日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
2,985 |
2,985 |
2,950 |
2,950 |
-2.96% |
24,200 |
2024/3/27 |
2,965 |
3,040 |
2,965 |
3,040 |
+0.16% |
10,600 |
2024/3/26 |
3,030 |
3,090 |
3,030 |
3,035 |
-2.10% |
46,400 |
2024/3/25 |
2,900 |
3,100 |
2,900 |
3,100 |
+6.86% |
50,300 |
2024/3/22 |
2,901 |
2,938 |
2,900 |
2,901 |
-1.26% |
1,800 |
2024/3/21 |
2,938 |
2,938 |
2,938 |
2,938 |
+0.00% |
200 |
2024/3/19 |
2,988 |
2,991 |
2,938 |
2,938 |
-1.67% |
700 |
2024/3/18 |
2,933 |
2,988 |
2,901 |
2,988 |
+1.84% |
900 |
2024/3/15 |
2,934 |
2,934 |
2,934 |
2,934 |
+0.00% |
200 |
2024/3/14 |
3,050 |
3,050 |
2,934 |
2,934 |
-3.80% |
1,400 |
2024/3/13 |
2,979 |
3,050 |
2,974 |
3,050 |
+2.38% |
1,200 |
2024/3/12 |
2,901 |
2,979 |
2,900 |
2,979 |
+2.69% |
1,900 |
2024/3/11 |
3,005 |
3,005 |
2,900 |
2,901 |
-4.26% |
6,900 |
2024/3/8 |
3,030 |
3,030 |
3,030 |
3,030 |
-1.14% |
600 |
2024/3/7 |
3,140 |
3,140 |
3,030 |
3,065 |
+0.66% |
3,100 |
2024/3/6 |
3,050 |
3,100 |
3,040 |
3,045 |
-0.16% |
10,200 |
2024/3/5 |
2,750 |
3,050 |
2,730 |
3,050 |
+12.96% |
7,600 |
2024/3/4 |
2,662 |
2,700 |
2,662 |
2,700 |
+1.50% |
2,800 |
2024/3/1 |
2,657 |
2,660 |
2,657 |
2,660 |
+0.19% |
900 |
2024/2/29 |
2,651 |
2,655 |
2,651 |
2,655 |
+0.26% |
900 |
2024/2/28 |
2,640 |
2,648 |
2,640 |
2,648 |
+0.30% |
300 |
2024/2/27 |
2,640 |
2,640 |
2,640 |
2,640 |
+0.00% |
300 |
2024/2/26 |
2,636 |
2,640 |
2,611 |
2,640 |
+1.54% |
900 |
2024/2/22 |
2,583 |
2,605 |
2,583 |
2,600 |
-1.25% |
700 |
2024/2/21 |
2,635 |
2,635 |
2,561 |
2,633 |
+1.07% |
600 |
2024/2/19 |
2,594 |
2,610 |
2,594 |
2,605 |
+2.24% |
1,900 |
2024/2/16 |
2,540 |
2,548 |
2,522 |
2,548 |
+0.71% |
800 |
2024/2/15 |
2,511 |
2,548 |
2,511 |
2,530 |
+0.84% |
600 |
2024/2/14 |
2,493 |
2,535 |
2,493 |
2,509 |
-0.55% |
300 |
2024/2/13 |
2,502 |
2,523 |
2,490 |
2,523 |
+0.04% |
5,200 |
2024/2/9 |
2,498 |
2,522 |
2,498 |
2,522 |
+0.88% |
200 |
2024/2/8 |
2,520 |
2,528 |
2,500 |
2,500 |
-0.04% |
900 |
2024/2/7 |
2,604 |
2,613 |
2,500 |
2,501 |
-3.73% |
8,100 |
2024/2/6 |
2,574 |
2,598 |
2,543 |
2,598 |
+0.93% |
3,000 |
2024/2/5 |
2,525 |
2,590 |
2,525 |
2,574 |
+1.18% |
1,400 |
2024/2/2 |
2,515 |
2,546 |
2,500 |
2,544 |
+1.11% |
8,200 |
2024/2/1 |
2,504 |
2,517 |
2,504 |
2,516 |
+0.08% |
400 |
2024/1/31 |
2,513 |
2,514 |
2,513 |
2,514 |
+0.96% |
200 |
2024/1/30 |
2,496 |
2,496 |
2,490 |
2,490 |
-2.20% |
700 |
2024/1/29 |
2,546 |
2,546 |
2,546 |
2,546 |
+0.00% |
500 |
2024/1/26 |
2,546 |
2,546 |
2,546 |
2,546 |
-0.04% |
