日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/22 |
5,990 |
6,030 |
5,990 |
6,030 |
+2.03% |
400 |
2024/4/19 |
5,890 |
5,910 |
5,890 |
5,910 |
-1.34% |
200 |
2024/4/18 |
5,870 |
5,990 |
5,870 |
5,990 |
+3.81% |
900 |
2024/4/15 |
5,880 |
5,880 |
5,750 |
5,770 |
-1.87% |
1,400 |
2024/4/12 |
5,880 |
5,880 |
5,880 |
5,880 |
-0.17% |
500 |
2024/4/11 |
5,750 |
5,890 |
5,750 |
5,890 |
+2.43% |
800 |
2024/4/10 |
5,700 |
5,750 |
5,700 |
5,750 |
+2.68% |
300 |
2024/4/8 |
5,600 |
5,600 |
5,600 |
5,600 |
+3.51% |
200 |
2024/4/3 |
5,410 |
5,410 |
5,410 |
5,410 |
-3.39% |
100 |
2024/4/2 |
5,580 |
5,600 |
5,580 |
5,600 |
+2.19% |
200 |
2024/4/1 |
5,480 |
5,480 |
5,480 |
5,480 |
-2.14% |
200 |
2024/3/25 |
5,600 |
5,600 |
5,600 |
5,600 |
+0.18% |
700 |
2024/3/22 |
5,590 |
5,590 |
5,590 |
5,590 |
+1.82% |
100 |
2024/3/21 |
5,400 |
5,500 |
5,400 |
5,490 |
-0.18% |
900 |
2024/3/19 |
5,490 |
5,500 |
5,490 |
5,500 |
+2.04% |
300 |
2024/3/14 |
5,390 |
5,390 |
5,390 |
5,390 |
-0.19% |
100 |
2024/3/13 |
5,400 |
5,400 |
5,400 |
5,400 |
+1.69% |
100 |
2024/3/11 |
5,310 |
5,310 |
5,310 |
5,310 |
-0.38% |
100 |
2024/3/7 |
5,330 |
5,330 |
5,330 |
5,330 |
+0.00% |
100 |
2024/3/6 |
5,330 |
5,330 |
5,330 |
5,330 |
+0.00% |
100 |
2024/3/5 |
5,330 |
5,330 |
5,330 |
5,330 |
-1.84% |
100 |
2024/3/4 |
5,430 |
5,430 |
5,430 |
5,430 |
+1.88% |
100 |
2024/2/29 |
5,330 |
5,330 |
5,330 |
5,330 |
-3.09% |
100 |
2024/2/27 |
5,500 |
5,500 |
5,500 |
5,500 |
+0.00% |
400 |
2024/2/22 |
5,420 |
5,500 |
5,420 |
5,500 |
+2.04% |
1,000 |
2024/2/21 |
5,370 |
5,410 |
5,370 |
5,390 |
+0.56% |
400 |
2024/2/20 |
5,450 |
5,450 |
5,360 |
5,360 |
-2.19% |
400 |
2024/2/16 |
5,490 |
5,490 |
5,480 |
5,480 |
+1.11% |
200 |
2024/2/8 |
5,420 |
5,420 |
5,420 |
5,420 |
+0.18% |
100 |
2024/2/6 |
5,400 |
5,410 |
5,400 |
5,410 |
-1.64% |
900 |
2024/2/5 |
5,500 |
5,500 |
5,500 |
5,500 |
-1.79% |
100 |
2024/2/2 |
5,600 |
5,600 |
5,600 |
5,600 |
+1.82% |
100 |
2024/2/1 |
5,600 |
5,600 |
5,500 |
5,500 |
-3.51% |
200 |
2024/1/31 |
5,700 |
5,700 |
5,700 |
5,700 |
-0.52% |
100 |
2024/1/30 |
5,730 |
5,730 |
5,730 |
5,730 |
+0.00% |
200 |
2024/1/29 |
5,720 |
5,730 |
5,720 |
5,730 |
+0.70% |
300 |
2024/1/26 |
5,690 |
5,690 |
5,690 |
5,690 |
+1.79% |
100 |
2024/1/25 |
5,590 |
5,590 |
5,590 |
5,590 |
-1.06% |
800 |
2024/1/24 |
5,490 |
5,650 |
5,490 |
5,650 |
+3.86% |
700 |
2024/1/23 |
5,460 |
5,460 |
5,440 |
5,440 |
-1.09% |
200 |
2024/1/22 |
5,400 |
5,500 |
5,400 |
