日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,095 |
3,145 |
3,095 |
3,115 |
+2.98% |
800 |
2024/7/25 |
3,025 |
3,025 |
3,025 |
3,025 |
-1.47% |
400 |
2024/7/24 |
3,050 |
3,070 |
3,050 |
3,070 |
+0.66% |
600 |
2024/7/23 |
3,120 |
3,120 |
3,050 |
3,050 |
+0.00% |
200 |
2024/7/22 |
3,060 |
3,090 |
3,050 |
3,050 |
-1.77% |
400 |
2024/7/19 |
3,105 |
3,105 |
3,105 |
3,105 |
+1.47% |
100 |
2024/7/18 |
3,030 |
3,060 |
3,030 |
3,060 |
-1.29% |
200 |
2024/7/16 |
3,100 |
3,100 |
3,100 |
3,100 |
+2.65% |
300 |
2024/7/12 |
3,020 |
3,020 |
3,020 |
3,020 |
-4.43% |
100 |
2024/7/11 |
3,190 |
3,190 |
3,160 |
3,160 |
+0.00% |
3,300 |
2024/7/10 |
3,040 |
3,160 |
3,040 |
3,160 |
+4.98% |
1,000 |
2024/7/9 |
3,110 |
3,110 |
3,010 |
3,010 |
-3.06% |
700 |
2024/7/8 |
3,140 |
3,140 |
3,080 |
3,105 |
+1.14% |
500 |
2024/7/5 |
3,070 |
3,070 |
3,070 |
3,070 |
+0.00% |
100 |
2024/7/4 |
2,947 |
3,140 |
2,947 |
3,070 |
+5.86% |
2,600 |
2024/6/28 |
2,899 |
2,900 |
2,899 |
2,900 |
+0.35% |
600 |
2024/6/27 |
2,900 |
2,900 |
2,890 |
2,890 |
-1.40% |
400 |
2024/6/26 |
2,945 |
2,954 |
2,924 |
2,931 |
-0.64% |
1,200 |
2024/6/25 |
2,988 |
2,988 |
2,940 |
2,950 |
-1.34% |
800 |
2024/6/24 |
2,940 |
2,990 |
2,940 |
2,990 |
+3.10% |
200 |
2024/6/21 |
2,930 |
2,972 |
2,900 |
2,900 |
+0.03% |
1,500 |
2024/6/20 |
2,850 |
2,899 |
2,850 |
2,899 |
+2.15% |
300 |
2024/6/19 |
2,800 |
2,838 |
2,800 |
2,838 |
+1.36% |
300 |
2024/6/17 |
2,810 |
2,810 |
2,800 |
2,800 |
-0.36% |
300 |
2024/6/7 |
2,787 |
2,810 |
2,787 |
2,810 |
-0.95% |
600 |
2024/6/6 |
2,845 |
2,845 |
2,830 |
2,837 |
-0.35% |
71,900 |
2024/6/4 |
2,846 |
2,847 |
2,846 |
2,847 |
+0.07% |
300 |
2024/6/3 |
2,838 |
2,845 |
2,838 |
2,845 |
+3.45% |
500 |
2024/5/31 |
2,750 |
2,750 |
2,750 |
2,750 |
-0.04% |
100 |
2024/5/29 |
2,751 |
2,751 |
2,751 |
2,751 |
-0.25% |
100 |
2024/5/28 |
2,731 |
2,758 |
2,731 |
2,758 |
-0.79% |
200 |
2024/5/27 |
2,830 |
2,830 |
2,780 |
2,780 |
-1.77% |
1,000 |
2024/5/24 |
2,830 |
2,830 |
2,830 |
2,830 |
+0.35% |
100 |
2024/5/23 |
2,860 |
2,860 |
2,820 |
2,820 |
-1.05% |
200 |
2024/5/22 |
2,850 |
2,850 |
2,850 |
2,850 |
-1.52% |
100 |
2024/5/20 |
2,894 |
2,894 |
2,894 |
2,894 |
-0.21% |
100 |
2024/5/15 |
2,900 |
2,900 |
2,900 |
2,900 |
+0.00% |
400 |
2024/5/14 |
2,800 |
2,900 |
2,800 |
2,900 |
+2.33% |
400 |
2024/5/8 |
2,810 |
2,834 |
2,810 |
2,834 |
+0.85% |
700 |
2024/5/7 |
2,800 |
2,810 |
2,750 |
2,810 |
+1.92% |
1,700 |
2024/4/26 |
2,771 |
2,771 |
2,757 |
2,757 |
