日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
2,153 |
2,153 |
2,134 |
2,135 |
-1.57% |
1,500 |
2024/4/25 |
2,199 |
2,199 |
2,169 |
2,169 |
-1.77% |
300 |
2024/4/24 |
2,207 |
2,208 |
2,205 |
2,208 |
+0.32% |
500 |
2024/4/23 |
2,244 |
2,244 |
2,180 |
2,201 |
-1.92% |
2,200 |
2024/4/22 |
2,230 |
2,247 |
2,230 |
2,244 |
-1.58% |
2,100 |
2024/4/19 |
2,223 |
2,281 |
2,223 |
2,280 |
+1.15% |
1,100 |
2024/4/18 |
2,217 |
2,400 |
2,217 |
2,254 |
-2.72% |
3,800 |
2024/4/17 |
2,250 |
2,317 |
2,220 |
2,317 |
+1.85% |
1,100 |
2024/4/16 |
2,275 |
2,275 |
2,270 |
2,275 |
-0.31% |
500 |
2024/4/15 |
2,332 |
2,332 |
2,282 |
2,282 |
-0.52% |
1,200 |
2024/4/12 |
2,295 |
2,299 |
2,294 |
2,294 |
+0.57% |
500 |
2024/4/11 |
2,281 |
2,281 |
2,281 |
2,281 |
-0.83% |
400 |
2024/4/10 |
2,300 |
2,300 |
2,300 |
2,300 |
+0.00% |
100 |
2024/4/9 |
2,304 |
2,304 |
2,300 |
2,300 |
-0.17% |
500 |
2024/4/8 |
2,352 |
2,352 |
2,304 |
2,304 |
-0.26% |
900 |
2024/4/5 |
2,301 |
2,314 |
2,301 |
2,310 |
-0.60% |
900 |
2024/4/4 |
2,324 |
2,324 |
2,324 |
2,324 |
+0.00% |
100 |
2024/4/3 |
2,311 |
2,358 |
2,311 |
2,324 |
-1.57% |
500 |
2024/4/2 |
2,385 |
2,385 |
2,349 |
2,361 |
-1.25% |
800 |
2024/4/1 |
2,330 |
2,391 |
2,330 |
2,391 |
+3.19% |
800 |
2024/3/29 |
2,287 |
2,336 |
2,287 |
2,317 |
-1.45% |
2,700 |
2024/3/28 |
2,251 |
2,399 |
2,250 |
2,351 |
-3.69% |
7,500 |
2024/3/27 |
2,434 |
2,456 |
2,434 |
2,441 |
-0.53% |
2,300 |
2024/3/26 |
2,523 |
2,523 |
2,430 |
2,454 |
-3.76% |
3,700 |
2024/3/25 |
2,552 |
2,568 |
2,550 |
2,550 |
+0.39% |
1,100 |
2024/3/22 |
2,530 |
2,574 |
2,530 |
2,540 |
+0.55% |
1,100 |
2024/3/21 |
2,532 |
2,549 |
2,516 |
2,526 |
-1.25% |
2,200 |
2024/3/19 |
2,566 |
2,567 |
2,512 |
2,558 |
-0.31% |
3,700 |
2024/3/18 |
2,599 |
2,636 |
2,535 |
2,566 |
-9.93% |
12,500 |
2024/3/15 |
2,517 |
2,849 |
2,517 |
2,849 |
+13.19% |
21,100 |
2024/3/14 |
2,457 |
2,522 |
2,450 |
2,517 |
+1.21% |
2,700 |
2024/3/13 |
2,542 |
2,542 |
2,487 |
2,487 |
-2.16% |
1,400 |
2024/3/12 |
2,502 |
2,576 |
2,502 |
2,542 |
+0.67% |
1,000 |
2024/3/11 |
2,557 |
2,558 |
2,525 |
2,525 |
-3.18% |
1,900 |
2024/3/8 |
2,670 |
2,679 |
2,555 |
2,608 |
-4.12% |
3,200 |
2024/3/7 |
2,672 |
2,725 |
2,672 |
2,720 |
-0.07% |
2,800 |
2024/3/6 |
2,839 |
2,839 |
2,700 |
2,722 |
-5.58% |
6,400 |
2024/3/5 |
2,878 |
3,200 |
2,827 |
2,883 |
+1.94% |
29,100 |
2024/3/4 |
2,726 |
2,920 |
2,724 |
2,828 |
+3.82% |
10,000 |
2024/3/1 |
2,553 |
2,780 |
2,553 |
2,724 |
+6.70% |
9,400 |
2024/2/29 |
2,553 |
2,553 |
2,553 |
2,553 |
