日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
3,020 |
3,020 |
2,950 |
2,996 |
-5.79% |
1,100 |
2024/3/27 |
3,070 |
3,180 |
3,070 |
3,180 |
+3.58% |
5,500 |
2024/3/26 |
3,020 |
3,110 |
3,020 |
3,070 |
-0.65% |
4,600 |
2024/3/25 |
3,130 |
3,130 |
3,060 |
3,090 |
-1.28% |
3,100 |
2024/3/22 |
3,115 |
3,130 |
3,045 |
3,130 |
+0.32% |
2,200 |
2024/3/21 |
3,135 |
3,145 |
3,120 |
3,120 |
+1.79% |
3,900 |
2024/3/19 |
3,005 |
3,080 |
3,005 |
3,065 |
+1.32% |
2,000 |
2024/3/18 |
3,070 |
3,140 |
2,995 |
3,025 |
-1.63% |
2,800 |
2024/3/15 |
3,070 |
3,080 |
3,070 |
3,075 |
+2.50% |
1,700 |
2024/3/14 |
3,030 |
3,060 |
3,000 |
3,000 |
-1.15% |
1,500 |
2024/3/13 |
2,980 |
3,050 |
2,980 |
3,035 |
-0.49% |
800 |
2024/3/12 |
2,980 |
3,050 |
2,930 |
3,050 |
+0.00% |
2,200 |
2024/3/11 |
3,120 |
3,190 |
3,050 |
3,050 |
-4.39% |
800 |
2024/3/8 |
3,190 |
3,200 |
3,130 |
3,190 |
+0.79% |
1,200 |
2024/3/7 |
3,135 |
3,235 |
3,135 |
3,165 |
+0.96% |
5,100 |
2024/3/6 |
3,155 |
3,155 |
3,085 |
3,135 |
+1.13% |
1,000 |
2024/3/5 |
3,190 |
3,190 |
3,100 |
3,100 |
-3.12% |
1,500 |
2024/3/4 |
3,000 |
3,200 |
2,990 |
3,200 |
+4.58% |
8,600 |
2024/3/1 |
2,997 |
3,060 |
2,997 |
3,060 |
+1.83% |
900 |
2024/2/29 |
3,050 |
3,050 |
2,910 |
3,005 |
-2.12% |
1,700 |
2024/2/28 |
3,080 |
3,080 |
3,035 |
3,070 |
-2.54% |
4,400 |
2024/2/27 |
2,821 |
3,325 |
2,821 |
3,150 |
+11.62% |
13,200 |
2024/2/26 |
2,855 |
2,855 |
2,822 |
2,822 |
-1.60% |
900 |
2024/2/22 |
2,876 |
2,876 |
2,855 |
2,868 |
+0.28% |
1,000 |
2024/2/21 |
2,884 |
2,891 |
2,860 |
2,860 |
-0.87% |
1,600 |
2024/2/20 |
2,808 |
2,900 |
2,808 |
2,885 |
+2.30% |
3,200 |
2024/2/19 |
2,796 |
2,850 |
2,789 |
2,820 |
+0.75% |
2,600 |
2024/2/16 |
2,756 |
2,799 |
2,692 |
2,799 |
-0.25% |
3,100 |
2024/2/15 |
2,765 |
2,830 |
2,556 |
2,806 |
+1.48% |
10,800 |
2024/2/14 |
2,648 |
2,826 |
2,648 |
2,765 |
+2.79% |
7,800 |
2024/2/13 |
2,474 |
2,800 |
2,474 |
2,690 |
+9.89% |
9,200 |
2024/2/9 |
2,439 |
2,490 |
2,428 |
2,448 |
+0.33% |
5,300 |
2024/2/8 |
2,439 |
2,440 |
2,423 |
2,440 |
+0.04% |
1,500 |
2024/2/7 |
2,499 |
2,499 |
2,360 |
2,439 |
-2.40% |
13,100 |
2024/2/6 |
2,602 |
2,602 |
2,487 |
2,499 |
-3.55% |
3,300 |
2024/2/5 |
2,588 |
2,591 |
2,584 |
2,591 |
+0.19% |
800 |
2024/2/2 |
2,619 |
2,630 |
2,573 |
2,586 |
-1.26% |
2,100 |
2024/2/1 |
2,639 |
2,639 |
2,589 |
2,619 |
-1.50% |
400 |
2024/1/31 |
2,675 |
2,675 |
2,595 |
2,659 |
-0.60% |
1,500 |
2024/1/30 |
2,728 |
2,728 |
2,675 |
2,675 |
+1.79% |
800 |
2024/1/29 |
2,600 |
2,628 |
2,600 |
