日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/27 |
1,892 |
1,897 |
1,892 |
1,897 |
+0.26% |
400 |
2024/3/26 |
1,849 |
1,894 |
1,849 |
1,892 |
+2.88% |
2,400 |
2024/3/25 |
1,820 |
1,840 |
1,820 |
1,839 |
+1.55% |
1,400 |
2024/3/22 |
1,796 |
1,811 |
1,795 |
1,811 |
+0.89% |
1,900 |
2024/3/21 |
1,770 |
1,801 |
1,770 |
1,795 |
+1.87% |
5,600 |
2024/3/19 |
1,767 |
1,767 |
1,762 |
1,762 |
-0.17% |
1,000 |
2024/3/18 |
1,780 |
1,787 |
1,765 |
1,765 |
+0.17% |
1,000 |
2024/3/15 |
1,762 |
1,762 |
1,762 |
1,762 |
+0.00% |
600 |
2024/3/14 |
1,760 |
1,762 |
1,760 |
1,762 |
+0.11% |
400 |
2024/3/13 |
1,781 |
1,781 |
1,760 |
1,760 |
-1.23% |
300 |
2024/3/12 |
1,780 |
1,782 |
1,779 |
1,782 |
+1.42% |
900 |
2024/3/11 |
1,759 |
1,759 |
1,757 |
1,757 |
-0.17% |
800 |
2024/3/8 |
1,752 |
1,760 |
1,752 |
1,760 |
+0.46% |
1,000 |
2024/3/7 |
1,752 |
1,752 |
1,752 |
1,752 |
+0.06% |
100 |
2024/3/6 |
1,771 |
1,790 |
1,750 |
1,751 |
-1.63% |
2,900 |
2024/3/5 |
1,801 |
1,801 |
1,780 |
1,780 |
-1.11% |
2,600 |
2024/3/4 |
1,801 |
1,805 |
1,800 |
1,800 |
+0.06% |
1,300 |
2024/3/1 |
1,799 |
1,799 |
1,799 |
1,799 |
-0.06% |
400 |
2024/2/29 |
1,808 |
1,808 |
1,800 |
1,800 |
+0.00% |
1,600 |
2024/2/28 |
1,771 |
1,800 |
1,771 |
1,800 |
+1.29% |
600 |
2024/2/27 |
1,790 |
1,790 |
1,777 |
1,777 |
+0.40% |
4,100 |
2024/2/26 |
1,770 |
1,770 |
1,769 |
1,770 |
+1.14% |
2,700 |
2024/2/22 |
1,760 |
1,761 |
1,750 |
1,750 |
-1.19% |
2,000 |
2024/2/21 |
1,771 |
1,771 |
1,770 |
1,771 |
+0.40% |
1,500 |
2024/2/20 |
1,781 |
1,781 |
1,764 |
1,764 |
-0.73% |
1,500 |
2024/2/19 |
1,786 |
1,786 |
1,760 |
1,777 |
-1.00% |
2,700 |
2024/2/16 |
1,790 |
1,795 |
1,790 |
1,795 |
+1.07% |
2,400 |
2024/2/15 |
1,808 |
1,808 |
1,776 |
1,776 |
-1.77% |
2,500 |
2024/2/14 |
1,808 |
1,808 |
1,808 |
1,808 |
-2.16% |
100 |
2024/2/13 |
1,789 |
1,855 |
1,789 |
1,848 |
+3.24% |
2,900 |
2024/2/9 |
1,765 |
1,790 |
1,765 |
1,790 |
+1.13% |
1,800 |
2024/2/8 |
1,770 |
1,770 |
1,770 |
1,770 |
-0.56% |
100 |
2024/2/7 |
1,780 |
1,780 |
1,780 |
1,780 |
+2.30% |
300 |
2024/2/6 |
1,780 |
1,780 |
1,740 |
1,740 |
-2.52% |
1,500 |
2024/2/5 |
1,781 |
1,800 |
1,773 |
1,785 |
+0.68% |
1,400 |
2024/2/2 |
1,765 |
1,794 |
1,758 |
1,773 |
+0.34% |
1,700 |
2024/2/1 |
1,770 |
1,810 |
1,767 |
1,767 |
+0.11% |
1,400 |
2024/1/31 |
1,781 |
1,783 |
1,765 |
1,765 |
-0.90% |
1,500 |
2024/1/30 |
1,795 |
1,795 |
1,781 |
1,781 |
-0.78% |
800 |
2024/1/29 |
1,795 |
1,795 |
1,795 |
1,795 |
-0.83% |
100 |
2024/1/26 |
1,810 |
1,810 |
1,810 |
