日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
2,885 |
2,947 |
2,879 |
2,947 |
+0.82% |
1,400 |
2024/3/27 |
2,923 |
2,923 |
2,923 |
2,923 |
+0.45% |
100 |
2024/3/26 |
2,815 |
2,940 |
2,815 |
2,910 |
+1.75% |
3,700 |
2024/3/25 |
2,800 |
2,860 |
2,800 |
2,860 |
+2.14% |
3,200 |
2024/3/22 |
2,767 |
2,800 |
2,755 |
2,800 |
+0.72% |
800 |
2024/3/21 |
2,732 |
2,788 |
2,728 |
2,780 |
+2.06% |
3,100 |
2024/3/19 |
2,672 |
2,750 |
2,672 |
2,724 |
+2.10% |
3,700 |
2024/3/18 |
2,614 |
2,690 |
2,614 |
2,668 |
+2.10% |
4,000 |
2024/3/15 |
2,790 |
2,790 |
2,592 |
2,613 |
-6.84% |
9,700 |
2024/3/14 |
2,865 |
2,949 |
2,805 |
2,805 |
-1.58% |
13,700 |
2024/3/13 |
3,425 |
3,595 |
2,850 |
2,850 |
-15.05% |
48,500 |
2024/3/12 |
3,385 |
3,415 |
3,350 |
3,355 |
-0.89% |
3,700 |
2024/3/11 |
3,300 |
3,415 |
3,300 |
3,385 |
+3.36% |
7,100 |
2024/3/8 |
3,140 |
3,295 |
3,115 |
3,275 |
+3.97% |
3,900 |
2024/3/7 |
3,085 |
3,150 |
3,085 |
3,150 |
+3.45% |
2,600 |
2024/3/6 |
3,070 |
3,090 |
2,975 |
3,045 |
-1.14% |
4,500 |
2024/3/5 |
3,110 |
3,110 |
3,045 |
3,080 |
-0.96% |
2,100 |
2024/3/4 |
3,200 |
3,200 |
3,100 |
3,110 |
-4.01% |
2,500 |
2024/3/1 |
3,350 |
3,350 |
3,120 |
3,240 |
-3.57% |
6,200 |
2024/2/29 |
3,230 |
3,380 |
3,100 |
3,360 |
+4.02% |
6,600 |
2024/2/28 |
3,305 |
3,305 |
3,225 |
3,230 |
-0.15% |
1,500 |
2024/2/27 |
3,320 |
3,320 |
3,215 |
3,235 |
-0.46% |
2,700 |
2024/2/26 |
3,340 |
3,380 |
3,250 |
3,250 |
-2.26% |
2,800 |
2024/2/22 |
3,315 |
3,415 |
3,315 |
3,325 |
-0.30% |
900 |
2024/2/21 |
3,450 |
3,450 |
3,335 |
3,335 |
-3.75% |
400 |
2024/2/20 |
3,300 |
3,465 |
3,290 |
3,465 |
+5.00% |
1,600 |
2024/2/19 |
3,300 |
3,300 |
3,300 |
3,300 |
+2.17% |
1,100 |
2024/2/16 |
3,285 |
3,395 |
3,230 |
3,230 |
-0.77% |
1,500 |
2024/2/15 |
3,180 |
3,255 |
3,155 |
3,255 |
+0.15% |
1,200 |
2024/2/14 |
3,250 |
3,250 |
3,250 |
3,250 |
-0.31% |
200 |
2024/2/13 |
3,295 |
3,295 |
3,260 |
3,260 |
-0.91% |
800 |
2024/2/9 |
3,245 |
3,290 |
3,215 |
3,290 |
+0.15% |
800 |
2024/2/8 |
3,320 |
3,325 |
3,190 |
3,285 |
-0.90% |
3,100 |
2024/2/7 |
3,370 |
3,370 |
3,305 |
3,315 |
-1.78% |
700 |
2024/2/6 |
3,380 |
3,405 |
3,315 |
3,375 |
-0.15% |
2,700 |
2024/2/5 |
3,400 |
3,410 |
3,380 |
3,380 |
-0.88% |
500 |
2024/2/2 |
3,455 |
3,455 |
3,360 |
3,410 |
-2.57% |
2,700 |
2024/2/1 |
3,530 |
3,550 |
3,460 |
3,500 |
-2.78% |
1,200 |
2024/1/31 |
3,600 |
3,600 |
3,485 |
3,600 |
-0.41% |
1,800 |
2024/1/30 |
3,620 |
3,690 |
3,560 |
3,615 |
-2.03% |
1,000 |
2024/1/29 |
3,555 |
3,690 |
3,545 |
3,690 |
+4.38% |
2,500 |