2,628 |
+1.82% |
800 |
2024/1/26 |
2,621 |
2,621 |
2,510 |
2,581 |
-0.92% |
2,100 |
2024/1/25 |
2,595 |
2,605 |
2,595 |
2,605 |
+0.54% |
900 |
2024/1/24 |
2,597 |
2,600 |
2,584 |
2,591 |
-0.35% |
800 |
2024/1/23 |
2,600 |
2,600 |
2,586 |
2,600 |
+0.81% |
3,400 |
2024/1/22 |
2,500 |
2,579 |
2,491 |
2,579 |
+3.16% |
2,800 |
2024/1/19 |
2,485 |
2,500 |
2,453 |
2,500 |
+0.20% |
3,800 |
2024/1/18 |
2,530 |
2,550 |
2,495 |
2,495 |
-1.38% |
1,800 |
2024/1/17 |
2,451 |
2,530 |
2,450 |
2,530 |
+3.60% |
3,100 |
2024/1/16 |
2,430 |
2,442 |
2,430 |
2,442 |
+0.91% |
1,100 |
2024/1/15 |
2,433 |
2,433 |
2,400 |
2,420 |
+0.83% |
500 |
2024/1/12 |
2,433 |
2,433 |
2,400 |
2,400 |
-0.58% |
1,200 |
2024/1/11 |
2,420 |
2,434 |
2,410 |
2,414 |
+0.37% |
900 |
2024/1/10 |
2,405 |
2,405 |
2,405 |
2,405 |
+0.17% |
300 |
2024/1/9 |
2,406 |
2,435 |
2,401 |
2,401 |
-0.17% |
1,400 |
2024/1/5 |
2,420 |
2,425 |
2,400 |
2,405 |
-0.41% |
1,600 |
2024/1/4 |
2,389 |
2,415 |
2,382 |
2,415 |
+0.25% |
1,600 |
2023/12/29 |
2,399 |
2,410 |
2,361 |
2,409 |
+0.46% |
1,700 |
2023/12/28 |
2,354 |
2,399 |
2,354 |
2,398 |
-0.08% |
1,100 |
2023/12/27 |
2,400 |
2,400 |
2,400 |
2,400 |
+2.52% |
2,400 |
2023/12/26 |
2,348 |
2,348 |
2,340 |
2,341 |
-0.30% |
800 |
2023/12/25 |
2,345 |
2,348 |
2,340 |
2,348 |
+0.26% |
1,400 |
2023/12/22 |
2,342 |
2,342 |
2,341 |
2,342 |
-0.13% |
300 |
2023/12/21 |
2,345 |
2,345 |
2,345 |
2,345 |
+0.21% |
300 |
2023/12/20 |
2,334 |
2,340 |
2,334 |
2,340 |
+0.26% |
200 |
2023/12/19 |
2,339 |
2,348 |
2,334 |
2,334 |
-0.26% |
1,600 |
2023/12/18 |
2,336 |
2,340 |
2,330 |
2,340 |
+0.17% |
5,200 |
2023/12/15 |
2,340 |
2,349 |
2,336 |
2,336 |
+0.04% |
1,500 |
2023/12/14 |
2,336 |
2,340 |
2,335 |
2,335 |
-0.21% |
1,800 |
2023/12/13 |
2,350 |
2,350 |
2,333 |
2,340 |
+0.30% |
3,700 |
2023/12/12 |
2,357 |
2,357 |
2,333 |
2,333 |
-0.13% |
500 |
2023/12/11 |
2,364 |
2,364 |
2,335 |
2,336 |
+0.00% |
1,600 |
2023/12/8 |
2,316 |
2,336 |
2,316 |
2,336 |
+0.21% |
1,300 |
2023/12/7 |
2,327 |
2,331 |
2,327 |
2,331 |
+0.17% |
200 |
2023/12/6 |
2,304 |
2,327 |
2,304 |
2,327 |
+0.61% |
800 |
2023/12/5 |
2,307 |
2,340 |
2,301 |
2,313 |
-0.77% |
1,700 |
2023/12/4 |
2,340 |
2,340 |
2,300 |
2,331 |
-0.30% |
3,400 |
2023/12/1 |
2,329 |
2,340 |
2,329 |
2,338 |
+0.43% |
3,800 |
2023/11/30 |
2,330 |
2,330 |
2,318 |
2,328 |
-0.47% |
500 |
2023/11/29 |
2,320 |
2,339 |
2,315 |
2,339 |
+0.39% |
700 |
2023/11/28 |
2,320 |
2,330 |
2,320 |
2,330 |
+0.43% |
1,200 |
2023/11/27 |
2,320 |
2,320 |
2,320 |