1,810 |
+0.00% |
100 |
2024/1/25 |
1,811 |
1,812 |
1,810 |
1,810 |
+0.00% |
700 |
2024/1/24 |
1,811 |
1,811 |
1,810 |
1,810 |
-0.06% |
1,100 |
2024/1/23 |
1,811 |
1,811 |
1,811 |
1,811 |
+0.06% |
200 |
2024/1/22 |
1,810 |
1,812 |
1,810 |
1,810 |
-0.88% |
4,300 |
2024/1/19 |
1,836 |
1,839 |
1,826 |
1,826 |
-0.71% |
1,200 |
2024/1/18 |
1,839 |
1,842 |
1,839 |
1,839 |
+0.00% |
600 |
2024/1/17 |
1,840 |
1,867 |
1,800 |
1,839 |
-0.05% |
1,500 |
2024/1/16 |
1,832 |
1,840 |
1,832 |
1,840 |
+2.22% |
1,300 |
2024/1/15 |
1,814 |
1,883 |
1,745 |
1,800 |
+3.15% |
9,500 |
2024/1/12 |
1,744 |
1,746 |
1,742 |
1,745 |
+0.06% |
600 |
2024/1/11 |
1,776 |
1,777 |
1,744 |
1,744 |
-1.91% |
2,300 |
2024/1/10 |
1,780 |
1,780 |
1,753 |
1,778 |
-0.11% |
500 |
2024/1/9 |
1,758 |
1,780 |
1,758 |
1,780 |
+2.18% |
1,100 |
2024/1/5 |
1,733 |
1,747 |
1,733 |
1,742 |
-1.58% |
1,100 |
2024/1/4 |
1,770 |
1,770 |
1,730 |
1,770 |
+0.00% |
2,000 |
2023/12/29 |
1,684 |
1,800 |
1,679 |
1,770 |
+6.43% |
6,700 |
2023/12/28 |
1,663 |
1,663 |
1,656 |
1,663 |
+0.00% |
500 |
2023/12/27 |
1,675 |
1,675 |
1,663 |
1,663 |
-0.72% |
300 |
2023/12/26 |
1,675 |
1,675 |
1,675 |
1,675 |
+1.03% |
200 |
2023/12/25 |
1,660 |
1,660 |
1,658 |
1,658 |
-0.12% |
2,300 |
2023/12/22 |
1,662 |
1,675 |
1,660 |
1,660 |
-0.60% |
1,700 |
2023/12/21 |
1,671 |
1,671 |
1,670 |
1,670 |
+0.00% |
500 |
2023/12/20 |
1,670 |
1,670 |
1,670 |
1,670 |
+0.72% |
200 |
2023/12/19 |
1,658 |
1,658 |
1,658 |
1,658 |
+0.18% |
100 |
2023/12/18 |
1,681 |
1,681 |
1,655 |
1,655 |
-1.72% |
600 |
2023/12/15 |
1,680 |
1,691 |
1,680 |
1,684 |
+0.24% |
1,400 |
2023/12/14 |
1,680 |
1,680 |
1,680 |
1,680 |
-0.59% |
100 |
2023/12/13 |
1,652 |
1,690 |
1,652 |
1,690 |
+1.20% |
400 |
2023/12/12 |
1,676 |
1,681 |
1,670 |
1,670 |
-1.53% |
1,400 |
2023/12/11 |
1,699 |
1,699 |
1,678 |
1,696 |
-0.59% |
1,100 |
2023/12/8 |
1,680 |
1,706 |
1,680 |
1,706 |
+0.41% |
1,200 |
2023/12/7 |
1,711 |
1,711 |
1,686 |
1,699 |
-0.70% |
2,200 |
2023/12/6 |
1,701 |
1,711 |
1,699 |
1,711 |
+2.64% |
2,000 |
2023/12/5 |
1,702 |
1,702 |
1,643 |
1,667 |
-2.97% |
6,200 |
2023/12/4 |
1,718 |
1,718 |
1,718 |
1,718 |
-0.12% |
100 |
2023/12/1 |
1,686 |
1,720 |
1,686 |
1,720 |
+2.38% |
400 |
2023/11/29 |
1,718 |
1,718 |
1,680 |
1,680 |
-2.33% |
2,600 |
2023/11/28 |
1,720 |
1,720 |
1,720 |
1,720 |
+0.00% |
300 |
2023/11/27 |
1,708 |
1,723 |
1,705 |
1,720 |
+0.70% |
3,700 |
2023/11/24 |
1,735 |
1,735 |
1,708 |
1,708 |
-1.90% |
2,000 |
2023/11/22 |
1,741 |
1,741 |
1,741 |
