日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2020/7/9 |
2,989 |
2,998 |
2,989 |
2,989 |
+0.03% |
400 |
2020/7/6 |
2,988 |
2,988 |
2,988 |
2,988 |
+0.03% |
200 |
2020/7/3 |
2,987 |
2,988 |
2,987 |
2,987 |
-0.23% |
700 |
2020/7/2 |
2,994 |
2,994 |
2,994 |
2,994 |
+0.27% |
100 |
2020/7/1 |
2,986 |
2,986 |
2,986 |
2,986 |
+0.00% |
100 |
2020/6/30 |
2,986 |
2,986 |
2,986 |
2,986 |
+0.03% |
400 |
2020/6/29 |
2,985 |
2,985 |
2,985 |
2,985 |
+0.00% |
1,000 |
2020/6/26 |
2,985 |
2,985 |
2,985 |
2,985 |
+0.00% |
500 |
2020/6/25 |
2,985 |
2,985 |
2,985 |
2,985 |
-0.10% |
500 |
2020/6/24 |
2,988 |
2,988 |
2,988 |
2,988 |
-0.20% |
100 |
2020/6/23 |
2,996 |
2,996 |
2,994 |
2,994 |
+0.27% |
200 |
2020/6/22 |
2,986 |
2,986 |
2,986 |
2,986 |
-0.37% |
100 |
2020/6/18 |
2,997 |
2,997 |
2,997 |
2,997 |
+0.00% |
100 |
2020/6/16 |
2,997 |
2,997 |
2,997 |
2,997 |
+0.40% |
100 |
2020/6/15 |
2,985 |
2,985 |
2,985 |
2,985 |
+0.00% |
100 |
2020/6/3 |
2,985 |
2,985 |
2,985 |
2,985 |
-0.43% |
100 |
2020/6/1 |
2,998 |
2,998 |
2,998 |
2,998 |
+0.40% |
100 |
2020/5/29 |
2,986 |
2,986 |
2,986 |
2,986 |
+0.40% |
100 |
2020/5/28 |
2,985 |
2,985 |
2,974 |
2,974 |
-0.37% |
3,200 |
2020/5/27 |
2,986 |
2,986 |
2,985 |
2,985 |
+0.17% |
300 |
2020/5/26 |
2,985 |
2,985 |
2,980 |
2,980 |
-0.50% |
300 |
2020/5/25 |
2,995 |
2,995 |
2,995 |
2,995 |
+0.00% |
100 |
2020/5/22 |
2,995 |
2,995 |
2,995 |
2,995 |
+0.34% |
100 |
2020/5/20 |
2,985 |
2,985 |
2,985 |
2,985 |
-0.47% |
100 |
2020/5/19 |
2,999 |
2,999 |
2,999 |
2,999 |
+0.13% |
200 |
2020/5/18 |
2,995 |
2,995 |
2,995 |
2,995 |
+0.34% |
100 |
2020/5/14 |
2,985 |
2,985 |
2,985 |
2,985 |
+0.00% |
100 |
2020/5/11 |
2,984 |
2,985 |
2,984 |
2,985 |
+0.07% |
200 |
2020/5/8 |
2,983 |
2,983 |
2,983 |
2,983 |
-0.40% |
300 |
2020/5/7 |
2,995 |
2,995 |
2,993 |
2,995 |
+0.50% |
400 |
2020/4/23 |
2,980 |
2,980 |
2,980 |
2,980 |
+0.17% |
200 |
2020/4/22 |
2,994 |
2,994 |
2,975 |
2,975 |
-0.83% |
1,100 |
2020/4/17 |
3,000 |
3,000 |
3,000 |
3,000 |
+0.67% |
100 |
2020/4/15 |
2,980 |
2,980 |
2,980 |
2,980 |
+0.37% |
1,200 |
2020/4/3 |
2,969 |
2,969 |
2,969 |
2,969 |
-0.87% |
100 |
2020/4/1 |
2,995 |
2,995 |
2,995 |
2,995 |
+0.84% |
100 |
2020/3/31 |
2,970 |
2,970 |
2,970 |
2,970 |
+0.03% |
4,400 |
2020/3/30 |
2,966 |
2,969 |
2,966 |
2,969 |
+0.30% |
1,400 |
2020/3/27 |
2,960 |
2,960 |
2,960 |
2,960 |
+0.27% |
800 |
2020/3/25 |
2,950 |
2,960 |
2,948 |
2,952 |
+0.27% |
400 |
2020/3/24 |
2,960 |
2,960 |
2,944 |
2,944 |
-0.24% |
200 |
