日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
3,005 |
3,005 |
2,974 |
3,000 |
-0.17% |
1,600 |
2024/4/18 |
3,000 |
3,005 |
3,000 |
3,005 |
+0.47% |
500 |
2024/4/17 |
3,040 |
3,040 |
2,991 |
2,991 |
-1.61% |
400 |
2024/4/15 |
3,015 |
3,040 |
2,996 |
3,040 |
-0.16% |
700 |
2024/4/12 |
3,035 |
3,045 |
3,035 |
3,045 |
+0.66% |
500 |
2024/4/11 |
3,055 |
3,055 |
3,025 |
3,025 |
-1.31% |
300 |
2024/4/10 |
3,045 |
3,065 |
3,045 |
3,065 |
+0.66% |
400 |
2024/4/9 |
3,015 |
3,045 |
3,015 |
3,045 |
+1.16% |
200 |
2024/4/8 |
3,010 |
3,010 |
3,010 |
3,010 |
-0.17% |
200 |
2024/4/5 |
3,020 |
3,020 |
3,015 |
3,015 |
+0.17% |
200 |
2024/4/4 |
3,010 |
3,010 |
3,010 |
3,010 |
-0.17% |
100 |
2024/4/3 |
3,050 |
3,050 |
3,010 |
3,015 |
-0.82% |
1,500 |
2024/4/1 |
3,040 |
3,040 |
3,040 |
3,040 |
+0.00% |
400 |
2024/3/29 |
3,045 |
3,045 |
3,020 |
3,040 |
-0.33% |
300 |
2024/3/28 |
3,055 |
3,055 |
3,050 |
3,050 |
+1.33% |
1,400 |
2024/3/27 |
3,010 |
3,010 |
3,000 |
3,010 |
+0.84% |
1,100 |
2024/3/26 |
2,953 |
2,985 |
2,952 |
2,985 |
+0.84% |
1,000 |
2024/3/25 |
2,970 |
2,970 |
2,954 |
2,960 |
-0.34% |
1,300 |
2024/3/22 |
2,970 |
2,970 |
2,961 |
2,970 |
+0.34% |
400 |
2024/3/21 |
2,960 |
2,960 |
2,955 |
2,960 |
+0.00% |
700 |
2024/3/19 |
2,982 |
2,982 |
2,960 |
2,960 |
-0.84% |
700 |
2024/3/18 |
2,979 |
2,985 |
2,979 |
2,985 |
+0.10% |
900 |
2024/3/15 |
2,982 |
2,982 |
2,980 |
2,982 |
-0.13% |
500 |
2024/3/14 |
2,980 |
2,986 |
2,980 |
2,986 |
-0.43% |
700 |
2024/3/13 |
3,000 |
3,000 |
2,980 |
2,999 |
-0.70% |
500 |
2024/3/12 |
3,035 |
3,035 |
3,020 |
3,020 |
-1.31% |
600 |
2024/3/11 |
3,050 |
3,060 |
3,020 |
3,060 |
-0.65% |
1,200 |
2024/3/8 |
3,085 |
3,085 |
3,065 |
3,080 |
+0.00% |
600 |
2024/3/7 |
3,080 |
3,110 |
3,080 |
3,080 |
+0.00% |
800 |
2024/3/6 |
3,125 |
3,125 |
3,070 |
3,080 |
-1.91% |
900 |
2024/3/5 |
3,145 |
3,145 |
3,105 |
3,140 |
+1.13% |
2,200 |
2024/3/4 |
3,215 |
3,215 |
3,060 |
3,105 |
+6.92% |
10,300 |
2024/3/1 |
2,890 |
2,932 |
2,851 |
2,904 |
+0.48% |
1,400 |
2024/2/29 |
2,968 |
2,968 |
2,870 |
2,890 |
-0.96% |
3,000 |
2024/2/28 |
2,901 |
2,975 |
2,889 |
2,918 |
-2.08% |
3,400 |
2024/2/27 |
2,897 |
2,980 |
2,894 |
2,980 |
+3.87% |
800 |
2024/2/26 |
2,924 |
2,924 |
2,862 |
2,869 |
-1.68% |
1,300 |
2024/2/22 |
2,919 |
2,919 |
2,918 |
2,918 |
+1.39% |
200 |
2024/2/20 |
2,873 |
2,878 |
2,873 |
2,878 |
+0.42% |
300 |
2024/2/19 |
2,837 |
2,866 |
2,837 |
2,866 |
+0.74% |
600 |
2024/2/16 |
2,850 |
2,850 |
2,845 |
2,845 |
