日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,844 |
2,844 |
2,843 |
2,843 |
-0.07% |
300 |
2024/7/25 |
2,851 |
2,855 |
2,845 |
2,845 |
-0.21% |
1,100 |
2024/7/24 |
2,879 |
2,879 |
2,851 |
2,851 |
-0.97% |
200 |
2024/7/23 |
2,879 |
2,879 |
2,879 |
2,879 |
+0.00% |
200 |
2024/7/22 |
2,880 |
2,880 |
2,879 |
2,879 |
-0.03% |
500 |
2024/7/19 |
2,879 |
2,880 |
2,878 |
2,880 |
+1.05% |
1,300 |
2024/7/18 |
2,877 |
2,877 |
2,848 |
2,850 |
-0.52% |
400 |
2024/7/17 |
2,863 |
2,865 |
2,860 |
2,865 |
-0.17% |
600 |
2024/7/16 |
2,871 |
2,899 |
2,824 |
2,870 |
+0.81% |
5,000 |
2024/7/12 |
2,879 |
2,879 |
2,847 |
2,847 |
-0.11% |
900 |
2024/7/11 |
2,835 |
2,850 |
2,835 |
2,850 |
+0.35% |
1,000 |
2024/7/10 |
2,840 |
2,841 |
2,840 |
2,840 |
+0.14% |
400 |
2024/7/9 |
2,854 |
2,866 |
2,832 |
2,836 |
+0.42% |
1,700 |
2024/7/8 |
2,860 |
2,860 |
2,821 |
2,824 |
-1.94% |
2,700 |
2024/7/5 |
2,860 |
2,896 |
2,845 |
2,880 |
+0.35% |
3,000 |
2024/7/4 |
2,900 |
2,900 |
2,870 |
2,870 |
-0.93% |
1,800 |
2024/7/3 |
2,866 |
2,898 |
2,866 |
2,897 |
-0.10% |
1,100 |
2024/7/2 |
2,890 |
2,900 |
2,850 |
2,900 |
+0.17% |
2,400 |
2024/7/1 |
2,846 |
2,900 |
2,846 |
2,895 |
+1.58% |
2,500 |
2024/6/28 |
2,856 |
2,865 |
2,850 |
2,850 |
-0.21% |
1,400 |
2024/6/27 |
2,879 |
2,879 |
2,856 |
2,856 |
-0.83% |
500 |
2024/6/26 |
2,858 |
2,880 |
2,850 |
2,880 |
+1.05% |
2,200 |
2024/6/25 |
2,850 |
2,850 |
2,850 |
2,850 |
-0.21% |
200 |
2024/6/24 |
2,811 |
2,857 |
2,811 |
2,856 |
+1.60% |
600 |
2024/6/21 |
2,811 |
2,811 |
2,811 |
2,811 |
-1.16% |
400 |
2024/6/20 |
2,859 |
2,859 |
2,844 |
2,844 |
-0.46% |
300 |
2024/6/19 |
2,865 |
2,865 |
2,826 |
2,857 |
+0.25% |
700 |
2024/6/18 |
2,856 |
2,869 |
2,830 |
2,850 |
+0.35% |
3,800 |
2024/6/17 |
2,868 |
2,868 |
2,840 |
2,840 |
-0.80% |
600 |
2024/6/14 |
2,869 |
2,869 |
2,831 |
2,863 |
+0.46% |
1,100 |
2024/6/13 |
2,870 |
2,870 |
2,820 |
2,850 |
+1.06% |
400 |
2024/6/12 |
2,860 |
2,860 |
2,810 |
2,820 |
-1.40% |
1,400 |
2024/6/11 |
2,803 |
2,860 |
2,803 |
2,860 |
+1.89% |
3,400 |
2024/6/10 |
2,785 |
2,807 |
2,785 |
2,807 |
+2.04% |
1,200 |
2024/6/7 |
2,786 |
2,786 |
2,751 |
2,751 |
-1.29% |
200 |
2024/6/6 |
2,789 |
2,790 |
2,787 |
2,787 |
+1.31% |
500 |
2024/6/5 |
2,750 |
2,800 |
2,750 |
2,751 |
+0.04% |
700 |
2024/6/4 |
2,740 |
2,761 |
2,738 |
2,750 |
+0.36% |
2,000 |
2024/6/3 |
2,746 |
2,746 |
2,740 |
2,740 |
+0.07% |
900 |
2024/5/31 |
2,736 |
2,763 |
2,736 |
2,738 |
+0.04% |
1,400 |
2024/5/30 |
2,733 |
2,750 |
2,733 |
2,737 |