2020/3/23 |
2,964 |
2,965 |
2,912 |
2,951 |
-1.01% |
21,200 |
2020/3/19 |
2,971 |
2,981 |
2,970 |
2,981 |
-0.20% |
1,300 |
2020/3/18 |
2,960 |
2,987 |
2,960 |
2,987 |
+0.20% |
1,700 |
2020/3/17 |
2,941 |
2,981 |
2,941 |
2,981 |
+1.02% |
6,700 |
2020/3/16 |
2,980 |
2,983 |
2,950 |
2,951 |
+0.37% |
3,300 |
2020/3/13 |
2,993 |
2,993 |
2,935 |
2,940 |
-1.77% |
9,700 |
2020/3/12 |
2,993 |
2,993 |
2,993 |
2,993 |
-0.07% |
200 |
2020/3/11 |
2,993 |
2,995 |
2,993 |
2,995 |
+0.07% |
1,800 |
2020/3/10 |
2,993 |
2,993 |
2,993 |
2,993 |
+0.00% |
1,400 |
2020/3/9 |
2,993 |
2,994 |
2,993 |
2,993 |
+0.00% |
900 |
2020/3/6 |
2,993 |
2,998 |
2,993 |
2,993 |
+0.00% |
1,800 |
2020/3/5 |
2,994 |
2,997 |
2,993 |
2,993 |
-0.03% |
2,500 |
2020/3/4 |
2,995 |
2,995 |
2,993 |
2,994 |
+0.00% |
5,000 |
2020/3/3 |
2,994 |
2,995 |
2,994 |
2,994 |
+0.00% |
2,700 |
2020/3/2 |
2,995 |
2,995 |
2,993 |
2,994 |
-0.07% |
1,500 |
2020/2/28 |
2,994 |
2,996 |
2,994 |
2,996 |
+0.07% |
2,800 |
2020/2/27 |
2,994 |
2,994 |
2,994 |
2,994 |
+0.00% |
16,100 |
2020/2/26 |
2,994 |
2,995 |
2,993 |
2,994 |
+0.03% |
12,500 |
2020/2/25 |
2,993 |
2,994 |
2,993 |
2,993 |
-0.07% |
15,500 |
2020/2/21 |
2,995 |
2,995 |
2,995 |
2,995 |
+0.00% |
600 |
2020/2/20 |
2,993 |
2,995 |
2,993 |
2,995 |
+0.07% |
6,000 |
2020/2/19 |
2,993 |
2,995 |
2,993 |
2,993 |
+0.00% |
4,100 |
2020/2/18 |
2,993 |
2,995 |
2,993 |
2,993 |
-0.03% |
2,400 |
2020/2/17 |
2,993 |
2,994 |
2,993 |
2,994 |
+0.03% |
10,800 |
2020/2/14 |
2,993 |
2,994 |
2,993 |
2,993 |
+0.00% |
26,500 |
2020/2/13 |
2,993 |
2,994 |
2,993 |
2,993 |
+0.00% |
13,900 |
2020/2/12 |
2,993 |
2,994 |
2,993 |
2,993 |
+0.00% |
20,900 |
2020/2/10 |
2,994 |
2,994 |
2,992 |
2,993 |
+0.00% |
39,900 |
2020/2/7 |
2,994 |
2,995 |
2,991 |
2,993 |
+17.33% |
145,900 |
2020/2/6 |
2,551 |
2,551 |
2,551 |
2,551 |
+24.38% |
4,500 |
2020/2/5 |
1,651 |
2,051 |
1,651 |
2,051 |
+24.23% |
22,400 |
2020/2/4 |
1,596 |
1,685 |
1,596 |
1,651 |
+3.45% |
1,700 |
2020/2/3 |
1,556 |
1,641 |
1,550 |
1,596 |
+0.95% |
2,300 |
2020/1/31 |
1,575 |
1,593 |
1,575 |
1,581 |
+0.38% |
900 |
2020/1/30 |
1,582 |
1,589 |
1,530 |
1,575 |
-0.38% |
3,300 |
2020/1/29 |
1,549 |
1,599 |
1,549 |
1,581 |
+3.33% |
2,700 |
2020/1/28 |
1,522 |
1,538 |
1,516 |
1,530 |
+0.07% |
1,600 |
2020/1/27 |
1,501 |
1,529 |
1,500 |
1,529 |
+1.87% |
1,500 |
2020/1/24 |
1,501 |
1,521 |
1,497 |
1,501 |
+0.07% |
1,900 |
2020/1/23 |
1,500 |
1,515 |
1,500 |
1,500 |
+0.60% |
700 |
2020/1/22 |
1,479 |
1,500 |
1,479 |
1,491 |
+0.81% |
