日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/27 |
2,552 |
2,750 |
2,516 |
2,748 |
+8.83% |
8,200 |
2024/3/26 |
2,525 |
2,539 |
2,525 |
2,525 |
-0.36% |
2,700 |
2024/3/25 |
2,579 |
2,579 |
2,525 |
2,534 |
-1.52% |
5,100 |
2024/3/22 |
2,592 |
2,592 |
2,550 |
2,573 |
-0.73% |
4,100 |
2024/3/21 |
2,615 |
2,628 |
2,591 |
2,592 |
-1.37% |
2,700 |
2024/3/19 |
2,620 |
2,637 |
2,599 |
2,628 |
+2.26% |
3,000 |
2024/3/18 |
2,575 |
2,629 |
2,556 |
2,570 |
-0.23% |
3,400 |
2024/3/15 |
2,611 |
2,642 |
2,576 |
2,576 |
-1.34% |
3,000 |
2024/3/14 |
2,636 |
2,647 |
2,567 |
2,611 |
-0.95% |
1,500 |
2024/3/13 |
2,580 |
2,698 |
2,530 |
2,636 |
+3.37% |
7,800 |
2024/3/12 |
2,580 |
2,580 |
2,525 |
2,550 |
-1.16% |
1,300 |
2024/3/11 |
2,606 |
2,606 |
2,551 |
2,580 |
-2.60% |
4,700 |
2024/3/8 |
2,605 |
2,659 |
2,603 |
2,649 |
+1.73% |
2,400 |
2024/3/7 |
2,660 |
2,690 |
2,604 |
2,604 |
-1.70% |
3,100 |
2024/3/6 |
2,645 |
2,698 |
2,645 |
2,649 |
+0.57% |
2,100 |
2024/3/5 |
2,610 |
2,649 |
2,591 |
2,634 |
+0.57% |
4,900 |
2024/3/4 |
2,605 |
2,619 |
2,553 |
2,619 |
-0.42% |
5,000 |
2024/3/1 |
2,724 |
2,725 |
2,600 |
2,630 |
-2.59% |
7,100 |
2024/2/29 |
2,595 |
2,751 |
2,555 |
2,700 |
+4.05% |
6,200 |
2024/2/28 |
2,544 |
2,595 |
2,524 |
2,595 |
+1.25% |
4,400 |
2024/2/27 |
2,602 |
2,622 |
2,553 |
2,563 |
-2.62% |
4,700 |
2024/2/26 |
2,635 |
2,661 |
2,604 |
2,632 |
-0.72% |
2,400 |
2024/2/22 |
2,616 |
2,656 |
2,528 |
2,651 |
+1.11% |
11,900 |
2024/2/21 |
2,678 |
2,678 |
2,620 |
2,622 |
-2.64% |
4,200 |
2024/2/20 |
2,720 |
2,720 |
2,636 |
2,693 |
-0.07% |
2,900 |
2024/2/19 |
2,693 |
2,704 |
2,613 |
2,695 |
+0.07% |
9,500 |
2024/2/16 |
2,701 |
2,736 |
2,640 |
2,693 |
-1.79% |
9,100 |
2024/2/15 |
2,712 |
2,762 |
2,639 |
2,742 |
+0.26% |
18,900 |
2024/2/14 |
2,837 |
2,949 |
2,656 |
2,735 |
-4.14% |
25,600 |
2024/2/13 |
2,882 |
2,914 |
2,853 |
2,853 |
-0.63% |
2,600 |
2024/2/9 |
2,923 |
2,934 |
2,871 |
2,871 |
-1.51% |
4,400 |
2024/2/8 |
2,900 |
2,936 |
2,900 |
2,915 |
+0.03% |
1,300 |
2024/2/7 |
2,880 |
2,956 |
2,880 |
2,914 |
-0.55% |
4,300 |
2024/2/6 |
2,951 |
2,963 |
2,859 |
2,930 |
-0.64% |
7,800 |
2024/2/5 |
2,860 |
2,950 |
2,860 |
2,949 |
+3.98% |
7,700 |
2024/2/2 |
2,808 |
2,869 |
2,808 |
2,836 |
+0.21% |
3,800 |
2024/2/1 |
2,850 |
2,897 |
2,807 |
2,830 |
-1.46% |
2,600 |
2024/1/31 |
2,781 |
2,879 |
2,780 |
2,872 |
+2.32% |
8,700 |
2024/1/30 |
2,869 |
2,869 |
2,805 |
2,807 |
-3.04% |
8,600 |
2024/1/29 |
2,950 |
2,950 |
2,890 |
2,895 |
-0.69% |
900 |
2024/1/26 |
2,830 |
2,917 |
2,830 |
2,915 |
+3.00% |
7,000 |
2024/1/25 |
