日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/27 |
8,160 |
8,160 |
8,160 |
8,160 |
+1.87% |
500 |
2024/3/25 |
7,980 |
8,010 |
7,980 |
8,010 |
+0.12% |
200 |
2024/3/22 |
8,000 |
8,000 |
8,000 |
8,000 |
-3.50% |
400 |
2024/3/18 |
8,240 |
8,290 |
8,240 |
8,290 |
+2.98% |
200 |
2024/3/14 |
8,050 |
8,050 |
8,050 |
8,050 |
+3.74% |
100 |
2024/3/12 |
7,900 |
7,900 |
7,640 |
7,760 |
-1.90% |
800 |
2024/3/11 |
8,030 |
8,030 |
7,910 |
7,910 |
-2.22% |
200 |
2024/3/7 |
8,000 |
8,090 |
7,990 |
8,090 |
-0.74% |
400 |
2024/3/4 |
8,150 |
8,150 |
8,150 |
8,150 |
+0.00% |
300 |
2024/3/1 |
8,160 |
8,160 |
8,030 |
8,150 |
-1.69% |
1,500 |
2024/2/29 |
8,290 |
8,290 |
8,290 |
8,290 |
-0.36% |
400 |
2024/2/27 |
8,470 |
8,470 |
8,320 |
8,320 |
+0.00% |
200 |
2024/2/22 |
8,310 |
8,320 |
8,310 |
8,320 |
-0.48% |
200 |
2024/2/21 |
8,200 |
8,570 |
8,200 |
8,360 |
+2.45% |
1,600 |
2024/2/20 |
8,160 |
8,160 |
8,160 |
8,160 |
+0.25% |
100 |
2024/2/19 |
8,140 |
8,140 |
8,140 |
8,140 |
+0.49% |
100 |
2024/2/16 |
8,000 |
8,100 |
7,970 |
8,100 |
+0.00% |
800 |
2024/2/15 |
8,100 |
8,100 |
8,100 |
8,100 |
-3.57% |
200 |
2024/2/14 |
8,180 |
8,400 |
8,110 |
8,400 |
+2.69% |
500 |
2024/2/13 |
8,200 |
8,320 |
8,180 |
8,180 |
+0.00% |
300 |
2024/2/7 |
8,180 |
8,180 |
8,180 |
8,180 |
-2.62% |
500 |
2024/2/1 |
8,480 |
8,480 |
8,400 |
8,400 |
+0.84% |
200 |
2024/1/30 |
8,190 |
8,330 |
8,190 |
8,330 |
+0.24% |
800 |
2024/1/29 |
8,110 |
8,310 |
8,110 |
8,310 |
-1.07% |
900 |
2024/1/26 |
8,060 |
8,400 |
8,020 |
8,400 |
+4.22% |
1,900 |
2024/1/25 |
8,050 |
8,060 |
8,050 |
8,060 |
-1.71% |
200 |
2024/1/23 |
8,200 |
8,200 |
8,200 |
8,200 |
-0.61% |
200 |
2024/1/18 |
8,300 |
8,310 |
8,160 |
8,250 |
-2.71% |
900 |
2024/1/16 |
8,170 |
8,480 |
8,170 |
8,480 |
+3.54% |
900 |
2024/1/15 |
8,190 |
8,190 |
8,190 |
8,190 |
-3.53% |
100 |
2024/1/11 |
8,490 |
8,490 |
8,490 |
8,490 |
+0.00% |
100 |
2024/1/10 |
8,600 |
8,600 |
8,490 |
8,490 |
-1.28% |
200 |
2023/12/29 |
8,550 |
8,600 |
8,550 |
8,600 |
+1.18% |
600 |
2023/12/28 |
8,470 |
8,500 |
8,470 |
8,500 |
+0.35% |
300 |
2023/12/27 |
8,400 |
8,470 |
8,400 |
8,470 |
+0.59% |
1,200 |
2023/12/26 |
8,290 |
8,420 |
7,990 |
8,420 |
+0.72% |
1,800 |
2023/12/25 |
8,360 |
8,360 |
8,360 |
8,360 |
+4.11% |
400 |
2023/12/22 |
8,180 |
8,180 |
8,030 |
8,030 |
-0.74% |
400 |
2023/12/19 |
8,120 |
8,120 |
8,020 |
8,090 |
-0.61% |
300 |
2023/12/8 |
8,130 |
8,140 |
8,130 |
8,140 |
+0.00% |
800 |
2023/12/5 |
8,140 |
8,140 |
8,140 |