1,200 |
2020/1/21 |
1,476 |
1,479 |
1,476 |
1,479 |
+0.48% |
200 |
2020/1/20 |
1,472 |
1,472 |
1,472 |
1,472 |
+0.48% |
500 |
2020/1/17 |
1,467 |
1,494 |
1,464 |
1,465 |
+0.34% |
1,900 |
2020/1/16 |
1,536 |
1,536 |
1,453 |
1,460 |
-4.95% |
6,100 |
2020/1/15 |
1,475 |
1,649 |
1,475 |
1,536 |
+7.19% |
13,100 |
2020/1/14 |
1,329 |
1,499 |
1,329 |
1,433 |
+9.22% |
8,300 |
2020/1/10 |
1,312 |
1,312 |
1,312 |
1,312 |
-0.53% |
200 |
2020/1/9 |
1,301 |
1,320 |
1,301 |
1,319 |
+1.38% |
1,200 |
2020/1/8 |
1,307 |
1,310 |
1,301 |
1,301 |
-0.46% |
600 |
2020/1/7 |
1,305 |
1,307 |
1,301 |
1,307 |
+0.46% |
700 |
2020/1/6 |
1,300 |
1,301 |
1,300 |
1,301 |
-0.08% |
300 |
2019/12/30 |
1,278 |
1,302 |
1,278 |
1,302 |
+1.88% |
1,200 |
2019/12/27 |
1,274 |
1,278 |
1,274 |
1,278 |
+0.71% |
300 |
2019/12/25 |
1,269 |
1,269 |
1,268 |
1,269 |
+0.08% |
1,300 |
2019/12/24 |
1,274 |
1,274 |
1,268 |
1,268 |
+0.48% |
200 |
2019/12/20 |
1,262 |
1,262 |
1,262 |
1,262 |
-1.25% |
100 |
2019/12/19 |
1,268 |
1,278 |
1,268 |
1,278 |
-0.78% |
200 |
2019/12/18 |
1,288 |
1,288 |
1,288 |
1,288 |
+0.00% |
300 |
2019/12/17 |
1,272 |
1,308 |
1,270 |
1,288 |
+1.18% |
4,900 |
2019/12/13 |
1,266 |
1,273 |
1,266 |
1,273 |
+0.55% |
3,600 |
2019/12/12 |
1,272 |
1,272 |
1,263 |
1,266 |
+1.28% |
600 |
2019/12/11 |
1,262 |
1,262 |
1,246 |
1,250 |
-0.79% |
4,400 |
2019/12/10 |
1,266 |
1,266 |
1,260 |
1,260 |
-0.47% |
200 |
2019/12/9 |
1,262 |
1,266 |
1,253 |
1,266 |
+0.32% |
500 |
2019/12/6 |
1,262 |
1,262 |
1,262 |
1,262 |
+0.16% |
700 |
2019/12/5 |
1,254 |
1,260 |
1,254 |
1,260 |
+0.72% |
200 |
2019/12/4 |
1,252 |
1,253 |
1,251 |
1,251 |
-0.08% |
1,100 |
2019/12/3 |
1,265 |
1,265 |
1,250 |
1,252 |
-0.48% |
3,300 |
2019/12/2 |
1,278 |
1,278 |
1,258 |
1,258 |
-0.79% |
1,200 |
2019/11/29 |
1,268 |
1,268 |
1,268 |
1,268 |
+0.56% |
200 |
2019/11/28 |
1,261 |
1,261 |
1,261 |
1,261 |
-0.16% |
100 |
2019/11/27 |
1,263 |
1,263 |
1,263 |
1,263 |
+0.00% |
100 |
2019/11/26 |
1,263 |
1,263 |
1,263 |
1,263 |
+0.00% |
100 |
2019/11/25 |
1,263 |
1,263 |
1,263 |
1,263 |
+0.00% |
200 |
2019/11/22 |
1,263 |
1,263 |
1,263 |
1,263 |
+0.96% |
100 |
2019/11/21 |
1,251 |
1,251 |
1,251 |
1,251 |
+0.00% |
100 |
2019/11/20 |
1,260 |
1,268 |
1,251 |
1,251 |
-0.71% |
500 |
2019/11/19 |
1,268 |
1,268 |
1,260 |
1,260 |
-0.63% |
1,100 |
2019/11/18 |
1,263 |
1,268 |
1,250 |
1,268 |
+0.40% |
3,200 |
2019/11/15 |
1,256 |
1,263 |
1,256 |
1,263 |
+0.56% |
300 |
2019/11/14 |
1,258 |
1,258 |
1,252 |
1,256 |
-0.79% |
400 |
|