+0.07% |
700 |
2024/5/29 |
2,764 |
2,764 |
2,734 |
2,735 |
-0.91% |
700 |
2024/5/28 |
2,728 |
2,785 |
2,728 |
2,760 |
+0.36% |
800 |
2024/5/27 |
2,769 |
2,774 |
2,735 |
2,750 |
-0.18% |
3,000 |
2024/5/24 |
2,757 |
2,769 |
2,755 |
2,755 |
-0.07% |
900 |
2024/5/23 |
2,789 |
2,793 |
2,736 |
2,757 |
-0.83% |
1,400 |
2024/5/22 |
2,711 |
2,787 |
2,711 |
2,780 |
+1.28% |
2,500 |
2024/5/21 |
2,722 |
2,745 |
2,720 |
2,745 |
+0.29% |
800 |
2024/5/20 |
2,711 |
2,751 |
2,711 |
2,737 |
-0.51% |
1,300 |
2024/5/17 |
2,751 |
2,751 |
2,751 |
2,751 |
-1.15% |
100 |
2024/5/16 |
2,785 |
2,785 |
2,783 |
2,783 |
+0.11% |
700 |
2024/5/15 |
2,795 |
2,795 |
2,772 |
2,780 |
-0.18% |
800 |
2024/5/14 |
2,767 |
2,798 |
2,750 |
2,785 |
+0.65% |
1,500 |
2024/5/13 |
2,783 |
2,799 |
2,767 |
2,767 |
-1.39% |
1,100 |
2024/5/10 |
2,771 |
2,806 |
2,770 |
2,806 |
-0.07% |
1,200 |
2024/5/9 |
2,810 |
2,819 |
2,760 |
2,808 |
-0.74% |
1,300 |
2024/5/8 |
2,792 |
2,829 |
2,792 |
2,829 |
+0.25% |
1,900 |
2024/5/7 |
2,823 |
2,823 |
2,800 |
2,822 |
-0.04% |
700 |
2024/5/2 |
2,780 |
2,829 |
2,780 |
2,823 |
+1.55% |
1,900 |
2024/5/1 |
2,761 |
2,854 |
2,761 |
2,780 |
-2.04% |
1,700 |
2024/4/30 |
2,860 |
2,860 |
2,802 |
2,838 |
-0.87% |
2,400 |
2024/4/26 |
2,864 |
2,864 |
2,754 |
2,863 |
-0.03% |
1,000 |
2024/4/24 |
2,840 |
2,865 |
2,831 |
2,864 |
+0.49% |
800 |
2024/4/22 |
2,856 |
2,856 |
2,842 |
2,850 |
+0.28% |
600 |
2024/4/19 |
2,825 |
2,847 |
2,800 |
2,842 |
+0.00% |
1,600 |
2024/4/18 |
2,801 |
2,862 |
2,801 |
2,842 |
+1.46% |
700 |
2024/4/17 |
2,860 |
2,860 |
2,800 |
2,801 |
-1.62% |
1,500 |
2024/4/16 |
2,895 |
2,895 |
2,835 |
2,847 |
-1.32% |
1,800 |
2024/4/15 |
2,849 |
2,885 |
2,811 |
2,885 |
+1.58% |
3,300 |
2024/4/12 |
2,829 |
2,840 |
2,811 |
2,840 |
+1.07% |
2,800 |
2024/4/11 |
2,810 |
2,825 |
2,770 |
2,810 |
+0.36% |
3,700 |
2024/4/10 |
2,789 |
2,800 |
2,789 |
2,800 |
+0.39% |
900 |
2024/4/9 |
2,780 |
2,789 |
2,780 |
2,789 |
+0.50% |
700 |
2024/4/8 |
2,780 |
2,780 |
2,774 |
2,775 |
-0.18% |
1,000 |
2024/4/5 |
2,786 |
2,793 |
2,750 |
2,780 |
-0.50% |
1,200 |
2024/4/4 |
2,795 |
2,795 |
2,762 |
2,794 |
+0.00% |
700 |
2024/4/3 |
2,748 |
2,796 |
2,746 |
2,794 |
+0.58% |
1,200 |
2024/4/2 |
2,824 |
2,824 |
2,741 |
2,778 |
-1.63% |
3,200 |
2024/4/1 |
2,828 |
2,828 |
2,790 |
2,824 |
+1.22% |
1,400 |
2024/3/29 |
2,776 |
2,790 |
2,752 |
2,790 |
+0.11% |
5,300 |
2024/3/28 |
2,762 |
2,794 |
2,762 |
2,787 |
-0.25% |
1,800 |
2024/3/27 |
2,770 |
2,800 |
2,760 |
2,794 |
+1.16% |
2,900 |