8,140 |
+0.00% |
100 |
2023/12/1 |
8,140 |
8,140 |
8,140 |
8,140 |
+3.43% |
100 |
2023/11/27 |
8,250 |
8,250 |
7,870 |
7,870 |
-4.72% |
400 |
2023/11/21 |
8,260 |
8,260 |
8,260 |
8,260 |
+1.85% |
100 |
2023/11/17 |
8,170 |
8,170 |
8,110 |
8,110 |
-2.52% |
200 |
2023/11/16 |
8,320 |
8,320 |
8,320 |
8,320 |
-0.24% |
100 |
2023/11/15 |
8,340 |
8,350 |
8,190 |
8,340 |
-1.77% |
800 |
2023/11/14 |
8,510 |
8,510 |
8,490 |
8,490 |
-0.12% |
300 |
2023/11/10 |
8,330 |
8,510 |
8,330 |
8,500 |
+1.80% |
1,300 |
2023/11/9 |
8,230 |
8,350 |
8,230 |
8,350 |
+2.20% |
1,300 |
2023/11/8 |
8,050 |
8,170 |
8,050 |
8,170 |
+3.42% |
300 |
2023/11/2 |
7,920 |
7,920 |
7,900 |
7,900 |
-2.11% |
200 |
2023/10/27 |
7,940 |
8,070 |
7,730 |
8,070 |
+1.51% |
1,000 |
2023/10/26 |
7,950 |
7,950 |
7,940 |
7,950 |
-1.61% |
300 |
2023/10/25 |
7,880 |
8,170 |
7,870 |
8,080 |
+0.62% |
1,300 |
2023/10/23 |
7,880 |
8,030 |
7,880 |
8,030 |
+0.00% |
200 |
2023/10/20 |
7,960 |
8,030 |
7,960 |
8,030 |
-0.74% |
300 |
2023/10/19 |
8,090 |
8,090 |
8,090 |
8,090 |
-3.58% |
200 |
2023/10/11 |
8,390 |
8,390 |
8,390 |
8,390 |
+0.00% |
100 |
2023/10/10 |
8,000 |
8,390 |
8,000 |
8,390 |
+4.88% |
300 |
2023/10/6 |
8,000 |
8,000 |
8,000 |
8,000 |
-1.84% |
100 |
2023/10/4 |
8,150 |
8,150 |
8,150 |
8,150 |
-1.81% |
100 |
2023/10/3 |
8,160 |
8,300 |
8,150 |
8,300 |
-1.19% |
400 |
2023/9/29 |
8,350 |
8,450 |
8,350 |
8,400 |
+0.00% |
300 |
2023/9/26 |
8,250 |
8,400 |
8,250 |
8,400 |
+0.00% |
700 |
2023/9/25 |
8,300 |
8,400 |
8,300 |
8,400 |
+2.44% |
300 |
2023/9/21 |
8,130 |
8,200 |
8,090 |
8,200 |
+0.74% |
400 |
2023/9/20 |
8,000 |
8,140 |
8,000 |
8,140 |
-0.12% |
1,700 |
2023/9/19 |
8,150 |
8,150 |
8,150 |
8,150 |
+0.62% |
100 |
2023/9/15 |
8,150 |
8,150 |
8,000 |
8,100 |
+0.12% |
700 |
2023/9/14 |
8,100 |
8,100 |
8,090 |
8,090 |
+1.51% |
200 |
2023/9/13 |
8,150 |
8,150 |
7,970 |
7,970 |
-0.99% |
400 |
2023/9/6 |
8,050 |
8,180 |
8,050 |
8,050 |
-1.23% |
400 |
2023/9/5 |
8,150 |
8,150 |
8,150 |
8,150 |
-1.81% |
100 |
2023/9/4 |
8,200 |
8,300 |
8,070 |
8,300 |
+1.10% |
400 |
2023/9/1 |
8,100 |
8,210 |
8,100 |
8,210 |
+1.99% |
300 |
2023/8/30 |
8,000 |
8,050 |
7,990 |
8,050 |
+1.64% |
900 |
2023/8/29 |
7,930 |
7,940 |
7,850 |
7,920 |
+2.86% |
1,500 |
2023/8/28 |
7,680 |
7,700 |
7,680 |
7,700 |
+0.39% |
200 |
2023/8/24 |
7,620 |
7,670 |
7,620 |
7,670 |
+0.26% |
300 |
2023/8/23 |
7,540 |
7,650 |
7,540 |
7,650 |
-0.39% |
200 |
2023/8/22 |
7,680 |
7,680 |
7,680 |
7,680 |
