日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
3,170 |
3,265 |
3,170 |
3,200 |
-4.05% |
2,500 |
2024/3/27 |
3,345 |
3,345 |
3,300 |
3,335 |
+1.06% |
2,100 |
2024/3/26 |
3,300 |
3,300 |
3,300 |
3,300 |
+0.46% |
700 |
2024/3/25 |
3,265 |
3,295 |
3,255 |
3,285 |
+0.00% |
1,000 |
2024/3/22 |
3,290 |
3,290 |
3,250 |
3,285 |
-0.15% |
1,300 |
2024/3/21 |
3,280 |
3,290 |
3,280 |
3,290 |
+0.46% |
800 |
2024/3/19 |
3,260 |
3,275 |
3,250 |
3,275 |
+0.46% |
700 |
2024/3/18 |
3,260 |
3,260 |
3,260 |
3,260 |
+0.46% |
300 |
2024/3/15 |
3,235 |
3,305 |
3,235 |
3,245 |
+0.00% |
500 |
2024/3/14 |
3,250 |
3,305 |
3,245 |
3,245 |
+0.00% |
600 |
2024/3/13 |
3,270 |
3,295 |
3,235 |
3,245 |
-0.76% |
900 |
2024/3/12 |
3,225 |
3,270 |
3,210 |
3,270 |
+1.40% |
1,800 |
2024/3/11 |
3,280 |
3,280 |
3,225 |
3,225 |
-1.68% |
2,200 |
2024/3/8 |
3,270 |
3,280 |
3,240 |
3,280 |
+0.31% |
1,200 |
2024/3/7 |
3,270 |
3,270 |
3,270 |
3,270 |
+0.00% |
200 |
2024/3/6 |
3,270 |
3,270 |
3,270 |
3,270 |
-0.15% |
100 |
2024/3/5 |
3,250 |
3,275 |
3,250 |
3,275 |
+0.77% |
700 |
2024/3/4 |
3,230 |
3,255 |
3,230 |
3,250 |
+0.62% |
800 |
2024/3/1 |
3,260 |
3,260 |
3,220 |
3,230 |
-0.92% |
500 |
2024/2/29 |
3,260 |
3,260 |
3,260 |
3,260 |
-0.76% |
1,400 |
2024/2/28 |
3,190 |
3,290 |
3,155 |
3,285 |
+1.55% |
500 |
2024/2/27 |
3,245 |
3,245 |
3,235 |
3,235 |
+1.89% |
400 |
2024/2/26 |
3,155 |
3,200 |
3,155 |
3,175 |
+1.11% |
2,700 |
2024/2/22 |
3,130 |
3,150 |
3,130 |
3,140 |
-0.48% |
600 |
2024/2/21 |
3,155 |
3,160 |
3,155 |
3,155 |
-0.79% |
800 |
2024/2/20 |
3,180 |
3,180 |
3,180 |
3,180 |
-0.62% |
700 |
2024/2/19 |
3,150 |
3,200 |
3,135 |
3,200 |
+1.59% |
1,000 |
2024/2/16 |
3,125 |
3,150 |
3,125 |
3,150 |
+0.00% |
600 |
2024/2/15 |
3,150 |
3,150 |
3,150 |
3,150 |
+0.64% |
200 |
2024/2/14 |
3,145 |
3,175 |
3,125 |
3,130 |
-1.42% |
900 |
2024/2/13 |
3,130 |
3,175 |
3,120 |
3,175 |
+1.44% |
2,100 |
2024/2/9 |
3,130 |
3,130 |
3,130 |
3,130 |
+0.00% |
300 |
2024/2/8 |
3,140 |
3,140 |
3,130 |
3,130 |
+0.16% |
500 |
2024/2/7 |
3,135 |
3,135 |
3,125 |
3,125 |
-0.32% |
1,000 |
2024/2/6 |
3,150 |
3,150 |
3,130 |
3,135 |
+0.32% |
600 |
2024/2/5 |
3,135 |
3,150 |
3,120 |
3,125 |
-0.95% |
1,600 |
2024/2/2 |
3,105 |
3,170 |
3,105 |
3,155 |
-0.47% |
1,300 |
2024/2/1 |
3,165 |
3,170 |
3,115 |
3,170 |
+0.16% |
1,800 |
2024/1/31 |
3,145 |
3,165 |
3,145 |
3,165 |
+0.64% |
1,200 |
2024/1/30 |
3,125 |
3,150 |
3,105 |
3,145 |
+0.80% |
1,800 |
2024/1/29 |
3,120 |
3,160 |
3,105 |
3,120 |