+0.00% |
100 |
2024/2/28 |
2,553 |
2,553 |
2,503 |
2,553 |
-0.35% |
1,100 |
2024/2/27 |
2,482 |
2,570 |
2,476 |
2,562 |
-0.62% |
1,400 |
2024/2/26 |
2,549 |
2,578 |
2,528 |
2,578 |
+0.70% |
1,300 |
2024/2/22 |
2,562 |
2,562 |
2,513 |
2,560 |
-0.08% |
1,400 |
2024/2/21 |
2,584 |
2,584 |
2,493 |
2,562 |
-0.85% |
2,100 |
2024/2/20 |
2,499 |
2,584 |
2,448 |
2,584 |
+3.78% |
2,300 |
2024/2/19 |
2,415 |
2,500 |
2,415 |
2,490 |
+2.47% |
1,700 |
2024/2/16 |
2,460 |
2,460 |
2,430 |
2,430 |
+0.04% |
1,000 |
2024/2/14 |
2,475 |
2,500 |
2,429 |
2,429 |
-1.86% |
1,600 |
2024/2/13 |
2,510 |
2,510 |
2,456 |
2,475 |
-1.39% |
600 |
2024/2/9 |
2,539 |
2,540 |
2,462 |
2,510 |
-1.14% |
3,300 |
2024/2/8 |
2,541 |
2,588 |
2,523 |
2,539 |
-1.59% |
1,900 |
2024/2/7 |
2,542 |
2,580 |
2,542 |
2,580 |
-0.31% |
400 |
2024/2/6 |
2,542 |
2,590 |
2,542 |
2,588 |
+0.27% |
400 |
2024/2/5 |
2,590 |
2,590 |
2,540 |
2,581 |
+0.04% |
1,200 |
2024/2/2 |
2,669 |
2,669 |
2,556 |
2,580 |
-2.20% |
1,300 |
2024/2/1 |
2,590 |
2,638 |
2,590 |
2,638 |
-0.08% |
500 |
2024/1/31 |
2,600 |
2,640 |
2,600 |
2,640 |
+0.49% |
200 |
2024/1/30 |
2,615 |
2,627 |
2,602 |
2,627 |
+0.46% |
800 |
2024/1/29 |
2,689 |
2,689 |
2,613 |
2,615 |
+1.00% |
800 |
2024/1/26 |
2,608 |
2,609 |
2,589 |
2,589 |
-0.73% |
400 |
2024/1/25 |
2,615 |
2,615 |
2,576 |
2,608 |
-0.27% |
1,500 |
2024/1/24 |
2,582 |
2,615 |
2,581 |
2,615 |
+0.97% |
500 |
2024/1/23 |
2,610 |
2,620 |
2,584 |
2,590 |
-0.38% |
900 |
2024/1/22 |
2,613 |
2,613 |
2,599 |
2,600 |
-0.50% |
700 |
2024/1/19 |
2,639 |
2,639 |
2,600 |
2,613 |
+0.38% |
700 |
2024/1/18 |
2,605 |
2,606 |
2,603 |
2,603 |
-0.27% |
600 |
2024/1/17 |
2,601 |
2,709 |
2,601 |
2,610 |
-1.47% |
1,300 |
2024/1/16 |
2,640 |
2,649 |
2,620 |
2,649 |
+0.34% |
900 |
2024/1/15 |
2,673 |
2,673 |
2,640 |
2,640 |
-1.23% |
600 |
2024/1/12 |
2,720 |
2,720 |
2,662 |
2,673 |
-1.29% |
1,800 |
2024/1/11 |
2,653 |
2,718 |
2,653 |
2,708 |
+2.11% |
2,300 |
2024/1/10 |
2,685 |
2,689 |
2,652 |
2,652 |
-1.04% |
1,200 |
2024/1/9 |
2,632 |
2,681 |
2,632 |
2,680 |
+1.13% |
1,100 |
2024/1/5 |
2,648 |
2,650 |
2,629 |
2,650 |
+0.84% |
1,300 |
2024/1/4 |
2,636 |
2,636 |
2,565 |
2,628 |
+1.04% |
900 |
2023/12/29 |
2,595 |
2,603 |
2,595 |
2,601 |
+0.23% |
1,400 |
2023/12/28 |
2,506 |
2,595 |
2,506 |
2,595 |
+3.26% |
1,600 |
2023/12/27 |
2,525 |
2,555 |
2,513 |
2,513 |
-1.84% |
3,700 |
2023/12/26 |
2,556 |
2,570 |
2,522 |
2,560 |
-1.69% |
2,000 |
2023/12/25 |
2,598 |
2,604 |
2,553 |
2,604 |
+2.08% |
900 |
2023/12/22 |
2,600 |