+0.79% |
100 |
2023/8/21 |
7,800 |
7,800 |
7,620 |
7,620 |
-2.81% |
700 |
2023/8/10 |
7,840 |
7,840 |
7,840 |
7,840 |
-1.38% |
100 |
2023/8/9 |
7,950 |
7,950 |
7,830 |
7,950 |
+3.38% |
300 |
2023/8/4 |
7,690 |
7,690 |
7,690 |
7,690 |
-2.16% |
100 |
2023/7/27 |
7,900 |
7,930 |
7,860 |
7,860 |
+0.13% |
500 |
2023/7/13 |
7,920 |
8,090 |
7,850 |
7,850 |
-2.73% |
600 |
2023/7/12 |
8,070 |
8,070 |
8,070 |
8,070 |
+0.62% |
100 |
2023/7/11 |
8,050 |
8,150 |
8,020 |
8,020 |
-0.50% |
500 |
2023/7/10 |
8,060 |
8,060 |
8,060 |
8,060 |
-2.18% |
100 |
2023/7/7 |
8,010 |
8,260 |
7,990 |
8,240 |
+0.12% |
1,000 |
2023/7/3 |
8,230 |
8,230 |
8,230 |
8,230 |
+0.98% |
100 |
2023/6/28 |
8,000 |
8,150 |
8,000 |
8,150 |
+1.75% |
1,300 |
2023/6/27 |
7,960 |
8,010 |
7,960 |
8,010 |
+0.63% |
400 |
2023/6/26 |
7,960 |
7,960 |
7,810 |
7,960 |
-0.13% |
800 |
2023/6/23 |
7,990 |
7,990 |
7,950 |
7,970 |
+0.38% |
1,100 |
2023/6/22 |
7,930 |
7,940 |
7,930 |
7,940 |
-0.25% |
200 |
2023/6/21 |
7,970 |
7,990 |
7,960 |
7,960 |
+1.53% |
1,200 |
2023/6/20 |
8,000 |
8,000 |
7,690 |
7,840 |
-1.01% |
1,100 |
2023/6/19 |
7,800 |
7,920 |
7,800 |
7,920 |
+1.54% |
600 |
2023/6/16 |
7,900 |
8,100 |
7,800 |
7,800 |
-0.38% |
1,800 |
2023/6/15 |
7,830 |
7,830 |
7,830 |
7,830 |
+0.00% |
100 |
2023/6/14 |
7,880 |
7,880 |
7,830 |
7,830 |
+0.26% |
400 |
2023/6/13 |
7,810 |
7,820 |
7,700 |
7,810 |
-0.26% |
1,000 |
2023/6/12 |
7,820 |
7,830 |
7,780 |
7,830 |
+1.42% |
400 |
2023/6/9 |
7,840 |
7,870 |
7,720 |
7,720 |
-3.38% |
400 |
2023/6/7 |
7,850 |
7,990 |
7,850 |
7,990 |
+0.00% |
400 |
2023/6/6 |
7,980 |
7,990 |
7,980 |
7,990 |
+1.78% |
400 |
2023/6/5 |
7,820 |
7,940 |
7,820 |
7,850 |
+0.38% |
700 |
2023/6/2 |
7,820 |
7,940 |
7,800 |
7,820 |
+0.00% |
4,000 |
2023/6/1 |
7,760 |
7,970 |
7,760 |
7,820 |
+0.77% |
5,500 |
2023/5/31 |
7,950 |
7,950 |
7,760 |
7,760 |
-2.63% |
3,700 |
2023/5/30 |
7,520 |
7,970 |
7,520 |
7,970 |
+5.98% |
1,800 |
2023/5/29 |
7,490 |
7,520 |
7,490 |
7,520 |
+1.48% |
600 |
2023/5/26 |
7,490 |
7,490 |
7,400 |
7,410 |
+2.49% |
900 |
2023/5/25 |
7,140 |
7,280 |
7,140 |
7,230 |
+1.54% |
1,600 |
2023/5/24 |
7,060 |
7,120 |
7,010 |
7,120 |
+1.28% |
1,200 |
2023/5/23 |
6,800 |
7,030 |
6,800 |
7,030 |
+4.93% |
400 |
2023/5/22 |
6,800 |
6,800 |
6,700 |
6,700 |
-3.04% |
200 |
2023/5/17 |
6,910 |
6,910 |
6,910 |
6,910 |
+0.00% |
200 |
2023/5/16 |
7,200 |
7,200 |
6,910 |
6,910 |
-4.03% |
900 |
2023/5/12 |
7,370 |
7,550 |
7,200 |
7,200 |
+1.84% |
800 |
|