100 |
2024/1/24 |
2,499 |
2,549 |
2,499 |
2,547 |
+1.88% |
800 |
2024/1/23 |
2,500 |
2,500 |
2,500 |
2,500 |
+0.00% |
1,700 |
2024/1/22 |
2,490 |
2,550 |
2,450 |
2,500 |
+0.40% |
6,800 |
2024/1/18 |
2,490 |
2,490 |
2,490 |
2,490 |
+0.00% |
100 |
2024/1/17 |
2,467 |
2,490 |
2,466 |
2,490 |
+0.12% |
2,400 |
2024/1/15 |
2,485 |
2,487 |
2,480 |
2,487 |
+0.28% |
700 |
2024/1/12 |
2,480 |
2,480 |
2,480 |
2,480 |
+0.00% |
200 |
2024/1/11 |
2,503 |
2,514 |
2,480 |
2,480 |
-0.92% |
500 |
2024/1/10 |
2,490 |
2,504 |
2,490 |
2,503 |
+1.83% |
500 |
2024/1/9 |
2,458 |
2,458 |
2,458 |
2,458 |
-0.53% |
200 |
2024/1/5 |
2,521 |
2,521 |
2,471 |
2,471 |
-2.33% |
500 |
2024/1/4 |
2,546 |
2,546 |
2,505 |
2,530 |
+2.76% |
4,600 |
2023/12/27 |
2,492 |
2,492 |
2,462 |
2,462 |
-1.20% |
800 |
2023/12/26 |
2,490 |
2,492 |
2,438 |
2,492 |
+2.13% |
500 |
2023/12/25 |
2,467 |
2,499 |
2,440 |
2,440 |
-1.49% |
300 |
2023/12/22 |
2,446 |
2,477 |
2,446 |
2,477 |
+1.27% |
4,200 |
2023/12/21 |
2,410 |
2,446 |
2,410 |
2,446 |
+0.45% |
1,000 |
2023/12/19 |
2,435 |
2,435 |
2,435 |
2,435 |
+0.00% |
100 |
2023/12/18 |
2,440 |
2,440 |
2,435 |
2,435 |
-0.65% |
300 |
2023/12/15 |
2,451 |
2,451 |
2,451 |
2,451 |
+0.00% |
4,100 |
2023/12/12 |
2,455 |
2,494 |
2,450 |
2,451 |
-1.96% |
1,500 |
2023/12/1 |
2,482 |
2,500 |
2,482 |
2,500 |
+0.81% |
600 |
2023/11/30 |
2,481 |
2,482 |
2,437 |
2,480 |
+0.04% |
1,500 |
2023/11/29 |
2,455 |
2,482 |
2,455 |
2,479 |
+0.53% |
800 |
2023/11/28 |
2,466 |
2,466 |
2,466 |
2,466 |
-0.68% |
100 |
2023/11/27 |
2,515 |
2,515 |
2,483 |
2,483 |
+0.28% |
400 |
2023/11/24 |
2,444 |
2,476 |
2,421 |
2,476 |
+1.31% |
8,000 |
2023/11/22 |
2,422 |
2,444 |
2,422 |
2,444 |
-0.53% |
500 |
2023/11/21 |
2,441 |
2,457 |
2,441 |
2,457 |
-1.36% |
200 |
2023/11/16 |
2,468 |
2,541 |
2,468 |
2,491 |
+1.55% |
3,600 |
2023/11/15 |
2,414 |
2,453 |
2,388 |
2,453 |
+1.28% |
5,400 |
2023/11/14 |
2,435 |
2,435 |
2,407 |
2,422 |
-1.14% |
2,100 |
2023/11/13 |
2,438 |
2,480 |
2,429 |
2,450 |
-5.33% |
3,600 |
2023/11/10 |
2,501 |
2,588 |
2,501 |
2,588 |
+3.52% |
7,800 |
2023/11/8 |
2,500 |
2,500 |
2,489 |
2,500 |
-0.60% |
1,000 |
2023/11/7 |
2,549 |
2,549 |
2,512 |
2,515 |
-1.37% |
300 |
2023/11/6 |
2,550 |
2,550 |
2,548 |
2,550 |
+0.00% |
800 |
2023/11/2 |
2,471 |
2,550 |
2,471 |
2,550 |
+1.63% |
11,500 |
2023/11/1 |
2,510 |
2,510 |
2,509 |
2,509 |
+0.16% |
600 |
2023/10/31 |
2,510 |
2,510 |
2,501 |
2,505 |
+1.29% |
4,600 |
2023/10/30 |
2,468 |
2,473 |
2,468 |
2,473 |
+0.20% |
200 |