+2.13% |
1,300 |
2024/1/26 |
3,130 |
3,130 |
3,055 |
3,055 |
-2.40% |
2,500 |
2024/1/25 |
3,130 |
3,130 |
3,130 |
3,130 |
+0.64% |
400 |
2024/1/24 |
3,105 |
3,110 |
3,105 |
3,110 |
+0.32% |
500 |
2024/1/23 |
3,130 |
3,130 |
3,100 |
3,100 |
-0.80% |
2,000 |
2024/1/22 |
3,130 |
3,130 |
3,115 |
3,125 |
-0.16% |
500 |
2024/1/19 |
3,120 |
3,130 |
3,100 |
3,130 |
+0.32% |
1,500 |
2024/1/18 |
3,120 |
3,120 |
3,100 |
3,120 |
-0.16% |
700 |
2024/1/17 |
3,120 |
3,140 |
3,115 |
3,125 |
+0.16% |
800 |
2024/1/16 |
3,140 |
3,140 |
3,100 |
3,120 |
-0.95% |
1,000 |
2024/1/15 |
3,140 |
3,150 |
3,130 |
3,150 |
+0.64% |
1,700 |
2024/1/12 |
3,135 |
3,140 |
3,100 |
3,130 |
-0.16% |
1,100 |
2024/1/11 |
3,140 |
3,145 |
3,100 |
3,135 |
+0.97% |
1,500 |
2024/1/10 |
3,095 |
3,145 |
3,095 |
3,105 |
+0.49% |
1,100 |
2024/1/9 |
3,090 |
3,185 |
3,085 |
3,090 |
+0.16% |
2,400 |
2024/1/5 |
3,070 |
3,085 |
3,060 |
3,085 |
+0.00% |
2,400 |
2024/1/4 |
3,050 |
3,090 |
3,030 |
3,085 |
+1.15% |
1,000 |
2023/12/29 |
3,020 |
3,050 |
3,010 |
3,050 |
+0.49% |
2,400 |
2023/12/28 |
3,000 |
3,045 |
3,000 |
3,035 |
-0.49% |
4,100 |
2023/12/27 |
3,100 |
3,180 |
2,993 |
3,050 |
-6.73% |
15,900 |
2023/12/26 |
3,250 |
3,270 |
3,250 |
3,270 |
+1.08% |
400 |
2023/12/25 |
3,215 |
3,235 |
3,215 |
3,235 |
-1.52% |
600 |
2023/12/22 |
3,285 |
3,285 |
3,285 |
3,285 |
+0.77% |
200 |
2023/12/21 |
3,270 |
3,270 |
3,260 |
3,260 |
-0.76% |
200 |
2023/12/20 |
3,285 |
3,285 |
3,285 |
3,285 |
+2.02% |
100 |
2023/12/19 |
3,220 |
3,220 |
3,205 |
3,220 |
+0.94% |
500 |
2023/12/18 |
3,200 |
3,200 |
3,190 |
3,190 |
-1.54% |
300 |
2023/12/15 |
3,240 |
3,240 |
3,240 |
3,240 |
+0.62% |
300 |
2023/12/14 |
3,220 |
3,220 |
3,220 |
3,220 |
-0.62% |
100 |
2023/12/13 |
3,185 |
3,240 |
3,185 |
3,240 |
-1.82% |
1,600 |
2023/12/12 |
3,330 |
3,330 |
3,300 |
3,300 |
+1.23% |
600 |
2023/12/11 |
3,260 |
3,260 |
3,260 |
3,260 |
+0.31% |
200 |
2023/12/8 |
3,300 |
3,340 |
3,250 |
3,250 |
-1.52% |
1,800 |
2023/12/7 |
3,300 |
3,300 |
3,300 |
3,300 |
+2.01% |
100 |
2023/12/6 |
3,205 |
3,235 |
3,205 |
3,235 |
-1.37% |
200 |
2023/12/5 |
3,280 |
3,280 |
3,280 |
3,280 |
-0.61% |
100 |
2023/12/4 |
3,235 |
3,345 |
3,235 |
3,300 |
+2.80% |
500 |
2023/12/1 |
3,210 |
3,210 |
3,210 |
3,210 |
-2.13% |
100 |
2023/11/30 |
3,280 |
3,280 |
3,280 |
3,280 |
+0.00% |
6,100 |
2023/11/28 |
3,280 |
3,280 |
3,280 |
3,280 |
+0.00% |
100 |
2023/11/27 |
3,280 |
3,280 |
3,280 |
3,280 |
+0.00% |
600 |
2023/11/24 |
3,300 |
3,300 |
3,280 |
3,280 |