2,812 |
2,856 |
2,802 |
2,830 |
+0.64% |
2,800 |
2024/1/24 |
2,863 |
2,863 |
2,776 |
2,812 |
-1.71% |
9,300 |
2024/1/23 |
2,901 |
2,907 |
2,822 |
2,861 |
-1.34% |
9,200 |
2024/1/22 |
2,883 |
2,910 |
2,855 |
2,900 |
+0.94% |
5,000 |
2024/1/19 |
2,900 |
2,970 |
2,861 |
2,873 |
-0.93% |
8,700 |
2024/1/18 |
2,868 |
2,909 |
2,850 |
2,900 |
+1.75% |
4,500 |
2024/1/17 |
2,907 |
2,919 |
2,840 |
2,850 |
-1.86% |
10,900 |
2024/1/16 |
2,930 |
2,930 |
2,852 |
2,904 |
-0.17% |
6,400 |
2024/1/15 |
2,917 |
2,968 |
2,900 |
2,909 |
-0.51% |
9,900 |
2024/1/12 |
2,970 |
3,075 |
2,889 |
2,924 |
-0.91% |
25,700 |
2024/1/11 |
3,170 |
3,170 |
2,951 |
2,951 |
-8.92% |
32,900 |
2024/1/10 |
2,985 |
3,240 |
2,985 |
3,240 |
+9.31% |
59,200 |
2024/1/9 |
2,960 |
2,994 |
2,911 |
2,964 |
+0.07% |
15,200 |
2024/1/5 |
2,948 |
3,025 |
2,904 |
2,962 |
-1.20% |
10,700 |
2024/1/4 |
2,763 |
2,998 |
2,685 |
2,998 |
+0.00% |
57,400 |
2023/12/29 |
2,888 |
2,998 |
2,817 |
2,998 |
+5.53% |
16,700 |
2023/12/28 |
2,765 |
2,894 |
2,750 |
2,841 |
+2.82% |
13,500 |
2023/12/27 |
2,728 |
2,782 |
2,678 |
2,763 |
+1.28% |
17,300 |
2023/12/26 |
2,754 |
2,754 |
2,655 |
2,728 |
-0.94% |
9,100 |
2023/12/25 |
2,772 |
2,772 |
2,672 |
2,754 |
-0.18% |
4,500 |
2023/12/22 |
2,783 |
2,809 |
2,739 |
2,759 |
-1.36% |
5,500 |
2023/12/21 |
2,762 |
2,809 |
2,735 |
2,797 |
+0.90% |
17,400 |
2023/12/20 |
2,675 |
2,779 |
2,675 |
2,772 |
+3.74% |
8,400 |
2023/12/19 |
2,750 |
2,750 |
2,650 |
2,672 |
-3.05% |
8,400 |
2023/12/18 |
2,650 |
2,756 |
2,650 |
2,756 |
+2.15% |
9,000 |
2023/12/15 |
2,653 |
2,776 |
2,645 |
2,698 |
+3.65% |
37,600 |
2023/12/14 |
2,616 |
2,670 |
2,591 |
2,603 |
-0.72% |
17,000 |
2023/12/13 |
2,592 |
2,633 |
2,592 |
2,622 |
+1.16% |
3,400 |
2023/12/12 |
2,668 |
2,668 |
2,565 |
2,592 |
-3.50% |
13,700 |
2023/12/11 |
2,630 |
2,686 |
2,605 |
2,686 |
+2.01% |
2,500 |
2023/12/8 |
2,604 |
2,647 |
2,604 |
2,633 |
+0.08% |
5,800 |
2023/12/7 |
2,691 |
2,691 |
2,631 |
2,631 |
-1.68% |
6,500 |
2023/12/6 |
2,653 |
2,733 |
2,653 |
2,676 |
+0.87% |
6,900 |
2023/12/5 |
2,735 |
2,777 |
2,653 |
2,653 |
-2.46% |
10,200 |
2023/12/4 |
2,767 |
2,767 |
2,688 |
2,720 |
-1.45% |
13,300 |
2023/12/1 |
2,736 |
2,843 |
2,735 |
2,760 |
+0.47% |
27,000 |
2023/11/30 |
2,580 |
2,747 |
2,565 |
2,747 |
+5.78% |
24,800 |
2023/11/29 |
2,599 |
2,641 |
2,597 |
2,597 |
-0.42% |
10,700 |
2023/11/28 |
2,599 |
2,630 |
2,554 |
2,608 |
+0.35% |
12,000 |
2023/11/27 |
2,625 |
2,694 |
2,599 |
2,599 |
-0.04% |
18,700 |
2023/11/24 |
2,652 |
2,697 |
2,550 |
2,600 |
+1.56% |
41,100 |
2023/11/22 |
