日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
3,450 |
3,450 |
3,350 |
3,420 |
-1.16% |
500 |
2024/3/27 |
3,440 |
3,490 |
3,435 |
3,460 |
+0.58% |
900 |
2024/3/26 |
3,455 |
3,455 |
3,440 |
3,440 |
-0.86% |
700 |
2024/3/25 |
3,380 |
3,610 |
3,380 |
3,470 |
+4.05% |
4,500 |
2024/3/22 |
3,320 |
3,335 |
3,320 |
3,335 |
+0.45% |
1,500 |
2024/3/21 |
3,275 |
3,360 |
3,275 |
3,320 |
-0.60% |
1,200 |
2024/3/19 |
3,340 |
3,340 |
3,340 |
3,340 |
+0.00% |
300 |
2024/3/18 |
3,350 |
3,350 |
3,330 |
3,340 |
-0.30% |
900 |
2024/3/15 |
3,345 |
3,395 |
3,345 |
3,350 |
+0.15% |
500 |
2024/3/14 |
3,345 |
3,345 |
3,345 |
3,345 |
+0.00% |
800 |
2024/3/13 |
3,345 |
3,345 |
3,345 |
3,345 |
+1.98% |
100 |
2024/3/12 |
3,310 |
3,330 |
3,280 |
3,280 |
-1.06% |
1,900 |
2024/3/11 |
3,290 |
3,350 |
3,290 |
3,315 |
-1.04% |
300 |
2024/3/8 |
3,290 |
3,350 |
3,200 |
3,350 |
+1.82% |
1,800 |
2024/3/7 |
3,300 |
3,315 |
3,290 |
3,290 |
+0.15% |
500 |
2024/3/6 |
3,405 |
3,405 |
3,285 |
3,285 |
-3.52% |
2,100 |
2024/3/5 |
3,355 |
3,405 |
3,355 |
3,405 |
+1.49% |
200 |
2024/3/4 |
3,355 |
3,355 |
3,355 |
3,355 |
+0.00% |
200 |
2024/3/1 |
3,385 |
3,385 |
3,355 |
3,355 |
-0.89% |
400 |
2024/2/29 |
3,385 |
3,385 |
3,385 |
3,385 |
+0.00% |
300 |
2024/2/28 |
3,385 |
3,385 |
3,385 |
3,385 |
+0.00% |
600 |
2024/2/27 |
3,380 |
3,400 |
3,315 |
3,385 |
+0.15% |
1,400 |
2024/2/26 |
3,310 |
3,380 |
3,310 |
3,380 |
+0.00% |
700 |
2024/2/22 |
3,360 |
3,400 |
3,360 |
3,380 |
+0.60% |
800 |
2024/2/21 |
3,300 |
3,360 |
3,300 |
3,360 |
+1.82% |
1,400 |
2024/2/20 |
3,285 |
3,300 |
3,235 |
3,300 |
+0.46% |
1,700 |
2024/2/19 |
3,260 |
3,290 |
3,260 |
3,285 |
+0.77% |
1,100 |
2024/2/16 |
3,260 |
3,260 |
3,260 |
3,260 |
+0.00% |
600 |
2024/2/15 |
3,320 |
3,350 |
3,160 |
3,260 |
-1.81% |
2,400 |
2024/2/14 |
3,335 |
3,335 |
3,315 |
3,320 |
-0.45% |
600 |
2024/2/13 |
3,255 |
3,335 |
3,245 |
3,335 |
+2.46% |
1,400 |
2024/2/9 |
3,275 |
3,280 |
3,210 |
3,255 |
-0.76% |
2,300 |
2024/2/8 |
3,285 |
3,285 |
3,230 |
3,280 |
+0.46% |
300 |
2024/2/7 |
3,220 |
3,265 |
3,220 |
3,265 |
+1.40% |
1,000 |
2024/2/6 |
3,235 |
3,250 |
3,220 |
3,220 |
-0.46% |
700 |
2024/2/5 |
3,265 |
3,265 |
3,235 |
3,235 |
-0.92% |
1,300 |
2024/2/2 |
3,265 |
3,265 |
3,265 |
3,265 |
+0.00% |
600 |
2024/2/1 |
3,190 |
3,265 |
3,190 |
3,265 |
+0.46% |
1,500 |
2024/1/30 |
3,285 |
3,285 |
3,250 |
3,250 |
-0.91% |
600 |
2024/1/29 |
3,255 |
3,280 |
3,255 |
3,280 |
+0.61% |
1,300 |
2024/1/26 |
3,245 |
3,275 |
3,245 |
3,260 |
+0.46% |