-0.51% |
800 |
2024/4/24 |
2,780 |
2,780 |
2,771 |
2,771 |
+1.50% |
200 |
2024/4/23 |
2,781 |
2,781 |
2,730 |
2,730 |
-1.83% |
2,000 |
2024/4/22 |
2,781 |
2,781 |
2,781 |
2,781 |
+0.00% |
200 |
2024/4/19 |
2,772 |
2,781 |
2,772 |
2,781 |
-2.93% |
400 |
2024/4/16 |
2,865 |
2,865 |
2,865 |
2,865 |
+3.62% |
100 |
2024/4/12 |
2,765 |
2,765 |
2,765 |
2,765 |
+0.04% |
100 |
2024/4/10 |
2,764 |
2,764 |
2,764 |
2,764 |
-1.71% |
700 |
2024/4/9 |
2,812 |
2,812 |
2,812 |
2,812 |
+1.88% |
100 |
2024/4/5 |
2,760 |
2,760 |
2,760 |
2,760 |
+0.00% |
100 |
2024/4/4 |
2,760 |
2,760 |
2,760 |
2,760 |
+0.36% |
100 |
2024/4/3 |
2,745 |
2,750 |
2,740 |
2,750 |
+0.18% |
500 |
2024/4/1 |
2,745 |
2,745 |
2,745 |
2,745 |
+1.44% |
100 |
2024/3/29 |
2,706 |
2,706 |
2,706 |
2,706 |
-1.24% |
100 |
2024/3/27 |
2,750 |
2,750 |
2,740 |
2,740 |
-0.25% |
600 |
2024/3/26 |
2,740 |
2,748 |
2,740 |
2,747 |
+0.62% |
800 |
2024/3/25 |
2,701 |
2,730 |
2,701 |
2,730 |
+1.07% |
800 |
2024/3/22 |
2,735 |
2,735 |
2,701 |
2,701 |
-1.24% |
1,700 |
2024/3/21 |
2,749 |
2,750 |
2,731 |
2,735 |
+0.00% |
1,400 |
2024/3/19 |
2,735 |
2,735 |
2,735 |
2,735 |
-0.91% |
200 |
2024/3/18 |
2,724 |
2,760 |
2,724 |
2,760 |
+0.04% |
1,500 |
2024/3/15 |
2,759 |
2,760 |
2,759 |
2,759 |
+0.00% |
800 |
2024/3/13 |
2,759 |
2,759 |
2,759 |
2,759 |
-1.11% |
100 |
2024/3/12 |
2,750 |
2,790 |
2,739 |
2,790 |
+1.45% |
2,200 |
2024/3/11 |
2,830 |
2,830 |
2,750 |
2,750 |
-2.83% |
2,900 |
2024/3/8 |
2,846 |
2,846 |
2,830 |
2,830 |
-0.91% |
700 |
2024/3/7 |
2,856 |
2,856 |
2,856 |
2,856 |
-0.14% |
100 |
2024/3/6 |
2,860 |
2,860 |
2,860 |
2,860 |
-3.38% |
200 |
2024/3/5 |
2,900 |
2,960 |
2,900 |
2,960 |
+2.78% |
200 |
2024/3/4 |
2,880 |
2,880 |
2,880 |
2,880 |
-0.69% |
100 |
2024/2/29 |
2,900 |
2,900 |
2,900 |
2,900 |
-1.56% |
100 |
2024/2/27 |
2,946 |
2,946 |
2,946 |
2,946 |
+0.00% |
800 |
2024/2/26 |
2,971 |
2,977 |
2,927 |
2,946 |
-0.84% |
1,100 |
2024/2/22 |
2,961 |
2,971 |
2,960 |
2,971 |
+0.71% |
300 |
2024/2/20 |
2,967 |
2,967 |
2,950 |
2,950 |
-0.57% |
700 |
2024/2/19 |
2,919 |
2,967 |
2,919 |
2,967 |
+2.31% |
600 |
2024/2/16 |
2,900 |
2,900 |
2,900 |
2,900 |
+0.28% |
100 |
2024/2/15 |
2,892 |
2,892 |
2,892 |
2,892 |
-0.28% |
100 |
2024/2/14 |
2,920 |
2,920 |
2,900 |
2,900 |
-2.68% |
800 |
2024/2/13 |
2,950 |
2,980 |
2,950 |
2,980 |
-0.23% |
200 |
2024/2/8 |
2,890 |
2,987 |
2,890 |
2,987 |
+3.72% |
700 |
2024/2/7 |
2,880 |
2,880 |
2,880 |
2,880 |
+1.77% |
100 |
2024/2/6 |