2,320 |
+0.00% |
1,000 |
2023/11/24 |
2,319 |
2,320 |
2,312 |
2,320 |
+0.65% |
1,000 |
2023/11/22 |
2,320 |
2,320 |
2,305 |
2,305 |
-0.65% |
400 |
2023/11/21 |
2,303 |
2,320 |
2,302 |
2,320 |
+0.04% |
500 |
2023/11/20 |
2,319 |
2,319 |
2,299 |
2,319 |
-0.34% |
600 |
2023/11/17 |
2,290 |
2,327 |
2,290 |
2,327 |
+1.93% |
700 |
2023/11/16 |
2,283 |
2,283 |
2,283 |
2,283 |
-0.17% |
600 |
2023/11/14 |
2,285 |
2,287 |
2,277 |
2,287 |
+0.04% |
500 |
2023/11/13 |
2,288 |
2,300 |
2,286 |
2,286 |
-0.87% |
700 |
2023/11/10 |
2,297 |
2,306 |
2,281 |
2,306 |
-0.22% |
500 |
2023/11/9 |
2,300 |
2,311 |
2,300 |
2,311 |
+0.52% |
1,600 |
2023/11/7 |
2,281 |
2,299 |
2,281 |
2,299 |
+0.13% |
600 |
2023/11/6 |
2,270 |
2,296 |
2,270 |
2,296 |
+0.57% |
1,100 |
2023/11/2 |
2,283 |
2,283 |
2,283 |
2,283 |
+0.00% |
800 |
2023/11/1 |
2,283 |
2,283 |
2,283 |
2,283 |
+0.71% |
100 |
2023/10/31 |
2,290 |
2,290 |
2,267 |
2,267 |
-0.40% |
300 |
2023/10/30 |
2,282 |
2,282 |
2,276 |
2,276 |
+0.57% |
1,400 |
2023/10/26 |
2,300 |
2,300 |
2,263 |
2,263 |
-1.61% |
600 |
2023/10/25 |
2,271 |
2,300 |
2,256 |
2,300 |
+2.18% |
800 |
2023/10/24 |
2,257 |
2,271 |
2,251 |
2,251 |
-0.49% |
500 |
2023/10/23 |
2,276 |
2,276 |
2,256 |
2,262 |
-0.62% |
1,200 |
2023/10/20 |
2,275 |
2,276 |
2,269 |
2,276 |
+0.04% |
1,100 |
2023/10/19 |
2,275 |
2,275 |
2,275 |
2,275 |
-1.52% |
600 |
2023/10/17 |
2,312 |
2,312 |
2,310 |
2,310 |
-0.09% |
200 |
2023/10/16 |
2,312 |
2,312 |
2,312 |
2,312 |
+0.30% |
2,200 |
2023/10/12 |
2,280 |
2,305 |
2,280 |
2,305 |
+0.83% |
900 |
2023/10/11 |
2,300 |
2,316 |
2,286 |
2,286 |
-0.61% |
500 |
2023/10/10 |
2,282 |
2,300 |
2,278 |
2,300 |
+0.79% |
900 |
2023/10/6 |
2,277 |
2,282 |
2,277 |
2,282 |
+0.31% |
200 |
2023/10/5 |
2,285 |
2,285 |
2,270 |
2,275 |
-0.31% |
700 |
2023/10/4 |
2,274 |
2,283 |
2,260 |
2,282 |
-0.22% |
1,900 |
2023/10/3 |
2,311 |
2,311 |
2,287 |
2,287 |
-1.21% |
4,500 |
2023/10/2 |
2,320 |
2,323 |
2,315 |
2,315 |
+0.22% |
4,300 |
2023/9/29 |
2,341 |
2,341 |
2,310 |
2,310 |
-1.32% |
1,200 |
2023/9/28 |
2,341 |
2,343 |
2,331 |
2,341 |
+0.00% |
600 |
2023/9/27 |
2,349 |
2,349 |
2,333 |
2,341 |
-0.21% |
1,100 |
2023/9/26 |
2,347 |
2,347 |
2,346 |
2,346 |
+0.13% |
600 |
2023/9/25 |
2,364 |
2,364 |
2,330 |
2,343 |
+0.21% |
1,500 |
2023/9/22 |
2,328 |
2,338 |
2,328 |
2,338 |
+0.13% |
200 |
2023/9/21 |
2,320 |
2,338 |
2,320 |
2,335 |
+0.39% |
800 |
2023/9/20 |
2,340 |
2,340 |
2,323 |
2,326 |
-1.02% |
1,500 |
2023/9/19 |
2,351 |
2,351 |
2,350 |
2,350 |
-0.13% |
500 |
|