2024/3/26 |
2,776 |
2,776 |
2,760 |
2,762 |
-0.43% |
1,600 |
2024/3/25 |
2,768 |
2,780 |
2,754 |
2,774 |
+0.07% |
1,700 |
2024/3/22 |
2,753 |
2,788 |
2,745 |
2,772 |
+0.98% |
5,400 |
2024/3/21 |
2,728 |
2,750 |
2,718 |
2,745 |
+0.62% |
2,200 |
2024/3/19 |
2,743 |
2,743 |
2,726 |
2,728 |
-0.07% |
600 |
2024/3/18 |
2,701 |
2,739 |
2,688 |
2,730 |
+0.40% |
2,500 |
2024/3/15 |
2,680 |
2,730 |
2,680 |
2,719 |
+0.33% |
2,500 |
2024/3/14 |
2,700 |
2,717 |
2,686 |
2,710 |
+0.41% |
800 |
2024/3/13 |
2,686 |
2,699 |
2,681 |
2,699 |
+0.71% |
1,100 |
2024/3/12 |
2,680 |
2,681 |
2,680 |
2,680 |
-0.74% |
1,000 |
2024/3/11 |
2,716 |
2,742 |
2,680 |
2,700 |
-1.53% |
2,700 |
2024/3/8 |
2,712 |
2,743 |
2,712 |
2,742 |
+0.07% |
300 |
2024/3/7 |
2,708 |
2,740 |
2,708 |
2,740 |
+0.74% |
1,200 |
2024/3/6 |
2,735 |
2,738 |
2,692 |
2,720 |
-0.18% |
1,200 |
2024/3/5 |
2,752 |
2,752 |
2,725 |
2,725 |
-0.47% |
600 |
2024/3/4 |
2,700 |
2,738 |
2,675 |
2,738 |
+1.41% |
1,600 |
2024/3/1 |
2,737 |
2,737 |
2,700 |
2,700 |
+0.00% |
3,300 |
2024/2/29 |
2,728 |
2,747 |
2,700 |
2,700 |
-1.82% |
1,500 |
2024/2/28 |
2,733 |
2,750 |
2,727 |
2,750 |
+0.70% |
1,400 |
2024/2/27 |
2,772 |
2,772 |
2,726 |
2,731 |
+0.33% |
3,000 |
2024/2/26 |
2,733 |
2,750 |
2,720 |
2,722 |
-0.84% |
2,700 |
2024/2/22 |
2,750 |
2,750 |
2,733 |
2,745 |
+0.07% |
2,000 |
2024/2/21 |
2,732 |
2,751 |
2,724 |
2,743 |
+0.18% |
2,000 |
2024/2/20 |
2,795 |
2,795 |
2,709 |
2,738 |
+1.41% |
4,100 |
2024/2/19 |
2,680 |
2,700 |
2,674 |
2,700 |
+0.75% |
2,000 |
2024/2/16 |
2,680 |
2,705 |
2,655 |
2,680 |
-0.04% |
3,400 |
2024/2/15 |
2,735 |
2,735 |
2,681 |
2,681 |
-1.58% |
3,100 |
2024/2/14 |
2,740 |
2,740 |
2,700 |
2,724 |
-0.04% |
3,900 |
2024/2/13 |
2,738 |
2,738 |
2,715 |
2,725 |
+0.04% |
1,600 |
2024/2/9 |
2,701 |
2,724 |
2,701 |
2,724 |
+0.89% |
1,700 |
2024/2/8 |
2,708 |
2,730 |
2,700 |
2,700 |
-0.11% |
2,600 |
2024/2/7 |
2,730 |
2,734 |
2,691 |
2,703 |
-1.10% |
3,100 |
2024/2/6 |
2,751 |
2,800 |
2,716 |
2,733 |
+2.59% |
13,900 |
2024/2/5 |
2,712 |
2,715 |
2,664 |
2,664 |
-1.62% |
3,300 |
2024/2/2 |
2,690 |
2,708 |
2,690 |
2,708 |
+0.48% |
2,100 |
2024/2/1 |
2,701 |
2,719 |
2,695 |
2,695 |
-0.74% |
2,100 |
2024/1/31 |
2,748 |
2,748 |
2,715 |
2,715 |
+0.00% |
1,400 |
2024/1/30 |
2,709 |
2,742 |
2,709 |
2,715 |
-0.37% |
700 |
2024/1/29 |
2,716 |
2,726 |
2,697 |
2,725 |
+0.74% |
2,700 |
2024/1/26 |
2,711 |
2,716 |
2,657 |
2,705 |
-0.22% |
1,900 |
2024/1/25 |
2,717 |
2,717 |
2,710 |
2,711 |
-0.22% |
500 |
|