日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/19 |
4,800 |
4,830 |
4,755 |
4,830 |
+1.47% |
500 |
2024/9/17 |
4,790 |
4,790 |
4,760 |
4,760 |
-0.63% |
500 |
2024/9/13 |
4,810 |
4,810 |
4,790 |
4,790 |
-0.42% |
300 |
2024/9/12 |
4,810 |
4,810 |
4,810 |
4,810 |
-0.41% |
100 |
2024/9/11 |
4,805 |
4,830 |
4,805 |
4,830 |
+0.52% |
200 |
2024/9/9 |
4,870 |
4,870 |
4,805 |
4,805 |
+0.10% |
200 |
2024/9/6 |
4,850 |
4,850 |
4,800 |
4,800 |
-1.44% |
200 |
2024/9/5 |
4,880 |
4,920 |
4,870 |
4,870 |
-3.56% |
1,700 |
2024/9/3 |
5,050 |
5,050 |
5,050 |
5,050 |
+0.00% |
100 |
2024/9/2 |
5,130 |
5,130 |
5,040 |
5,050 |
+3.27% |
1,700 |
2024/8/30 |
4,890 |
4,890 |
4,890 |
4,890 |
+0.62% |
300 |
2024/8/29 |
4,870 |
4,870 |
4,860 |
4,860 |
-0.41% |
400 |
2024/8/28 |
4,880 |
4,880 |
4,880 |
4,880 |
-1.41% |
100 |
2024/8/26 |
4,950 |
4,950 |
4,950 |
4,950 |
+0.00% |
600 |
2024/8/23 |
4,950 |
4,950 |
4,950 |
4,950 |
+0.71% |
100 |
2024/8/21 |
4,965 |
4,965 |
4,910 |
4,915 |
-1.01% |
300 |
2024/8/20 |
4,895 |
4,965 |
4,860 |
4,965 |
+1.43% |
1,300 |
2024/8/19 |
4,895 |
4,895 |
4,895 |
4,895 |
+0.00% |
100 |
2024/8/16 |
4,830 |
4,895 |
4,830 |
4,895 |
+0.00% |
200 |
2024/8/15 |
5,000 |
5,000 |
4,895 |
4,895 |
-2.88% |
500 |
2024/8/6 |
5,040 |
5,040 |
5,040 |
5,040 |
-0.59% |
100 |
2024/8/5 |
4,965 |
5,070 |
4,820 |
5,070 |
+0.00% |
1,900 |
2024/8/2 |
5,070 |
5,110 |
5,070 |
5,070 |
-0.20% |
800 |
2024/8/1 |
5,310 |
5,310 |
5,080 |
5,080 |
-4.33% |
600 |
2024/7/24 |
5,290 |
5,310 |
5,290 |
5,310 |
-0.56% |
200 |
2024/7/23 |
5,420 |
5,420 |
5,340 |
5,340 |
-1.66% |
300 |
2024/7/22 |
5,500 |
5,500 |
5,230 |
5,430 |
-1.63% |
5,400 |
2024/7/19 |
5,500 |
5,530 |
5,460 |
5,520 |
-0.36% |
600 |
2024/7/18 |
5,560 |
5,560 |
5,460 |
5,540 |
-1.25% |
900 |
2024/7/17 |
5,620 |
5,650 |
5,610 |
5,610 |
-1.75% |
300 |
2024/7/16 |
5,740 |
5,740 |
5,700 |
5,710 |
-0.52% |
8,800 |
2024/7/12 |
5,840 |
5,840 |
5,700 |
5,740 |
-1.88% |
1,500 |
2024/7/11 |
5,770 |
5,930 |
5,770 |
5,850 |
+1.56% |
1,900 |
2024/7/10 |
5,710 |
5,780 |
5,710 |
5,760 |
-0.17% |
600 |
2024/7/9 |
5,670 |
5,800 |
5,670 |
5,770 |
+2.12% |
2,400 |
2024/7/8 |
5,540 |
5,680 |
5,540 |
5,650 |
+2.36% |
1,300 |
2024/7/5 |
5,490 |
5,520 |
5,490 |
5,520 |
+0.55% |
300 |
2024/7/4 |
5,520 |
5,570 |
5,490 |
5,490 |
-1.08% |
1,100 |
2024/7/2 |
5,550 |
5,550 |
5,550 |
5,550 |
+0.00% |
100 |
2024/7/1 |
5,500 |
5,550 |
5,450 |
5,550 |
+1.83% |
500 |
2024/6/28 |
5,390 |
