日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
4,530 |
4,600 |
4,530 |
4,600 |
+0.77% |
300 |
2024/4/22 |
4,660 |
4,660 |
4,565 |
4,565 |
+0.22% |
400 |
2024/4/19 |
4,600 |
4,600 |
4,555 |
4,555 |
-2.46% |
200 |
2024/4/18 |
4,700 |
4,700 |
4,600 |
4,670 |
-2.81% |
700 |
2024/4/16 |
4,805 |
4,805 |
4,805 |
4,805 |
+0.10% |
300 |
2024/4/15 |
4,740 |
4,800 |
4,740 |
4,800 |
+1.27% |
400 |
2024/4/12 |
4,715 |
4,775 |
4,715 |
4,740 |
+0.53% |
500 |
2024/4/11 |
4,740 |
4,740 |
4,715 |
4,715 |
+0.32% |
200 |
2024/4/8 |
4,725 |
4,750 |
4,700 |
4,700 |
+0.97% |
1,000 |
2024/4/5 |
4,650 |
4,655 |
4,650 |
4,655 |
-0.43% |
200 |
2024/4/3 |
4,675 |
4,675 |
4,675 |
4,675 |
+1.52% |
100 |
2024/3/29 |
4,655 |
4,655 |
4,605 |
4,605 |
-2.23% |
400 |
2024/3/26 |
4,765 |
4,765 |
4,710 |
4,710 |
-1.36% |
300 |
2024/3/25 |
4,750 |
4,775 |
4,715 |
4,775 |
+0.53% |
600 |
2024/3/21 |
4,750 |
4,750 |
4,750 |
4,750 |
+0.00% |
100 |
2024/3/19 |
4,740 |
4,750 |
4,740 |
4,750 |
+2.70% |
700 |
2024/3/18 |
4,695 |
4,695 |
4,625 |
4,625 |
+0.54% |
300 |
2024/3/15 |
4,555 |
4,600 |
4,555 |
4,600 |
+1.43% |
200 |
2024/3/8 |
4,535 |
4,535 |
4,535 |
4,535 |
-1.52% |
100 |
2024/3/4 |
4,595 |
4,605 |
4,595 |
4,605 |
-2.33% |
200 |
2024/3/1 |
4,645 |
4,715 |
4,645 |
4,715 |
+1.40% |
200 |
2024/2/27 |
4,650 |
4,650 |
4,650 |
4,650 |
+0.00% |
100 |
2024/2/26 |
4,660 |
4,660 |
4,650 |
4,650 |
+4.49% |
300 |
2024/2/16 |
4,470 |
4,470 |
4,450 |
4,450 |
+0.00% |
400 |
2024/2/15 |
4,495 |
4,495 |
4,450 |
4,450 |
-0.89% |
200 |
2024/2/14 |
4,620 |
4,620 |
4,490 |
4,490 |
-3.85% |
300 |
2024/2/13 |
4,710 |
4,710 |
4,670 |
4,670 |
-0.95% |
800 |
2024/2/8 |
4,715 |
4,715 |
4,715 |
4,715 |
-0.74% |
100 |
2024/2/6 |
4,715 |
4,750 |
4,715 |
4,750 |
-0.21% |
200 |
2024/2/5 |
4,760 |
4,760 |
4,760 |
4,760 |
+0.00% |
200 |
2024/1/30 |
4,780 |
4,780 |
4,760 |
4,760 |
+1.06% |
200 |
2024/1/26 |
4,670 |
4,810 |
4,670 |
4,710 |
+0.86% |
400 |
2024/1/24 |
4,670 |
4,670 |
4,670 |
4,670 |
-1.48% |
100 |
2024/1/19 |
4,740 |
4,740 |
4,740 |
4,740 |
+0.11% |
100 |
2024/1/18 |
4,735 |
4,735 |
4,735 |
4,735 |
-1.46% |
100 |
2024/1/17 |
4,805 |
4,805 |
4,805 |
4,805 |
+0.00% |
200 |
2024/1/16 |
4,805 |
4,805 |
4,805 |
4,805 |
+4.57% |
400 |
2024/1/15 |
4,850 |
4,850 |
4,570 |
4,595 |
-5.36% |
800 |
2024/1/12 |
4,860 |
4,860 |
4,855 |
4,855 |
+0.00% |
500 |
2024/1/11 |
4,965 |
5,100 |
4,855 |
4,855 |
+2.10% |
4,100 |
2024/1/10 |
4,860 |
4,870 |
4,755 |
4,755 |
+2.26% |