-0.35% |
1,000 |
2024/2/15 |
2,856 |
2,856 |
2,855 |
2,855 |
+0.00% |
500 |
2024/2/14 |
2,855 |
2,855 |
2,855 |
2,855 |
-0.14% |
100 |
2024/2/13 |
2,859 |
2,859 |
2,859 |
2,859 |
+0.00% |
200 |
2024/2/9 |
2,854 |
2,892 |
2,854 |
2,859 |
-1.55% |
600 |
2024/2/8 |
2,919 |
2,933 |
2,904 |
2,904 |
-0.21% |
900 |
2024/2/7 |
2,875 |
2,910 |
2,875 |
2,910 |
+1.61% |
400 |
2024/2/6 |
2,864 |
2,864 |
2,860 |
2,864 |
+0.00% |
400 |
2024/2/5 |
2,850 |
2,864 |
2,800 |
2,864 |
+0.00% |
1,400 |
2024/2/2 |
2,900 |
2,900 |
2,864 |
2,864 |
-1.92% |
400 |
2024/2/1 |
2,952 |
2,952 |
2,920 |
2,920 |
+0.59% |
300 |
2024/1/31 |
2,951 |
2,951 |
2,903 |
2,903 |
-2.58% |
400 |
2024/1/30 |
2,975 |
2,980 |
2,875 |
2,980 |
-1.00% |
2,400 |
2024/1/29 |
3,010 |
3,010 |
2,972 |
3,010 |
+0.67% |
2,300 |
2024/1/26 |
2,990 |
2,990 |
2,970 |
2,990 |
+1.01% |
1,200 |
2024/1/25 |
2,980 |
2,980 |
2,960 |
2,960 |
-0.67% |
600 |
2024/1/24 |
2,950 |
2,980 |
2,950 |
2,980 |
+0.98% |
600 |
2024/1/23 |
2,988 |
2,988 |
2,951 |
2,951 |
-0.30% |
300 |
2024/1/22 |
2,950 |
2,960 |
2,950 |
2,960 |
+0.34% |
400 |
2024/1/19 |
2,950 |
2,950 |
2,950 |
2,950 |
+0.00% |
300 |
2024/1/18 |
2,928 |
2,950 |
2,928 |
2,950 |
+0.75% |
600 |
2024/1/17 |
2,930 |
2,959 |
2,918 |
2,928 |
-1.74% |
2,700 |
2024/1/16 |
2,979 |
2,980 |
2,929 |
2,980 |
+1.36% |
700 |
2024/1/15 |
2,960 |
2,960 |
2,939 |
2,940 |
+1.38% |
1,600 |
2024/1/12 |
2,950 |
2,950 |
2,900 |
2,900 |
-1.69% |
800 |
2024/1/11 |
2,955 |
2,955 |
2,905 |
2,950 |
-0.17% |
800 |
2024/1/10 |
2,950 |
2,959 |
2,909 |
2,955 |
+0.17% |
800 |
2024/1/9 |
2,959 |
2,959 |
2,950 |
2,950 |
-0.30% |
500 |
2024/1/5 |
2,960 |
2,960 |
2,959 |
2,959 |
+0.00% |
300 |
2024/1/4 |
2,960 |
2,960 |
2,959 |
2,959 |
-0.03% |
400 |
2023/12/29 |
2,885 |
2,960 |
2,875 |
2,960 |
+2.60% |
800 |
2023/12/28 |
2,911 |
2,911 |
2,875 |
2,885 |
-1.37% |
1,600 |
2023/12/27 |
2,925 |
2,925 |
2,900 |
2,925 |
+1.32% |
600 |
2023/12/26 |
2,887 |
2,887 |
2,887 |
2,887 |
+0.03% |
400 |
2023/12/25 |
2,900 |
2,900 |
2,886 |
2,886 |
+0.73% |
400 |
2023/12/22 |
2,865 |
2,865 |
2,855 |
2,865 |
+0.35% |
300 |
2023/12/21 |
2,855 |
2,855 |
2,855 |
2,855 |
+0.00% |
200 |
2023/12/19 |
2,824 |
2,855 |
2,824 |
2,855 |
+1.10% |
300 |
2023/12/18 |
2,824 |
2,824 |
2,815 |
2,824 |
-1.74% |
700 |
2023/12/14 |
2,938 |
2,938 |
2,874 |
2,874 |
-0.48% |
300 |
2023/12/13 |
2,899 |
2,899 |
2,887 |
2,888 |
+0.56% |
400 |
2023/12/12 |
2,855 |
2,872 |
2,855 |
2,872 |
+2.39% |
500 |
2023/12/11 |