5,450 |
5,390 |
5,450 |
+2.44% |
700 |
2024/6/27 |
5,320 |
5,320 |
5,320 |
5,320 |
+0.00% |
100 |
2024/6/25 |
5,320 |
5,320 |
5,320 |
5,320 |
+0.00% |
100 |
2024/6/24 |
5,400 |
5,400 |
5,300 |
5,320 |
-1.48% |
1,700 |
2024/6/21 |
5,400 |
5,400 |
5,400 |
5,400 |
+1.89% |
100 |
2024/6/20 |
5,300 |
5,300 |
5,300 |
5,300 |
+1.15% |
100 |
2024/6/19 |
5,410 |
5,410 |
5,240 |
5,240 |
-3.14% |
500 |
2024/6/18 |
5,350 |
5,410 |
5,330 |
5,410 |
+1.50% |
400 |
2024/6/17 |
5,240 |
5,350 |
5,240 |
5,330 |
+2.50% |
1,200 |
2024/6/14 |
5,110 |
5,200 |
5,110 |
5,200 |
+2.36% |
400 |
2024/6/12 |
5,080 |
5,080 |
5,080 |
5,080 |
-1.36% |
100 |
2024/6/11 |
5,150 |
5,150 |
5,140 |
5,150 |
+0.98% |
400 |
2024/6/10 |
5,100 |
5,100 |
5,100 |
5,100 |
+0.99% |
300 |
2024/6/7 |
4,950 |
5,050 |
4,950 |
5,050 |
+2.85% |
500 |
2024/6/5 |
4,910 |
4,910 |
4,910 |
4,910 |
-0.30% |
200 |
2024/6/4 |
4,925 |
4,925 |
4,925 |
4,925 |
+0.00% |
100 |
2024/5/31 |
4,925 |
4,925 |
4,925 |
4,925 |
+0.00% |
200 |
2024/5/30 |
4,880 |
4,925 |
4,880 |
4,925 |
+0.51% |
200 |
2024/5/27 |
4,940 |
4,940 |
4,900 |
4,900 |
-0.91% |
500 |
2024/5/24 |
4,945 |
4,945 |
4,945 |
4,945 |
+0.00% |
500 |
2024/5/23 |
4,945 |
4,945 |
4,945 |
4,945 |
+0.92% |
100 |
2024/5/22 |
4,940 |
4,975 |
4,900 |
4,900 |
+0.00% |
600 |
2024/5/20 |
4,935 |
4,935 |
4,900 |
4,900 |
-1.01% |
400 |
2024/5/17 |
4,910 |
4,950 |
4,910 |
4,950 |
+0.61% |
200 |
2024/5/16 |
4,920 |
4,920 |
4,920 |
4,920 |
+0.00% |
100 |
2024/5/15 |
4,935 |
4,935 |
4,920 |
4,920 |
+0.00% |
300 |
2024/5/14 |
4,880 |
4,930 |
4,860 |
4,920 |
+0.61% |
800 |
2024/5/13 |
4,915 |
4,915 |
4,890 |
4,890 |
+0.62% |
200 |
2024/5/10 |
4,870 |
4,870 |
4,860 |
4,860 |
+0.00% |
200 |
2024/5/9 |
4,870 |
4,870 |
4,860 |
4,860 |
-1.52% |
300 |
2024/5/8 |
4,900 |
4,935 |
4,900 |
4,935 |
+1.44% |
400 |
2024/5/7 |
4,870 |
4,870 |
4,865 |
4,865 |
-0.10% |
400 |
2024/5/2 |
4,870 |
4,925 |
4,870 |
4,870 |
-0.20% |
400 |
2024/5/1 |
4,880 |
4,890 |
4,880 |
4,880 |
+0.00% |
300 |
2024/4/30 |
4,880 |
4,880 |
4,880 |
4,880 |
-1.41% |
200 |
2024/4/26 |
4,950 |
4,950 |
4,950 |
4,950 |
+0.41% |
100 |
2024/4/25 |
4,930 |
4,930 |
4,930 |
4,930 |
+0.00% |
100 |
2024/4/24 |
4,930 |
4,930 |
4,930 |
4,930 |
+0.20% |
200 |
2024/4/23 |
4,920 |
4,920 |
4,920 |
4,920 |
+0.10% |
100 |
2024/4/22 |
4,915 |
4,915 |
4,915 |
4,915 |
+0.51% |
100 |
2024/4/17 |
4,910 |
4,910 |
4,890 |
4,890 |
-0.61% |
300 |
2024/4/16 |
4,975 |
4,975 |
4,920 |