5,500 |
+3.77% |
600 |
2024/1/19 |
5,230 |
5,300 |
5,230 |
5,300 |
+1.15% |
400 |
2024/1/18 |
5,240 |
5,240 |
5,240 |
5,240 |
+1.95% |
100 |
2024/1/17 |
5,110 |
5,140 |
5,100 |
5,140 |
-0.39% |
300 |
2024/1/10 |
5,160 |
5,160 |
5,160 |
5,160 |
-0.77% |
100 |
2024/1/9 |
5,210 |
5,300 |
5,200 |
5,200 |
-0.19% |
500 |
2024/1/5 |
5,210 |
5,210 |
5,200 |
5,210 |
+1.96% |
400 |
2023/12/26 |
5,110 |
5,110 |
5,110 |
5,110 |
+0.00% |
100 |
2023/12/25 |
5,270 |
5,270 |
5,110 |
5,110 |
-1.16% |
1,500 |
2023/12/21 |
5,240 |
5,240 |
5,170 |
5,170 |
-1.15% |
200 |
2023/12/20 |
5,230 |
5,230 |
5,230 |
5,230 |
-0.19% |
100 |
2023/12/19 |
5,230 |
5,240 |
5,230 |
5,240 |
+0.96% |
600 |
2023/12/18 |
5,190 |
5,190 |
5,190 |
5,190 |
+2.57% |
100 |
2023/12/15 |
5,060 |
5,060 |
5,060 |
5,060 |
+0.40% |
100 |
2023/12/7 |
5,240 |
5,240 |
5,040 |
5,040 |
+0.00% |
2,900 |
2023/12/6 |
4,980 |
5,040 |
4,980 |
5,040 |
+0.80% |
800 |
2023/12/4 |
4,935 |
5,000 |
4,935 |
5,000 |
+3.09% |
800 |
2023/12/1 |
4,770 |
4,850 |
4,770 |
4,850 |
+2.75% |
200 |
2023/11/30 |
4,685 |
4,720 |
4,685 |
4,720 |
+0.75% |
200 |
2023/11/24 |
4,685 |
4,685 |
4,685 |
4,685 |
+0.97% |
900 |
2023/11/22 |
4,640 |
4,640 |
4,640 |
4,640 |
+0.76% |
400 |
2023/11/21 |
4,605 |
4,605 |
4,605 |
4,605 |
-0.54% |
200 |
2023/11/20 |
4,630 |
4,630 |
4,630 |
4,630 |
+1.54% |
100 |
2023/11/17 |
4,560 |
4,560 |
4,560 |
4,560 |
+1.22% |
200 |
2023/11/14 |
4,425 |
4,505 |
4,425 |
4,505 |
+1.81% |
300 |
2023/11/13 |
4,425 |
4,425 |
4,425 |
4,425 |
-3.70% |
1,000 |
2023/11/10 |
4,665 |
4,665 |
4,595 |
4,595 |
-2.96% |
200 |
2023/11/6 |
4,805 |
4,805 |
4,735 |
4,735 |
-1.46% |
200 |
2023/11/2 |
4,805 |
4,805 |
4,805 |
4,805 |
+3.00% |
100 |
2023/10/25 |
4,665 |
4,665 |
4,665 |
4,665 |
+3.09% |
900 |
2023/10/19 |
4,525 |
4,525 |
4,525 |
4,525 |
-0.55% |
100 |
2023/10/18 |
4,550 |
4,550 |
4,550 |
4,550 |
+1.56% |
100 |
2023/10/16 |
4,480 |
4,480 |
4,480 |
4,480 |
+0.00% |
800 |
2023/10/4 |
4,480 |
4,480 |
4,480 |
4,480 |
-0.67% |
200 |
2023/10/3 |
4,600 |
4,600 |
4,510 |
4,510 |
-1.96% |
500 |
2023/10/2 |
4,580 |
4,600 |
4,580 |
4,600 |
+0.00% |
200 |
2023/9/29 |
4,600 |
4,600 |
4,600 |
4,600 |
+0.66% |
100 |
2023/9/28 |
4,600 |
4,600 |
4,570 |
4,570 |
-0.65% |
500 |
2023/9/27 |
4,600 |
4,600 |
4,600 |
4,600 |
+0.00% |
100 |
2023/9/26 |
4,600 |
4,600 |
4,600 |
4,600 |
-0.43% |
100 |
2023/9/25 |
4,620 |
4,620 |
4,620 |
4,620 |
+0.00% |
1,100 |
2023/9/22 |
4,620 |
4,620 |