+0.46% |
500 |
2023/11/22 |
3,265 |
3,265 |
3,265 |
3,265 |
+0.46% |
100 |
2023/11/21 |
3,235 |
3,250 |
3,235 |
3,250 |
-1.07% |
300 |
2023/11/20 |
3,260 |
3,285 |
3,260 |
3,285 |
+2.02% |
200 |
2023/11/17 |
3,220 |
3,220 |
3,220 |
3,220 |
-1.98% |
100 |
2023/11/15 |
3,260 |
3,285 |
3,260 |
3,285 |
+0.00% |
500 |
2023/11/13 |
3,220 |
3,285 |
3,220 |
3,285 |
+4.29% |
500 |
2023/11/10 |
3,150 |
3,150 |
3,080 |
3,150 |
+0.00% |
600 |
2023/11/9 |
3,150 |
3,150 |
3,150 |
3,150 |
-1.10% |
800 |
2023/11/8 |
3,185 |
3,185 |
3,185 |
3,185 |
+0.16% |
200 |
2023/11/6 |
3,275 |
3,275 |
3,180 |
3,180 |
-3.64% |
2,300 |
2023/11/2 |
3,300 |
3,300 |
3,300 |
3,300 |
+1.54% |
100 |
2023/11/1 |
3,265 |
3,265 |
3,250 |
3,250 |
-0.46% |
500 |
2023/10/31 |
3,270 |
3,270 |
3,265 |
3,265 |
+0.62% |
300 |
2023/10/30 |
3,330 |
3,330 |
3,245 |
3,245 |
-0.46% |
500 |
2023/10/27 |
3,260 |
3,260 |
3,260 |
3,260 |
-1.21% |
200 |
2023/10/26 |
3,300 |
3,300 |
3,300 |
3,300 |
+0.00% |
600 |
2023/10/24 |
3,320 |
3,320 |
3,250 |
3,300 |
-0.60% |
700 |
2023/10/23 |
3,320 |
3,320 |
3,320 |
3,320 |
+0.61% |
100 |
2023/10/19 |
3,300 |
3,300 |
3,300 |
3,300 |
-0.30% |
100 |
2023/10/18 |
3,310 |
3,310 |
3,310 |
3,310 |
+1.69% |
300 |
2023/10/17 |
3,260 |
3,300 |
3,255 |
3,255 |
-5.38% |
900 |
2023/10/13 |
3,385 |
3,440 |
3,385 |
3,440 |
+1.47% |
400 |
2023/10/12 |
3,395 |
3,395 |
3,390 |
3,390 |
-0.15% |
5,900 |
2023/10/11 |
3,385 |
3,395 |
3,385 |
3,395 |
+1.34% |
400 |
2023/10/10 |
3,450 |
3,465 |
3,350 |
3,350 |
-2.90% |
900 |
2023/10/4 |
3,265 |
3,480 |
3,220 |
3,450 |
-1.43% |
700 |
2023/9/29 |
3,500 |
3,500 |
3,500 |
3,500 |
+0.00% |
100 |
2023/9/28 |
3,500 |
3,500 |
3,500 |
3,500 |
-1.41% |
100 |
2023/9/27 |
3,570 |
3,570 |
3,550 |
3,550 |
+1.72% |
500 |
2023/9/25 |
3,490 |
3,490 |
3,490 |
3,490 |
-0.29% |
100 |
2023/9/22 |
3,500 |
3,500 |
3,500 |
3,500 |
+0.00% |
400 |
2023/9/21 |
3,500 |
3,500 |
3,500 |
3,500 |
-2.23% |
100 |
2023/9/20 |
3,450 |
3,580 |
3,450 |
3,580 |
+4.37% |
2,300 |
2023/9/19 |
3,425 |
3,430 |
3,425 |
3,430 |
+0.59% |
300 |
2023/9/15 |
3,385 |
3,410 |
3,385 |
3,410 |
+1.49% |
300 |
2023/9/14 |
3,355 |
3,360 |
3,355 |
3,360 |
-1.47% |
300 |
2023/9/13 |
3,335 |
3,420 |
3,330 |
3,410 |
+1.64% |
1,900 |
2023/9/12 |
3,285 |
3,355 |
3,285 |
3,355 |
+2.29% |
400 |
2023/9/11 |
3,260 |
3,280 |
3,260 |
3,280 |
-0.61% |
1,100 |
2023/9/8 |
3,285 |
3,565 |
3,280 |
3,300 |
+1.23% |
4,400 |
2023/9/7 |
3,260 |
3,260 |
3,260 |
3,260 |
+0.00% |
100 |
|