2024/1/26 |
3,560 |
3,560 |
3,535 |
3,535 |
-0.42% |
500 |
2024/1/25 |
3,410 |
3,555 |
3,340 |
3,550 |
+3.95% |
3,700 |
2024/1/24 |
3,415 |
3,420 |
3,350 |
3,415 |
+0.00% |
1,100 |
2024/1/23 |
3,365 |
3,415 |
3,365 |
3,415 |
+1.04% |
1,700 |
2024/1/22 |
3,335 |
3,380 |
3,300 |
3,380 |
+1.05% |
1,900 |
2024/1/19 |
3,265 |
3,345 |
3,265 |
3,345 |
+2.45% |
600 |
2024/1/18 |
3,310 |
3,430 |
3,265 |
3,265 |
-2.54% |
3,800 |
2024/1/17 |
3,350 |
3,350 |
3,350 |
3,350 |
-1.76% |
300 |
2024/1/16 |
3,435 |
3,445 |
3,400 |
3,410 |
+0.29% |
500 |
2024/1/15 |
3,475 |
3,475 |
3,400 |
3,400 |
-0.73% |
800 |
2024/1/11 |
3,405 |
3,440 |
3,395 |
3,425 |
-2.14% |
2,200 |
2024/1/10 |
3,465 |
3,500 |
3,400 |
3,500 |
+1.01% |
1,200 |
2024/1/9 |
3,495 |
3,525 |
3,360 |
3,465 |
-2.53% |
5,000 |
2024/1/5 |
3,655 |
3,655 |
3,535 |
3,555 |
-2.74% |
2,200 |
2024/1/4 |
3,745 |
3,790 |
3,630 |
3,655 |
-4.19% |
5,100 |
2023/12/29 |
3,870 |
3,880 |
3,710 |
3,815 |
-1.29% |
6,300 |
2023/12/28 |
3,795 |
3,895 |
3,725 |
3,865 |
+1.18% |
3,900 |
2023/12/27 |
3,755 |
3,825 |
3,660 |
3,820 |
+1.73% |
3,600 |
2023/12/26 |
3,690 |
3,780 |
3,615 |
3,755 |
+0.40% |
2,900 |
2023/12/25 |
3,610 |
3,740 |
3,500 |
3,740 |
+2.61% |
6,800 |
2023/12/22 |
3,610 |
3,770 |
3,555 |
3,645 |
+1.39% |
5,100 |
2023/12/21 |
3,510 |
3,595 |
3,460 |
3,595 |
+2.42% |
7,000 |
2023/12/20 |
3,585 |
3,650 |
3,490 |
3,510 |
+0.29% |
5,400 |
2023/12/19 |
3,180 |
3,550 |
3,180 |
3,500 |
+7.69% |
7,600 |
2023/12/18 |
3,240 |
3,270 |
3,095 |
3,250 |
-0.91% |
12,800 |
2023/12/15 |
3,450 |
3,455 |
3,205 |
3,280 |
-4.51% |
4,800 |
2023/12/14 |
3,480 |
3,745 |
3,360 |
3,435 |
-3.24% |
7,300 |
2023/12/13 |
3,930 |
4,155 |
3,380 |
3,550 |
-6.95% |
47,900 |
2023/12/12 |
3,875 |
3,920 |
3,805 |
3,815 |
-1.55% |
3,200 |
2023/12/11 |
3,895 |
3,935 |
3,875 |
3,875 |
+0.00% |
1,600 |
2023/12/8 |
3,840 |
3,875 |
3,800 |
3,875 |
+0.52% |
1,400 |
2023/12/7 |
3,880 |
3,940 |
3,855 |
3,855 |
-0.77% |
800 |
2023/12/6 |
3,905 |
3,945 |
3,785 |
3,885 |
-0.77% |
3,400 |
2023/12/5 |
3,975 |
3,975 |
3,880 |
3,915 |
+0.26% |
1,900 |
2023/12/4 |
3,835 |
3,950 |
3,830 |
3,905 |
+1.56% |
2,200 |
2023/12/1 |
3,865 |
3,875 |
3,770 |
3,845 |
-0.13% |
2,900 |
2023/11/30 |
3,825 |
3,890 |
3,750 |
3,850 |
+0.65% |
2,300 |
2023/11/29 |
3,805 |
3,825 |
3,605 |
3,825 |
-0.13% |
4,100 |
2023/11/28 |
4,040 |
4,040 |
3,825 |
3,830 |
-5.20% |
4,500 |
2023/11/27 |
4,075 |
4,090 |
4,040 |
4,040 |
+0.50% |
1,400 |
2023/11/24 |
4,030 |
4,090 |
4,020 |
4,020 |
-1.95% |
1,700 |