2,600 |
2,551 |
2,551 |
-2.82% |
500 |
2023/12/21 |
2,520 |
2,625 |
2,520 |
2,625 |
+2.34% |
900 |
2023/12/20 |
2,600 |
2,600 |
2,510 |
2,565 |
-0.04% |
2,600 |
2023/12/19 |
2,577 |
2,605 |
2,566 |
2,566 |
-0.43% |
1,300 |
2023/12/18 |
2,573 |
2,578 |
2,573 |
2,577 |
-1.75% |
500 |
2023/12/15 |
2,697 |
2,697 |
2,565 |
2,623 |
-0.91% |
1,300 |
2023/12/14 |
2,720 |
2,720 |
2,581 |
2,647 |
-0.19% |
2,900 |
2023/12/13 |
2,700 |
2,702 |
2,623 |
2,652 |
-0.90% |
4,000 |
2023/12/12 |
2,837 |
2,870 |
2,654 |
2,676 |
-3.98% |
4,200 |
2023/12/11 |
2,885 |
3,115 |
2,755 |
2,787 |
+5.77% |
22,200 |
2023/12/8 |
2,860 |
2,860 |
2,630 |
2,635 |
-7.71% |
8,800 |
2023/12/7 |
2,885 |
2,933 |
2,751 |
2,855 |
-1.04% |
5,500 |
2023/12/6 |
2,868 |
2,886 |
2,840 |
2,885 |
-1.13% |
2,100 |
2023/12/5 |
2,918 |
2,943 |
2,866 |
2,918 |
-0.92% |
1,300 |
2023/12/4 |
2,898 |
2,945 |
2,865 |
2,945 |
+2.97% |
2,900 |
2023/12/1 |
2,850 |
2,860 |
2,824 |
2,860 |
+0.35% |
1,200 |
2023/11/30 |
2,734 |
2,850 |
2,734 |
2,850 |
+3.52% |
2,900 |
2023/11/29 |
2,800 |
2,809 |
2,753 |
2,753 |
-1.68% |
1,300 |
2023/11/28 |
2,826 |
2,826 |
2,775 |
2,800 |
-1.23% |
1,500 |
2023/11/27 |
2,846 |
2,885 |
2,835 |
2,835 |
+1.29% |
1,900 |
2023/11/24 |
2,783 |
2,823 |
2,783 |
2,799 |
+2.41% |
1,300 |
2023/11/22 |
2,804 |
2,804 |
2,733 |
2,733 |
-0.76% |
1,600 |
2023/11/21 |
2,751 |
2,777 |
2,751 |
2,754 |
-1.36% |
500 |
2023/11/20 |
2,800 |
2,841 |
2,771 |
2,792 |
+0.36% |
800 |
2023/11/17 |
2,769 |
2,865 |
2,749 |
2,782 |
+1.16% |
3,200 |
2023/11/16 |
2,859 |
2,859 |
2,715 |
2,750 |
-2.10% |
1,800 |
2023/11/15 |
2,750 |
2,924 |
2,750 |
2,809 |
-2.53% |
5,400 |
2023/11/14 |
2,704 |
2,969 |
2,654 |
2,882 |
+8.59% |
8,600 |
2023/11/13 |
2,602 |
2,683 |
2,602 |
2,654 |
+1.88% |
1,900 |
2023/11/10 |
2,654 |
2,654 |
2,605 |
2,605 |
+0.04% |
700 |
2023/11/9 |
2,602 |
2,650 |
2,602 |
2,604 |
-1.48% |
2,100 |
2023/11/8 |
2,744 |
2,744 |
2,643 |
2,643 |
-2.11% |
1,900 |
2023/11/7 |
2,675 |
2,754 |
2,675 |
2,700 |
-0.92% |
900 |
2023/11/6 |
2,725 |
2,725 |
2,631 |
2,725 |
+0.00% |
2,400 |
2023/11/2 |
2,659 |
2,725 |
2,625 |
2,725 |
-0.51% |
5,500 |
2023/11/1 |
2,895 |
2,895 |
2,696 |
2,739 |
-4.23% |
3,200 |
2023/10/31 |
2,850 |
2,860 |
2,562 |
2,860 |
-1.38% |
3,300 |
2023/10/30 |
2,945 |
2,945 |
2,850 |
2,900 |
-1.53% |
1,000 |
2023/10/27 |
2,935 |
2,975 |
2,930 |
2,945 |
-0.34% |
800 |
2023/10/26 |
2,900 |
3,050 |
2,825 |
2,955 |
-0.67% |
1,600 |
2023/10/25 |
3,115 |
3,115 |
2,975 |
2,975 |
-1.33% |
1,300 |
|