900 |
2024/1/25 |
3,250 |
3,260 |
3,245 |
3,245 |
-1.67% |
300 |
2024/1/24 |
3,230 |
3,300 |
3,230 |
3,300 |
+2.17% |
900 |
2024/1/23 |
3,295 |
3,295 |
3,230 |
3,230 |
-0.62% |
400 |
2024/1/22 |
3,210 |
3,265 |
3,200 |
3,250 |
+1.25% |
2,500 |
2024/1/19 |
3,215 |
3,215 |
3,210 |
3,210 |
+0.31% |
400 |
2024/1/18 |
3,200 |
3,215 |
3,200 |
3,200 |
+0.00% |
900 |
2024/1/17 |
3,180 |
3,200 |
3,175 |
3,200 |
+0.63% |
1,000 |
2024/1/16 |
3,180 |
3,180 |
3,175 |
3,180 |
+0.00% |
800 |
2024/1/15 |
3,095 |
3,180 |
3,095 |
3,180 |
+2.75% |
1,400 |
2024/1/12 |
3,115 |
3,115 |
3,060 |
3,095 |
-0.64% |
700 |
2024/1/11 |
3,115 |
3,115 |
2,975 |
3,115 |
+0.00% |
2,000 |
2024/1/10 |
3,115 |
3,115 |
3,115 |
3,115 |
+0.00% |
200 |
2024/1/9 |
3,120 |
3,135 |
3,115 |
3,115 |
+0.81% |
700 |
2024/1/5 |
3,030 |
3,105 |
3,030 |
3,090 |
+1.98% |
1,800 |
2024/1/4 |
3,030 |
3,030 |
3,030 |
3,030 |
+0.00% |
400 |
2023/12/29 |
3,030 |
3,030 |
3,030 |
3,030 |
+0.00% |
100 |
2023/12/28 |
3,005 |
3,075 |
3,005 |
3,030 |
+0.83% |
500 |
2023/12/27 |
2,993 |
3,005 |
2,992 |
3,005 |
+0.37% |
1,500 |
2023/12/25 |
2,995 |
2,995 |
2,980 |
2,994 |
-0.10% |
500 |
2023/12/22 |
2,970 |
2,997 |
2,970 |
2,997 |
+0.91% |
300 |
2023/12/21 |
2,992 |
2,992 |
2,970 |
2,970 |
-0.74% |
900 |
2023/12/20 |
2,992 |
3,005 |
2,992 |
2,992 |
+0.00% |
1,100 |
2023/12/19 |
2,967 |
2,992 |
2,967 |
2,992 |
+0.88% |
1,000 |
2023/12/18 |
2,965 |
2,966 |
2,965 |
2,966 |
+0.03% |
1,100 |
2023/12/15 |
2,957 |
2,965 |
2,957 |
2,965 |
+0.47% |
700 |
2023/12/14 |
3,000 |
3,000 |
2,951 |
2,951 |
-1.63% |
1,200 |
2023/12/13 |
2,986 |
3,045 |
2,986 |
3,000 |
+0.50% |
1,800 |
2023/12/12 |
2,980 |
2,990 |
2,980 |
2,985 |
+0.37% |
300 |
2023/12/11 |
2,974 |
2,990 |
2,974 |
2,974 |
+0.00% |
500 |
2023/12/8 |
2,960 |
2,990 |
2,960 |
2,974 |
+0.47% |
700 |
2023/12/7 |
2,955 |
2,960 |
2,955 |
2,960 |
+0.00% |
300 |
2023/12/6 |
2,944 |
2,962 |
2,927 |
2,960 |
+0.51% |
900 |
2023/12/5 |
2,915 |
2,945 |
2,915 |
2,945 |
+1.13% |
2,200 |
2023/12/4 |
2,912 |
2,912 |
2,912 |
2,912 |
+0.31% |
200 |
2023/12/1 |
2,903 |
2,903 |
2,903 |
2,903 |
-0.68% |
100 |
2023/11/30 |
2,923 |
2,923 |
2,923 |
2,923 |
+0.10% |
100 |
2023/11/29 |
2,920 |
2,920 |
2,920 |
2,920 |
+0.00% |
400 |
2023/11/28 |
2,910 |
2,950 |
2,910 |
2,920 |
+0.69% |
1,000 |
2023/11/22 |
2,885 |
2,900 |
2,885 |
2,900 |
+0.52% |
4,500 |
2023/11/21 |
2,885 |
2,898 |
2,885 |
2,885 |
+0.00% |
800 |
2023/11/20 |
2,900 |
2,900 |
2,882 |
2,885 |
-1.37% |
2,700 |