2,996 |
2,996 |
2,805 |
2,805 |
-4.88% |
400 |
2023/12/8 |
2,913 |
2,970 |
2,913 |
2,949 |
+4.24% |
2,900 |
2023/12/7 |
2,840 |
2,850 |
2,810 |
2,829 |
-0.39% |
700 |
2023/12/6 |
2,799 |
2,850 |
2,799 |
2,840 |
+1.46% |
3,000 |
2023/12/5 |
2,799 |
2,799 |
2,780 |
2,799 |
+0.25% |
800 |
2023/12/4 |
2,850 |
2,850 |
2,763 |
2,792 |
-2.04% |
3,200 |
2023/12/1 |
2,849 |
2,850 |
2,824 |
2,850 |
+0.00% |
3,200 |
2023/11/30 |
2,832 |
2,850 |
2,832 |
2,850 |
+0.96% |
200 |
2023/11/29 |
2,844 |
2,844 |
2,815 |
2,823 |
-0.74% |
400 |
2023/11/28 |
2,844 |
2,844 |
2,844 |
2,844 |
+0.32% |
1,100 |
2023/11/27 |
2,845 |
2,845 |
2,811 |
2,835 |
-0.53% |
2,100 |
2023/11/24 |
2,840 |
2,850 |
2,835 |
2,850 |
+0.35% |
800 |
2023/11/22 |
2,814 |
2,840 |
2,795 |
2,840 |
+1.61% |
800 |
2023/11/21 |
2,800 |
2,800 |
2,795 |
2,795 |
+0.00% |
400 |
2023/11/20 |
2,762 |
2,800 |
2,745 |
2,795 |
+2.34% |
800 |
2023/11/17 |
2,731 |
2,731 |
2,731 |
2,731 |
+0.18% |
200 |
2023/11/16 |
2,742 |
2,750 |
2,726 |
2,726 |
-0.55% |
1,400 |
2023/11/10 |
2,741 |
2,741 |
2,741 |
2,741 |
+1.52% |
100 |
2023/11/9 |
2,841 |
2,841 |
2,700 |
2,700 |
-4.96% |
1,800 |
2023/11/7 |
2,841 |
2,841 |
2,841 |
2,841 |
+1.46% |
100 |
2023/11/6 |
2,800 |
2,800 |
2,781 |
2,800 |
+0.00% |
700 |
2023/11/2 |
2,780 |
2,800 |
2,779 |
2,800 |
+0.72% |
700 |
2023/11/1 |
2,780 |
2,795 |
2,760 |
2,780 |
+0.14% |
600 |
2023/10/31 |
2,807 |
2,807 |
2,757 |
2,776 |
-0.22% |
500 |
2023/10/30 |
2,800 |
2,800 |
2,748 |
2,782 |
-1.59% |
5,400 |
2023/10/27 |
2,848 |
2,848 |
2,827 |
2,827 |
-0.46% |
600 |
2023/10/26 |
2,806 |
2,840 |
2,806 |
2,840 |
+1.21% |
600 |
2023/10/25 |
2,830 |
2,875 |
2,806 |
2,806 |
+0.21% |
1,600 |
2023/10/24 |
2,798 |
2,800 |
2,798 |
2,800 |
+0.07% |
1,100 |
2023/10/23 |
2,783 |
2,800 |
2,770 |
2,798 |
+1.01% |
1,500 |
2023/10/20 |
2,770 |
2,770 |
2,739 |
2,770 |
+0.00% |
800 |
2023/10/18 |
2,770 |
2,770 |
2,770 |
2,770 |
-0.57% |
1,300 |
2023/10/17 |
2,786 |
2,786 |
2,786 |
2,786 |
+0.00% |
300 |
2023/10/16 |
2,814 |
2,814 |
2,786 |
2,786 |
-1.49% |
400 |
2023/10/12 |
2,829 |
2,829 |
2,800 |
2,828 |
-0.07% |
700 |
2023/10/11 |
2,830 |
2,830 |
2,830 |
2,830 |
+0.04% |
400 |
2023/10/10 |
2,825 |
2,829 |
2,775 |
2,829 |
-0.04% |
1,100 |
2023/10/4 |
2,780 |
2,830 |
2,780 |
2,830 |
-0.46% |
200 |
2023/10/2 |
2,843 |
2,843 |
2,843 |
2,843 |
+0.25% |
100 |
2023/9/29 |
2,886 |
2,886 |
2,836 |
2,836 |
+1.79% |
300 |
2023/9/28 |
2,813 |
2,813 |
2,786 |
2,786 |
-0.85% |
1,700 |
|