1,741 |
+0.00% |
100 |
2023/11/21 |
1,742 |
1,742 |
1,705 |
1,741 |
+0.00% |
800 |
2023/11/20 |
1,741 |
1,741 |
1,741 |
1,741 |
-1.97% |
1,100 |
2023/11/16 |
1,790 |
1,790 |
1,750 |
1,776 |
+1.49% |
1,600 |
2023/11/15 |
1,745 |
1,750 |
1,745 |
1,750 |
+0.29% |
600 |
2023/11/13 |
1,747 |
1,747 |
1,745 |
1,745 |
-0.11% |
200 |
2023/11/10 |
1,729 |
1,747 |
1,729 |
1,747 |
+0.81% |
300 |
2023/11/9 |
1,781 |
1,840 |
1,733 |
1,733 |
-0.46% |
1,700 |
2023/11/8 |
1,778 |
1,778 |
1,741 |
1,741 |
+0.06% |
500 |
2023/11/7 |
1,740 |
1,740 |
1,740 |
1,740 |
+0.00% |
200 |
2023/11/6 |
1,740 |
1,740 |
1,740 |
1,740 |
-0.85% |
2,000 |
2023/11/2 |
1,755 |
1,755 |
1,755 |
1,755 |
-1.29% |
100 |
2023/11/1 |
1,778 |
1,778 |
1,778 |
1,778 |
+0.45% |
200 |
2023/10/31 |
1,757 |
1,770 |
1,757 |
1,770 |
+2.02% |
500 |
2023/10/30 |
1,752 |
1,752 |
1,735 |
1,735 |
+1.34% |
300 |
2023/10/25 |
1,721 |
1,721 |
1,711 |
1,712 |
-0.52% |
1,100 |
2023/10/20 |
1,720 |
1,721 |
1,720 |
1,721 |
-1.49% |
300 |
2023/10/17 |
1,741 |
1,747 |
1,741 |
1,747 |
+0.34% |
200 |
2023/10/16 |
1,741 |
1,741 |
1,741 |
1,741 |
-2.03% |
300 |
2023/10/13 |
1,777 |
1,777 |
1,777 |
1,777 |
+0.00% |
500 |
2023/10/12 |
1,715 |
1,777 |
1,715 |
1,777 |
+1.25% |
700 |
2023/10/11 |
1,755 |
1,755 |
1,755 |
1,755 |
+0.00% |
500 |
2023/10/6 |
1,755 |
1,755 |
1,755 |
1,755 |
+1.56% |
100 |
2023/10/4 |
1,798 |
1,798 |
1,711 |
1,728 |
-3.89% |
3,800 |
2023/10/3 |
1,851 |
1,851 |
1,798 |
1,798 |
-2.86% |
1,400 |
2023/10/2 |
1,851 |
1,851 |
1,811 |
1,851 |
+0.00% |
1,000 |
2023/9/28 |
1,880 |
1,918 |
1,832 |
1,851 |
-1.54% |
5,000 |
2023/9/27 |
1,880 |
1,880 |
1,880 |
1,880 |
+0.00% |
200 |
2023/9/25 |
1,880 |
1,880 |
1,880 |
1,880 |
+0.00% |
400 |
2023/9/20 |
1,890 |
1,890 |
1,880 |
1,880 |
-0.42% |
600 |
2023/9/19 |
1,890 |
1,890 |
1,830 |
1,888 |
-0.63% |
1,300 |
2023/9/15 |
1,848 |
1,900 |
1,848 |
1,900 |
+2.87% |
1,200 |
2023/9/14 |
1,847 |
1,847 |
1,847 |
1,847 |
-2.12% |
200 |
2023/9/12 |
1,865 |
1,887 |
1,865 |
1,887 |
+1.07% |
900 |
2023/9/7 |
1,847 |
1,867 |
1,807 |
1,867 |
-1.06% |
700 |
2023/9/5 |
1,898 |
1,898 |
1,858 |
1,887 |
+0.27% |
400 |
2023/9/4 |
1,890 |
1,903 |
1,882 |
1,882 |
-2.18% |
900 |
2023/9/1 |
1,815 |
1,924 |
1,815 |
1,924 |
+6.36% |
2,400 |
2023/8/31 |
1,820 |
1,820 |
1,809 |
1,809 |
-1.68% |
500 |
2023/8/30 |
1,780 |
1,840 |
1,760 |
1,840 |
+1.10% |
5,800 |
2023/8/29 |
1,800 |
1,820 |
1,800 |
1,820 |
+1.11% |
700 |
2023/8/28 |
1,750 |
1,802 |
1,710 |
1,800 |
+2.80% |
5,400 |
|