500 |
2024/1/9 |
4,600 |
4,650 |
4,600 |
4,650 |
+1.09% |
600 |
2024/1/5 |
4,460 |
4,600 |
4,460 |
4,600 |
+1.55% |
600 |
2024/1/4 |
4,530 |
4,530 |
4,530 |
4,530 |
+0.89% |
100 |
2023/12/28 |
4,440 |
4,490 |
4,440 |
4,490 |
-3.44% |
300 |
2023/12/27 |
4,650 |
4,650 |
4,650 |
4,650 |
+0.00% |
200 |
2023/12/26 |
4,330 |
4,685 |
4,330 |
4,650 |
+7.39% |
2,500 |
2023/12/25 |
4,360 |
4,360 |
4,330 |
4,330 |
+0.12% |
300 |
2023/12/22 |
4,305 |
4,325 |
4,305 |
4,325 |
-1.14% |
200 |
2023/12/21 |
4,305 |
4,375 |
4,305 |
4,375 |
+0.00% |
200 |
2023/12/20 |
4,290 |
4,375 |
4,290 |
4,375 |
+1.98% |
300 |
2023/12/19 |
4,360 |
4,360 |
4,290 |
4,290 |
-1.94% |
200 |
2023/12/18 |
4,375 |
4,375 |
4,305 |
4,375 |
+1.63% |
400 |
2023/12/14 |
4,285 |
4,305 |
4,235 |
4,305 |
+2.14% |
300 |
2023/12/13 |
4,205 |
4,265 |
4,205 |
4,215 |
-0.71% |
800 |
2023/12/12 |
4,425 |
4,425 |
4,210 |
4,245 |
-3.63% |
1,200 |
2023/12/11 |
4,245 |
4,405 |
4,245 |
4,405 |
+3.77% |
400 |
2023/12/8 |
4,245 |
4,305 |
4,245 |
4,245 |
-0.59% |
300 |
2023/12/7 |
4,330 |
4,335 |
4,235 |
4,270 |
-5.95% |
1,400 |
2023/12/4 |
4,600 |
4,600 |
4,525 |
4,540 |
-1.94% |
500 |
2023/12/1 |
4,680 |
4,680 |
4,630 |
4,630 |
-1.07% |
600 |
2023/11/30 |
4,675 |
4,680 |
4,630 |
4,680 |
+0.11% |
700 |
2023/11/29 |
4,820 |
4,830 |
4,675 |
4,675 |
-7.61% |
1,500 |
2023/11/28 |
5,050 |
5,060 |
4,950 |
5,060 |
+0.20% |
800 |
2023/11/27 |
5,190 |
5,190 |
5,050 |
5,050 |
-2.70% |
700 |
2023/11/22 |
5,400 |
5,400 |
5,110 |
5,190 |
-4.77% |
1,000 |
2023/11/21 |
5,000 |
5,500 |
5,000 |
5,450 |
+10.89% |
2,100 |
2023/11/20 |
4,930 |
4,960 |
4,870 |
4,915 |
+0.92% |
1,200 |
2023/11/17 |
4,720 |
4,870 |
4,720 |
4,870 |
+3.29% |
300 |
2023/11/16 |
4,705 |
4,715 |
4,705 |
4,715 |
+0.75% |
600 |
2023/11/15 |
4,700 |
4,700 |
4,680 |
4,680 |
-0.43% |
400 |
2023/11/14 |
4,700 |
4,700 |
4,700 |
4,700 |
+0.00% |
200 |
2023/11/13 |
4,700 |
4,700 |
4,700 |
4,700 |
+1.08% |
100 |
2023/11/10 |
4,690 |
4,690 |
4,650 |
4,650 |
-0.75% |
400 |
2023/11/9 |
4,685 |
4,685 |
4,685 |
4,685 |
+0.75% |
100 |
2023/11/8 |
4,635 |
4,650 |
4,635 |
4,650 |
+0.32% |
400 |
2023/11/7 |
4,635 |
4,635 |
4,635 |
4,635 |
-1.49% |
200 |
2023/11/1 |
4,710 |
4,710 |
4,705 |
4,705 |
+1.18% |
200 |
2023/10/31 |
4,720 |
4,720 |
4,650 |
4,650 |
+0.00% |
200 |
2023/10/30 |
4,650 |
4,650 |
4,650 |
4,650 |
+1.53% |
100 |
2023/10/27 |
4,605 |
4,705 |
4,580 |
4,580 |
-1.51% |
900 |
2023/10/26 |
4,645 |
4,650 |
4,645 |