2023/10/27 |
2,470 |
2,470 |
2,450 |
2,468 |
-0.08% |
1,300 |
2023/10/26 |
2,466 |
2,470 |
2,466 |
2,470 |
+0.24% |
300 |
2023/10/25 |
2,469 |
2,469 |
2,456 |
2,464 |
-0.20% |
1,400 |
2023/10/24 |
2,456 |
2,469 |
2,456 |
2,469 |
+1.02% |
300 |
2023/10/23 |
2,444 |
2,444 |
2,444 |
2,444 |
+0.00% |
100 |
2023/10/20 |
2,442 |
2,444 |
2,440 |
2,444 |
-0.45% |
2,000 |
2023/10/19 |
2,456 |
2,457 |
2,455 |
2,455 |
-0.04% |
1,300 |
2023/10/18 |
2,473 |
2,498 |
2,456 |
2,456 |
-0.89% |
400 |
2023/10/17 |
2,462 |
2,478 |
2,460 |
2,478 |
+0.69% |
1,000 |
2023/10/16 |
2,465 |
2,465 |
2,460 |
2,461 |
-1.87% |
1,400 |
2023/10/12 |
2,469 |
2,509 |
2,462 |
2,508 |
-0.04% |
1,000 |
2023/10/11 |
2,480 |
2,509 |
2,464 |
2,509 |
-0.83% |
300 |
2023/10/10 |
2,485 |
2,530 |
2,485 |
2,530 |
+1.81% |
1,300 |
2023/10/6 |
2,518 |
2,529 |
2,485 |
2,485 |
-1.19% |
1,100 |
2023/10/5 |
2,499 |
2,517 |
2,488 |
2,515 |
+0.64% |
10,700 |
2023/10/4 |
2,488 |
2,499 |
2,487 |
2,499 |
-0.04% |
20,500 |
2023/10/3 |
2,459 |
2,500 |
2,443 |
2,500 |
+0.64% |
1,000 |
2023/10/2 |
2,480 |
2,535 |
2,443 |
2,484 |
+0.28% |
3,600 |
2023/9/29 |
2,479 |
2,479 |
2,447 |
2,477 |
-0.08% |
1,100 |
2023/9/28 |
2,455 |
2,479 |
2,455 |
2,479 |
+0.77% |
400 |
2023/9/27 |
2,498 |
2,498 |
2,448 |
2,460 |
-1.56% |
20,900 |
2023/9/26 |
2,454 |
2,499 |
2,452 |
2,499 |
+0.89% |
300 |
2023/9/25 |
2,497 |
2,497 |
2,467 |
2,477 |
+0.90% |
300 |
2023/9/22 |
2,441 |
2,455 |
2,441 |
2,455 |
+0.57% |
28,700 |
2023/9/21 |
2,458 |
2,480 |
2,441 |
2,441 |
-1.17% |
600 |
2023/9/20 |
2,420 |
2,470 |
2,420 |
2,470 |
+0.57% |
300 |
2023/9/19 |
2,497 |
2,513 |
2,456 |
2,456 |
-1.41% |
500 |
2023/9/14 |
2,460 |
2,491 |
2,460 |
2,491 |
+1.47% |
200 |
2023/9/13 |
2,438 |
2,455 |
2,416 |
2,455 |
-0.32% |
21,500 |
2023/9/12 |
2,455 |
2,499 |
2,455 |
2,463 |
+1.95% |
20,500 |
2023/9/11 |
2,470 |
2,470 |
2,416 |
2,416 |
-2.19% |
20,400 |
2023/9/8 |
2,499 |
2,515 |
2,408 |
2,470 |
-1.16% |
3,300 |
2023/9/7 |
2,481 |
2,500 |
2,470 |
2,499 |
+0.36% |
16,500 |
2023/9/6 |
2,470 |
2,500 |
2,464 |
2,490 |
+1.80% |
1,800 |
2023/9/5 |
2,396 |
2,446 |
2,396 |
2,446 |
+2.90% |
1,500 |
2023/9/4 |
2,372 |
2,398 |
2,368 |
2,377 |
-0.38% |
700 |
2023/9/1 |
2,371 |
2,386 |
2,362 |
2,386 |
+0.63% |
3,800 |
2023/8/31 |
2,399 |
2,399 |
2,348 |
2,371 |
-0.04% |
2,000 |
2023/8/30 |
2,366 |
2,388 |
2,366 |
2,372 |
-1.13% |
2,700 |
2023/8/29 |
2,378 |
2,399 |
2,378 |
2,399 |
+1.78% |
700 |
2023/8/28 |
2,390 |
2,398 |
2,357 |
2,357 |
+0.73% |
300 |
|