2023/11/22 |
4,050 |
4,120 |
4,050 |
4,100 |
+1.23% |
500 |
2023/11/21 |
4,165 |
4,165 |
4,050 |
4,050 |
-3.23% |
2,800 |
2023/11/20 |
4,100 |
4,185 |
4,100 |
4,185 |
+0.72% |
600 |
2023/11/17 |
4,150 |
4,200 |
4,080 |
4,155 |
+0.12% |
3,300 |
2023/11/16 |
4,140 |
4,230 |
4,080 |
4,150 |
-0.84% |
4,900 |
2023/11/15 |
4,100 |
4,200 |
4,100 |
4,185 |
+3.21% |
1,800 |
2023/11/14 |
4,050 |
4,190 |
4,050 |
4,055 |
-0.98% |
1,300 |
2023/11/13 |
4,005 |
4,095 |
4,005 |
4,095 |
+1.99% |
400 |
2023/11/10 |
4,050 |
4,085 |
4,015 |
4,015 |
-0.86% |
400 |
2023/11/9 |
4,050 |
4,170 |
4,050 |
4,050 |
-0.98% |
1,100 |
2023/11/8 |
4,020 |
4,190 |
4,020 |
4,090 |
+0.25% |
4,300 |
2023/11/7 |
4,170 |
4,170 |
4,020 |
4,080 |
-0.49% |
2,600 |
2023/11/6 |
4,305 |
4,320 |
4,000 |
4,100 |
-4.21% |
13,900 |
2023/11/2 |
4,470 |
4,470 |
4,225 |
4,280 |
-3.17% |
6,900 |
2023/11/1 |
4,405 |
4,525 |
4,405 |
4,420 |
-0.90% |
1,300 |
2023/10/31 |
4,500 |
4,545 |
4,455 |
4,460 |
-1.33% |
1,500 |
2023/10/30 |
4,420 |
4,520 |
4,420 |
4,520 |
+0.67% |
500 |
2023/10/27 |
4,325 |
4,545 |
4,325 |
4,490 |
+3.46% |
4,100 |
2023/10/26 |
4,325 |
4,420 |
4,275 |
4,340 |
-0.91% |
3,300 |
2023/10/25 |
4,310 |
4,420 |
4,310 |
4,380 |
+1.62% |
3,800 |
2023/10/24 |
4,225 |
4,500 |
4,170 |
4,310 |
+0.35% |
7,800 |
2023/10/23 |
4,345 |
4,345 |
4,120 |
4,295 |
-0.92% |
2,700 |
2023/10/20 |
4,270 |
4,340 |
4,230 |
4,335 |
+2.85% |
5,500 |
2023/10/19 |
3,960 |
4,385 |
3,960 |
4,215 |
+2.80% |
7,600 |
2023/10/18 |
3,975 |
4,175 |
3,975 |
4,100 |
+4.59% |
3,500 |
2023/10/17 |
3,895 |
4,070 |
3,895 |
3,920 |
+0.38% |
3,200 |
2023/10/16 |
3,905 |
4,000 |
3,870 |
3,905 |
-3.10% |
5,600 |
2023/10/13 |
3,975 |
4,055 |
3,930 |
4,030 |
-2.07% |
3,500 |
2023/10/12 |
4,105 |
4,115 |
4,035 |
4,115 |
-0.84% |
2,100 |
2023/10/11 |
4,200 |
4,200 |
4,145 |
4,150 |
-0.12% |
1,900 |
2023/10/10 |
4,115 |
4,155 |
4,015 |
4,155 |
-0.72% |
2,400 |
2023/10/6 |
4,015 |
4,260 |
4,015 |
4,185 |
+1.45% |
8,700 |
2023/10/5 |
3,890 |
4,200 |
3,890 |
4,125 |
+5.63% |
2,300 |
2023/10/4 |
4,135 |
4,135 |
3,850 |
3,905 |
-3.94% |
9,900 |
2023/10/3 |
3,960 |
4,110 |
3,760 |
4,065 |
-0.85% |
5,700 |
2023/10/2 |
4,445 |
4,470 |
3,965 |
4,100 |
-6.29% |
9,300 |
2023/9/29 |
4,205 |
4,560 |
4,190 |
4,375 |
+2.34% |
10,900 |
2023/9/28 |
3,980 |
4,300 |
3,900 |
4,275 |
+7.41% |
13,000 |
2023/9/27 |
4,000 |
4,070 |
3,880 |
3,980 |
-2.09% |
4,500 |
2023/9/26 |
3,905 |
4,125 |
3,905 |
4,065 |
+4.50% |
8,800 |
2023/9/25 |
3,795 |
3,940 |
3,795 |
3,890 |
+2.23% |
4,800 |
|