4,650 |
-0.53% |
300 |
2023/10/25 |
4,705 |
4,705 |
4,675 |
4,675 |
+0.00% |
200 |
2023/10/24 |
4,645 |
4,675 |
4,645 |
4,675 |
+0.97% |
200 |
2023/10/23 |
4,630 |
4,630 |
4,630 |
4,630 |
-1.49% |
100 |
2023/10/20 |
4,700 |
4,700 |
4,700 |
4,700 |
+0.00% |
100 |
2023/10/19 |
4,680 |
4,725 |
4,680 |
4,700 |
+1.18% |
300 |
2023/10/17 |
4,640 |
4,645 |
4,640 |
4,645 |
+0.65% |
200 |
2023/10/16 |
4,685 |
4,685 |
4,615 |
4,615 |
+1.99% |
300 |
2023/10/13 |
4,525 |
4,525 |
4,525 |
4,525 |
+0.44% |
100 |
2023/10/12 |
4,500 |
4,540 |
4,500 |
4,505 |
-0.44% |
300 |
2023/10/11 |
4,525 |
4,525 |
4,525 |
4,525 |
-0.33% |
200 |
2023/10/10 |
4,540 |
4,540 |
4,540 |
4,540 |
-0.11% |
200 |
2023/10/3 |
4,615 |
4,615 |
4,545 |
4,545 |
+3.18% |
1,300 |
2023/10/2 |
4,400 |
4,405 |
4,400 |
4,405 |
-0.45% |
200 |
2023/9/27 |
4,425 |
4,425 |
4,425 |
4,425 |
-1.56% |
100 |
2023/9/26 |
4,495 |
4,495 |
4,495 |
4,495 |
+0.33% |
100 |
2023/9/20 |
4,480 |
4,480 |
4,480 |
4,480 |
-1.54% |
100 |
2023/9/19 |
4,540 |
4,550 |
4,540 |
4,550 |
+3.41% |
500 |
2023/9/12 |
4,405 |
4,405 |
4,400 |
4,400 |
-0.45% |
300 |
2023/9/11 |
4,485 |
4,490 |
4,420 |
4,420 |
-1.45% |
400 |
2023/9/8 |
4,485 |
4,485 |
4,485 |
4,485 |
+0.56% |
100 |
2023/9/5 |
4,460 |
4,460 |
4,460 |
4,460 |
+0.34% |
100 |
2023/9/4 |
4,400 |
4,445 |
4,400 |
4,445 |
-0.22% |
500 |
2023/9/1 |
4,455 |
4,455 |
4,455 |
4,455 |
+1.48% |
100 |
2023/8/31 |
4,460 |
4,460 |
4,390 |
4,390 |
-2.12% |
200 |
2023/8/29 |
4,485 |
4,485 |
4,485 |
4,485 |
+2.87% |
400 |
2023/8/28 |
4,370 |
4,370 |
4,360 |
4,360 |
+0.00% |
300 |
2023/8/25 |
4,360 |
4,360 |
4,360 |
4,360 |
-0.91% |
100 |
2023/8/23 |
4,445 |
4,445 |
4,400 |
4,400 |
-0.68% |
400 |
2023/8/22 |
4,430 |
4,430 |
4,430 |
4,430 |
+3.50% |
200 |
2023/8/17 |
4,355 |
4,355 |
4,280 |
4,280 |
-1.83% |
300 |
2023/8/16 |
4,340 |
4,410 |
4,340 |
4,360 |
+1.16% |
500 |
2023/8/15 |
4,300 |
4,310 |
4,300 |
4,310 |
+1.17% |
300 |
2023/8/14 |
4,310 |
4,310 |
4,260 |
4,260 |
-1.84% |
200 |
2023/8/8 |
4,340 |
4,340 |
4,340 |
4,340 |
+1.05% |
100 |
2023/8/4 |
4,295 |
4,295 |
4,295 |
4,295 |
+2.63% |
200 |
2023/8/3 |
4,180 |
4,185 |
4,180 |
4,185 |
+0.24% |
500 |
2023/8/2 |
4,195 |
4,195 |
4,125 |
4,175 |
-0.12% |
500 |
2023/8/1 |
4,180 |
4,180 |
4,180 |
4,180 |
+1.70% |
100 |
2023/7/31 |
4,270 |
4,270 |
4,110 |
4,110 |
-5.30% |
600 |
2023/7/27 |
4,340 |
4,340 |
4,340 |
4,340 |
+1.40% |
100 |
2023/7/26 |
4,280 |
4,280 |
4,275 |
4,280 |
+0.00% |
400 |
|