4,920 |
-1.20% |
600 |
2024/4/15 |
4,990 |
4,990 |
4,980 |
4,980 |
+0.00% |
700 |
2024/4/11 |
5,000 |
5,000 |
4,980 |
4,980 |
-0.40% |
400 |
2024/4/10 |
5,010 |
5,010 |
5,000 |
5,000 |
+0.20% |
400 |
2024/4/8 |
5,010 |
5,010 |
4,990 |
4,990 |
-0.60% |
1,000 |
2024/4/5 |
5,020 |
5,020 |
5,020 |
5,020 |
-0.40% |
100 |
2024/4/4 |
5,040 |
5,040 |
5,040 |
5,040 |
-0.20% |
300 |
2024/4/3 |
5,010 |
5,050 |
4,855 |
5,050 |
-0.59% |
1,600 |
2024/4/2 |
5,180 |
5,210 |
5,080 |
5,080 |
-1.74% |
700 |
2024/4/1 |
5,140 |
5,310 |
5,110 |
5,170 |
+2.58% |
700 |
2024/3/29 |
5,040 |
5,040 |
4,970 |
5,040 |
-1.18% |
800 |
2024/3/28 |
4,990 |
5,220 |
4,920 |
5,100 |
-7.61% |
2,600 |
2024/3/27 |
5,800 |
5,890 |
5,520 |
5,520 |
-0.18% |
3,100 |
2024/3/26 |
6,200 |
6,250 |
5,530 |
5,530 |
+2.79% |
8,900 |
2024/3/25 |
5,380 |
5,380 |
5,380 |
5,380 |
+0.00% |
100 |
2024/3/22 |
5,250 |
5,380 |
5,250 |
5,380 |
+2.48% |
900 |
2024/3/21 |
5,150 |
5,250 |
5,150 |
5,250 |
+1.94% |
300 |
2024/3/19 |
5,100 |
5,150 |
5,100 |
5,150 |
+0.98% |
200 |
2024/3/15 |
5,060 |
5,100 |
5,060 |
5,100 |
+0.79% |
300 |
2024/3/11 |
4,990 |
5,060 |
4,990 |
5,060 |
+1.40% |
200 |
2024/3/8 |
5,190 |
5,190 |
4,990 |
4,990 |
-1.96% |
600 |
2024/3/5 |
5,090 |
5,090 |
5,090 |
5,090 |
-2.86% |
100 |
2024/3/4 |
5,240 |
5,240 |
5,240 |
5,240 |
+0.00% |
100 |
2024/3/1 |
5,250 |
5,250 |
5,200 |
5,240 |
+0.77% |
300 |
2024/2/27 |
5,150 |
5,200 |
5,150 |
5,200 |
-0.95% |
200 |
2024/2/26 |
5,250 |
5,250 |
5,250 |
5,250 |
+0.00% |
100 |
2024/2/22 |
5,200 |
5,250 |
5,200 |
5,250 |
+0.96% |
400 |
2024/2/21 |
5,200 |
5,200 |
5,200 |
5,200 |
+1.96% |
100 |
2024/2/20 |
5,100 |
5,100 |
5,100 |
5,100 |
+0.79% |
100 |
2024/2/19 |
5,060 |
5,060 |
5,060 |
5,060 |
+0.60% |
300 |
2024/2/15 |
5,050 |
5,050 |
5,030 |
5,030 |
+0.00% |
300 |
2024/2/9 |
5,030 |
5,030 |
5,030 |
5,030 |
+0.40% |
100 |
2024/2/8 |
5,010 |
5,010 |
5,010 |
5,010 |
-1.18% |
100 |
2024/2/7 |
5,070 |
5,070 |
5,070 |
5,070 |
+1.40% |
100 |
2024/2/6 |
5,000 |
5,000 |
5,000 |
5,000 |
-1.57% |
300 |
2024/2/5 |
5,090 |
5,090 |
5,080 |
5,080 |
-0.39% |
200 |
2024/2/2 |
5,100 |
5,100 |
5,100 |
5,100 |
-1.92% |
100 |
2024/2/1 |
5,210 |
5,210 |
5,200 |
5,200 |
+0.00% |
200 |
2024/1/30 |
5,200 |
5,200 |
5,200 |
5,200 |
+3.79% |
300 |
2024/1/29 |
5,050 |
5,050 |
5,010 |
5,010 |
-0.79% |
200 |
2024/1/25 |
5,050 |
5,050 |
5,050 |
5,050 |
+0.80% |
100 |
2024/1/23 |
5,010 |
5,010 |
5,010 |
5,010 |
+0.00% |
400 |
|