80% |
700 |
2024/3/12 |
2,500 |
2,500 |
2,500 |
2,500 |
+0.00% |
100 |
2024/3/11 |
2,510 |
2,510 |
2,500 |
2,500 |
-0.40% |
200 |
2024/3/8 |
2,510 |
2,510 |
2,510 |
2,510 |
+0.00% |
300 |
2024/3/7 |
2,550 |
2,550 |
2,510 |
2,510 |
-3.46% |
400 |
2024/3/4 |
2,600 |
2,600 |
2,600 |
2,600 |
+0.04% |
100 |
2024/3/1 |
2,599 |
2,599 |
2,599 |
2,599 |
-0.04% |
100 |
2024/2/29 |
2,600 |
2,600 |
2,600 |
2,600 |
+4.00% |
500 |
2024/2/28 |
2,460 |
2,500 |
2,460 |
2,500 |
+2.04% |
800 |
2024/2/27 |
2,451 |
2,460 |
2,450 |
2,450 |
+2.04% |
500 |
2024/2/26 |
2,490 |
2,490 |
2,360 |
2,401 |
-2.83% |
800 |
2024/2/22 |
2,471 |
2,471 |
2,471 |
2,471 |
-1.94% |
300 |
2024/2/19 |
2,532 |
2,540 |
2,520 |
2,520 |
-0.43% |
1,000 |
2024/2/16 |
2,600 |
2,600 |
2,500 |
2,531 |
-1.90% |
400 |
2024/2/15 |
2,524 |
2,580 |
2,524 |
2,580 |
+6.39% |
700 |
2024/2/14 |
2,405 |
2,425 |
2,405 |
2,425 |
+1.04% |
300 |
2024/2/13 |
2,385 |
2,500 |
2,385 |
2,400 |
+6.19% |
2,300 |
2024/2/9 |
2,224 |
2,260 |
2,202 |
2,260 |
-0.62% |
1,500 |
2024/2/5 |
2,274 |
2,274 |
2,274 |
2,274 |
+0.18% |
100 |
2024/2/2 |
2,270 |
2,273 |
2,270 |
2,270 |
+0.84% |
300 |
2024/1/31 |
2,251 |
2,251 |
2,251 |
2,251 |
+0.00% |
100 |
2024/1/29 |
2,250 |
2,256 |
2,250 |
2,251 |
+2.32% |
300 |
2024/1/23 |
2,200 |
2,200 |
2,200 |
2,200 |
-0.99% |
100 |
2024/1/22 |
2,219 |
2,222 |
2,219 |
2,222 |
+0.14% |
400 |
2024/1/19 |
2,219 |
2,219 |
2,219 |
2,219 |
-0.05% |
1,000 |
2024/1/15 |
2,182 |
2,220 |
2,181 |
2,220 |
+1.74% |
900 |
2024/1/12 |
2,181 |
2,182 |
2,181 |
2,182 |
-0.82% |
600 |
2024/1/11 |
2,200 |
2,200 |
2,200 |
2,200 |
+0.00% |
200 |
2024/1/10 |
2,200 |
2,200 |
2,200 |
2,200 |
+0.23% |
100 |
2024/1/9 |
2,195 |
2,195 |
2,195 |
2,195 |
-0.68% |
200 |
2024/1/5 |
2,210 |
2,210 |
2,210 |
2,210 |
+1.14% |
200 |
2024/1/4 |
2,160 |
2,185 |
2,160 |
2,185 |
+0.00% |
300 |
2023/12/29 |
2,185 |
2,185 |
2,185 |
2,185 |
+0.00% |
200 |
2023/12/28 |
2,190 |
2,190 |
2,185 |
2,185 |
+1.11% |
200 |
2023/12/20 |
2,161 |
2,161 |
2,161 |
2,161 |
-0.69% |
100 |
2023/12/19 |
2,177 |
2,177 |
2,176 |
2,176 |
-0.64% |
200 |
2023/12/18 |
2,190 |
2,190 |
2,190 |
2,190 |
-1.35% |
100 |
2023/12/15 |
2,220 |
2,220 |
2,220 |
2,220 |
+1.83% |
400 |
2023/12/13 |
2,180 |
2,180 |
2,180 |
2,180 |
-0.23% |
100 |
2023/12/12 |
2,185 |
2,185 |
2,185 |
2,185 |
+0.00% |
100 |
2023/12/11 |
2,185 |
2,185 |
2,185 |
2,185 |
-0.68% |
200 |
2023/12/7 |
2,200 |
2,200 |
2,200 |
2,200 |
-1.96% |
700 |
2023/12/4 |
2,244 |
2,244 |
2,244 |
2,244 |
+0.00% |
200 |
2023/12/1 |
2,244 |
2,244 |
2,244 |
2,244 |
+3.12% |
600 |
2023/11/30 |
2,176 |
2,176 |
2,176 |
2,176 |
-1.05% |
200 |
2023/11/29 |
2,200 |
2,200 |
2,180 |
2,199 |
-2.27% |
1,400 |
2023/11/28 |
2,191 |
2,250 |
2,191 |
2,250 |
+0.90% |
800 |
2023/11/27 |
2,230 |
2,230 |
2,230 |
2,230 |
+0.00% |
200 |
|