2023/11/17 |
2,911 |
2,925 |
2,911 |
2,925 |
+0.48% |
600 |
2023/11/16 |
2,911 |
2,911 |
2,911 |
2,911 |
+0.00% |
200 |
2023/11/15 |
2,881 |
2,911 |
2,881 |
2,911 |
+1.04% |
600 |
2023/11/14 |
2,874 |
2,881 |
2,874 |
2,881 |
+0.24% |
600 |
2023/11/13 |
2,912 |
2,912 |
2,874 |
2,874 |
-1.30% |
1,000 |
2023/11/10 |
2,912 |
2,912 |
2,900 |
2,912 |
+0.00% |
500 |
2023/11/9 |
2,875 |
2,912 |
2,874 |
2,912 |
-0.17% |
400 |
2023/11/8 |
2,918 |
2,927 |
2,876 |
2,917 |
+0.07% |
2,500 |
2023/11/7 |
2,951 |
2,951 |
2,913 |
2,915 |
-1.22% |
1,100 |
2023/11/6 |
2,902 |
2,975 |
2,902 |
2,951 |
+1.72% |
5,800 |
2023/11/2 |
2,912 |
2,922 |
2,882 |
2,901 |
+0.17% |
1,000 |
2023/11/1 |
2,865 |
2,896 |
2,865 |
2,896 |
+1.08% |
400 |
2023/10/31 |
2,837 |
2,935 |
2,837 |
2,865 |
+0.99% |
3,000 |
2023/10/30 |
2,842 |
2,856 |
2,833 |
2,837 |
-0.18% |
700 |
2023/10/27 |
2,842 |
2,842 |
2,842 |
2,842 |
+0.21% |
300 |
2023/10/26 |
2,835 |
2,840 |
2,833 |
2,836 |
-1.49% |
1,400 |
2023/10/25 |
2,865 |
2,879 |
2,834 |
2,879 |
+0.49% |
2,000 |
2023/10/24 |
2,908 |
2,908 |
2,830 |
2,865 |
-1.10% |
2,100 |
2023/10/23 |
2,875 |
2,897 |
2,875 |
2,897 |
+0.49% |
500 |
2023/10/20 |
2,882 |
2,883 |
2,882 |
2,883 |
+0.00% |
300 |
2023/10/19 |
2,874 |
2,888 |
2,874 |
2,883 |
+0.31% |
600 |
2023/10/18 |
2,881 |
2,899 |
2,874 |
2,874 |
-0.86% |
600 |
2023/10/17 |
2,885 |
2,899 |
2,885 |
2,899 |
+0.49% |
800 |
2023/10/16 |
2,897 |
2,897 |
2,870 |
2,885 |
-0.41% |
1,700 |
2023/10/13 |
2,968 |
2,970 |
2,897 |
2,897 |
-2.49% |
1,200 |
2023/10/12 |
2,944 |
2,971 |
2,944 |
2,971 |
+0.92% |
400 |
2023/10/11 |
2,930 |
2,945 |
2,930 |
2,944 |
+0.48% |
60,700 |
2023/10/10 |
2,905 |
2,930 |
2,905 |
2,930 |
+0.96% |
200 |
2023/10/6 |
2,899 |
2,902 |
2,875 |
2,902 |
+0.00% |
800 |
2023/10/5 |
2,882 |
2,902 |
2,882 |
2,902 |
+0.73% |
600 |
2023/10/4 |
2,938 |
2,938 |
2,868 |
2,881 |
-2.70% |
1,500 |
2023/10/3 |
3,050 |
3,055 |
2,961 |
2,961 |
-6.59% |
1,800 |
2023/9/29 |
3,170 |
3,170 |
3,170 |
3,170 |
+0.00% |
200 |
2023/9/28 |
3,050 |
3,310 |
3,050 |
3,170 |
+3.93% |
700 |
2023/9/27 |
3,095 |
3,095 |
3,025 |
3,050 |
-1.61% |
900 |
2023/9/26 |
3,050 |
3,100 |
3,050 |
3,100 |
+1.64% |
1,000 |
2023/9/25 |
3,030 |
3,050 |
3,030 |
3,050 |
+2.01% |
500 |
2023/9/22 |
2,990 |
2,990 |
2,990 |
2,990 |
+0.00% |
300 |
2023/9/21 |
2,990 |
2,990 |
2,990 |
2,990 |
+0.00% |
300 |
2023/9/20 |
2,990 |
2,990 |
2,990 |
2,990 |
-0.66% |
100 |
2023/9/19 |
2,988 |
3,010 |
2,980 |
3,010 |
+0.74% |
3,600 |
|