2,528 |
2,657 |
2,527 |
2,560 |
+1.75% |
137,700 |
2023/11/21 |
2,499 |
2,585 |
2,465 |
2,516 |
+0.48% |
50,200 |
2023/11/20 |
2,373 |
2,540 |
2,336 |
2,504 |
+5.17% |
51,000 |
2023/11/17 |
2,450 |
2,450 |
2,359 |
2,381 |
-3.56% |
31,300 |
2023/11/16 |
2,525 |
2,598 |
2,450 |
2,469 |
-5.98% |
65,300 |
2023/11/15 |
2,752 |
2,753 |
2,520 |
2,626 |
-4.58% |
75,100 |
2023/11/14 |
2,833 |
2,855 |
2,650 |
2,752 |
-4.54% |
38,700 |
2023/11/13 |
2,885 |
2,920 |
2,851 |
2,883 |
-0.07% |
11,100 |
2023/11/10 |
2,856 |
2,911 |
2,838 |
2,885 |
+0.59% |
2,600 |
2023/11/9 |
2,927 |
2,927 |
2,844 |
2,868 |
-2.02% |
5,600 |
2023/11/8 |
2,954 |
2,954 |
2,833 |
2,927 |
-0.91% |
13,700 |
2023/11/7 |
2,980 |
2,988 |
2,942 |
2,954 |
-0.67% |
4,800 |
2023/11/6 |
2,889 |
2,979 |
2,835 |
2,974 |
+2.91% |
21,300 |
2023/11/2 |
2,822 |
2,890 |
2,811 |
2,890 |
+2.45% |
8,300 |
2023/11/1 |
2,897 |
2,897 |
2,820 |
2,821 |
-2.59% |
4,600 |
2023/10/31 |
2,878 |
2,897 |
2,762 |
2,896 |
+1.15% |
13,600 |
2023/10/30 |
2,789 |
2,927 |
2,759 |
2,863 |
+4.00% |
19,800 |
2023/10/27 |
2,737 |
2,807 |
2,711 |
2,753 |
-1.22% |
4,700 |
2023/10/26 |
2,831 |
2,850 |
2,770 |
2,787 |
-1.62% |
8,600 |
2023/10/25 |
2,791 |
2,850 |
2,734 |
2,833 |
+5.28% |
13,700 |
2023/10/24 |
2,673 |
2,795 |
2,576 |
2,691 |
-1.18% |
23,800 |
2023/10/23 |
2,780 |
2,803 |
2,702 |
2,723 |
-5.45% |
15,900 |
2023/10/20 |
2,742 |
2,893 |
2,731 |
2,880 |
+5.03% |
11,300 |
2023/10/19 |
2,775 |
2,775 |
2,711 |
2,742 |
-1.15% |
1,600 |
2023/10/18 |
2,705 |
2,799 |
2,671 |
2,774 |
+2.32% |
11,100 |
2023/10/17 |
2,826 |
2,877 |
2,633 |
2,711 |
-4.14% |
23,500 |
2023/10/16 |
2,869 |
2,930 |
2,820 |
2,828 |
+1.40% |
22,800 |
2023/10/13 |
2,792 |
2,879 |
2,712 |
2,789 |
-1.62% |
15,500 |
2023/10/12 |
2,856 |
2,928 |
2,764 |
2,835 |
-2.74% |
22,500 |
2023/10/11 |
2,760 |
3,000 |
2,743 |
2,915 |
+6.27% |
33,700 |
2023/10/10 |
2,864 |
2,914 |
2,619 |
2,743 |
-7.80% |
45,900 |
2023/10/6 |
2,845 |
3,100 |
2,723 |
2,975 |
+4.57% |
42,300 |
2023/10/5 |
2,673 |
2,890 |
2,673 |
2,845 |
+5.41% |
32,300 |
2023/10/4 |
2,594 |
2,699 |
2,421 |
2,699 |
+3.02% |
12,400 |
2023/10/3 |
2,572 |
2,650 |
2,380 |
2,620 |
+1.87% |
8,900 |
2023/10/2 |
2,650 |
2,651 |
2,541 |
2,572 |
-1.08% |
4,600 |
2023/9/29 |
2,530 |
2,830 |
2,530 |
2,600 |
+3.96% |
27,200 |
2023/9/28 |
2,513 |
2,570 |
2,430 |
2,501 |
+0.04% |
9,700 |
2023/9/27 |
2,360 |
2,518 |
2,345 |
2,500 |
+5.93% |
25,100 |
2023/9/26 |
2,299 |
2,366 |
2,299 |
2,360 |
+2.52% |
2,800 |
2023/9/25 |
2,360 |
2,360 |
2,251 |
2,302 |
-2.46% |
6,800 |
|