2,850 |
2,850 |
2,830 |
2,830 |
-1.74% |
700 |
2024/2/5 |
2,880 |
2,880 |
2,870 |
2,880 |
-0.35% |
700 |
2024/2/1 |
2,890 |
2,890 |
2,890 |
2,890 |
+0.07% |
100 |
2024/1/30 |
2,888 |
2,888 |
2,888 |
2,888 |
+0.00% |
100 |
2024/1/26 |
2,889 |
2,889 |
2,888 |
2,888 |
+0.28% |
1,000 |
2024/1/25 |
2,874 |
2,880 |
2,874 |
2,880 |
+0.42% |
400 |
2024/1/23 |
2,851 |
2,868 |
2,840 |
2,868 |
+0.03% |
1,100 |
2024/1/22 |
2,867 |
2,867 |
2,867 |
2,867 |
+0.60% |
200 |
2024/1/19 |
2,850 |
2,850 |
2,801 |
2,850 |
-1.72% |
1,200 |
2024/1/17 |
2,849 |
2,900 |
2,849 |
2,900 |
+1.93% |
900 |
2024/1/16 |
2,850 |
2,850 |
2,845 |
2,845 |
-0.18% |
400 |
2024/1/15 |
2,836 |
2,850 |
2,800 |
2,850 |
+0.49% |
1,500 |
2024/1/11 |
2,828 |
2,850 |
2,828 |
2,836 |
-2.21% |
700 |
2024/1/4 |
2,770 |
2,900 |
2,749 |
2,900 |
+4.62% |
1,100 |
2023/12/29 |
2,750 |
2,772 |
2,750 |
2,772 |
+0.80% |
300 |
2023/12/27 |
2,740 |
2,750 |
2,740 |
2,750 |
+0.36% |
2,400 |
2023/12/26 |
2,730 |
2,740 |
2,728 |
2,740 |
-3.18% |
1,200 |
2023/12/25 |
2,807 |
2,830 |
2,800 |
2,830 |
+0.46% |
800 |
2023/12/22 |
2,820 |
2,820 |
2,817 |
2,817 |
-0.11% |
400 |
2023/12/21 |
2,730 |
2,820 |
2,730 |
2,820 |
+3.22% |
1,800 |
2023/12/20 |
2,732 |
2,760 |
2,732 |
2,732 |
-0.83% |
900 |
2023/12/19 |
2,750 |
2,755 |
2,750 |
2,755 |
-0.58% |
500 |
2023/12/18 |
2,815 |
2,815 |
2,726 |
2,771 |
+1.69% |
1,700 |
2023/12/15 |
2,781 |
2,796 |
2,725 |
2,725 |
-2.36% |
400 |
2023/12/14 |
2,791 |
2,791 |
2,791 |
2,791 |
-0.07% |
300 |
2023/12/13 |
2,791 |
2,793 |
2,791 |
2,793 |
-0.85% |
400 |
2023/12/12 |
2,738 |
2,817 |
2,738 |
2,817 |
+4.80% |
1,400 |
2023/12/8 |
2,688 |
2,688 |
2,688 |
2,688 |
-0.81% |
400 |
2023/12/6 |
2,700 |
2,710 |
2,700 |
2,710 |
+0.37% |
800 |
2023/12/4 |
2,700 |
2,700 |
2,700 |
2,700 |
+0.00% |
100 |
2023/12/1 |
2,680 |
2,700 |
2,680 |
2,700 |
+0.00% |
300 |
2023/11/30 |
2,700 |
2,700 |
2,700 |
2,700 |
-0.92% |
500 |
2023/11/27 |
2,725 |
2,725 |
2,725 |
2,725 |
+0.18% |
700 |
2023/11/24 |
2,723 |
2,723 |
2,720 |
2,720 |
+0.74% |
200 |
2023/11/22 |
2,700 |
2,700 |
2,700 |
2,700 |
+0.00% |
2,000 |
2023/11/21 |
2,701 |
2,701 |
2,700 |
2,700 |
+0.00% |
300 |
2023/11/20 |
2,700 |
2,700 |
2,700 |
2,700 |
-0.37% |
400 |
2023/11/17 |
2,710 |
2,710 |
2,710 |
2,710 |
+0.00% |
200 |
2023/11/16 |
2,700 |
2,710 |
2,700 |
2,710 |
+1.31% |
500 |
2023/11/15 |
2,700 |
2,700 |
2,650 |
2,675 |
-0.93% |
800 |
2023/11/14 |
2,700 |
2,710 |
2,700 |
2,700 |
+0.00% |
1,000 |
|