4,620 |
4,620 |
+0.00% |
100 |
2023/9/21 |
4,665 |
4,665 |
4,620 |
4,620 |
-1.70% |
400 |
2023/9/20 |
4,680 |
4,700 |
4,680 |
4,700 |
+1.73% |
700 |
2023/9/15 |
4,620 |
4,620 |
4,620 |
4,620 |
-1.49% |
100 |
2023/9/13 |
4,690 |
4,690 |
4,690 |
4,690 |
+1.96% |
100 |
2023/9/12 |
4,595 |
4,600 |
4,595 |
4,600 |
+1.10% |
200 |
2023/9/11 |
4,540 |
4,550 |
4,540 |
4,550 |
+1.68% |
300 |
2023/9/8 |
4,475 |
4,475 |
4,475 |
4,475 |
+0.22% |
100 |
2023/9/6 |
4,465 |
4,465 |
4,465 |
4,465 |
-0.78% |
100 |
2023/9/5 |
4,540 |
4,540 |
4,500 |
4,500 |
-0.88% |
200 |
2023/9/4 |
4,500 |
4,540 |
4,500 |
4,540 |
+0.89% |
300 |
2023/9/1 |
4,500 |
4,500 |
4,500 |
4,500 |
+1.24% |
100 |
2023/8/31 |
4,445 |
4,445 |
4,445 |
4,445 |
-0.34% |
100 |
2023/8/30 |
4,460 |
4,460 |
4,460 |
4,460 |
-1.55% |
100 |
2023/8/25 |
4,530 |
4,530 |
4,530 |
4,530 |
+0.44% |
600 |
2023/8/24 |
4,510 |
4,510 |
4,510 |
4,510 |
+0.11% |
100 |
2023/8/23 |
4,505 |
4,505 |
4,505 |
4,505 |
+0.11% |
400 |
2023/8/22 |
4,500 |
4,500 |
4,500 |
4,500 |
+2.16% |
200 |
2023/8/21 |
4,405 |
4,405 |
4,405 |
4,405 |
-0.79% |
100 |
2023/8/18 |
4,440 |
4,440 |
4,440 |
4,440 |
+2.42% |
100 |
2023/8/17 |
4,330 |
4,335 |
4,330 |
4,335 |
-1.48% |
700 |
2023/8/14 |
4,400 |
4,400 |
4,400 |
4,400 |
-1.35% |
400 |
2023/8/3 |
4,460 |
4,460 |
4,460 |
4,460 |
-1.55% |
100 |
2023/8/2 |
4,530 |
4,530 |
4,530 |
4,530 |
+0.00% |
100 |
2023/8/1 |
4,385 |
4,530 |
4,385 |
4,530 |
+0.11% |
300 |
2023/7/31 |
4,525 |
4,525 |
4,525 |
4,525 |
+0.00% |
100 |
2023/7/25 |
4,525 |
4,525 |
4,525 |
4,525 |
+0.44% |
900 |
2023/7/24 |
4,455 |
4,505 |
4,455 |
4,505 |
+0.00% |
200 |
2023/7/20 |
4,490 |
4,510 |
4,490 |
4,505 |
-0.22% |
300 |
2023/7/19 |
4,535 |
4,535 |
4,515 |
4,515 |
-0.66% |
200 |
2023/7/7 |
4,545 |
4,545 |
4,545 |
4,545 |
+0.44% |
1,400 |
2023/7/6 |
4,505 |
4,525 |
4,495 |
4,525 |
+1.23% |
300 |
2023/7/5 |
4,470 |
4,470 |
4,470 |
4,470 |
+0.00% |
200 |
2023/7/4 |
4,470 |
4,470 |
4,470 |
4,470 |
+1.59% |
300 |
2023/7/3 |
4,350 |
4,400 |
4,350 |
4,400 |
+1.85% |
200 |
2023/6/23 |
4,385 |
4,385 |
4,320 |
4,320 |
-1.93% |
700 |
2023/6/22 |
4,380 |
4,405 |
4,380 |
4,405 |
-0.23% |
800 |
2023/6/21 |
4,415 |
4,415 |
4,415 |
4,415 |
+0.91% |
100 |
2023/6/20 |
4,435 |
4,435 |
4,375 |
4,375 |
+0.23% |
400 |
2023/6/19 |
4,365 |
4,365 |
4,365 |
4,365 |
+0.34% |
200 |
2023/6/16 |
4,415 |
4,415 |
4,350 |
4,350 |
-0.46% |
700 |
2023/6/2 |
4,440 |
4,440 |
4,370 |
4,370 |
+0.00% |
200 |
|