日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/27 |
2,609 |
2,609 |
2,580 |
2,599 |
-0.38% |
12,000 |
2024/3/25 |
2,613 |
2,613 |
2,585 |
2,609 |
-0.99% |
1,000 |
2024/3/22 |
2,635 |
2,635 |
2,635 |
2,635 |
+0.00% |
300 |
2024/3/21 |
2,634 |
2,635 |
2,634 |
2,635 |
+1.31% |
500 |
2024/3/19 |
2,581 |
2,601 |
2,581 |
2,601 |
+0.77% |
2,200 |
2024/3/18 |
2,575 |
2,581 |
2,525 |
2,581 |
-0.15% |
400 |
2024/3/15 |
2,572 |
2,600 |
2,572 |
2,585 |
+1.45% |
900 |
2024/3/13 |
2,570 |
2,570 |
2,536 |
2,548 |
-1.20% |
1,300 |
2024/3/12 |
2,556 |
2,579 |
2,556 |
2,579 |
+0.70% |
200 |
2024/3/11 |
2,575 |
2,575 |
2,561 |
2,561 |
-0.35% |
300 |
2024/3/8 |
2,563 |
2,575 |
2,563 |
2,570 |
+0.00% |
400 |
2024/3/7 |
2,570 |
2,570 |
2,570 |
2,570 |
+0.27% |
200 |
2024/3/6 |
2,563 |
2,563 |
2,563 |
2,563 |
-0.47% |
100 |
2024/3/5 |
2,553 |
2,575 |
2,552 |
2,575 |
-0.62% |
2,000 |
2024/3/4 |
2,610 |
2,610 |
2,591 |
2,591 |
-0.73% |
400 |
2024/3/1 |
2,600 |
2,610 |
2,600 |
2,610 |
-0.34% |
1,100 |
2024/2/27 |
2,600 |
2,619 |
2,581 |
2,619 |
-0.42% |
600 |
2024/2/26 |
2,620 |
2,630 |
2,520 |
2,630 |
-0.42% |
1,800 |
2024/2/22 |
2,650 |
2,650 |
2,641 |
2,641 |
-0.34% |
500 |
2024/2/21 |
2,650 |
2,655 |
2,650 |
2,650 |
-0.93% |
300 |
2024/2/20 |
2,660 |
2,675 |
2,660 |
2,675 |
+0.56% |
300 |
2024/2/16 |
2,629 |
2,660 |
2,629 |
2,660 |
+0.57% |
900 |
2024/2/15 |
2,636 |
2,684 |
2,600 |
2,645 |
-4.65% |
4,200 |
2024/2/14 |
2,760 |
2,775 |
2,760 |
2,774 |
+0.51% |
700 |
2024/2/13 |
2,756 |
2,769 |
2,735 |
2,760 |
-0.50% |
1,400 |
2024/2/9 |
2,756 |
2,793 |
2,756 |
2,774 |
+0.84% |
400 |
2024/2/8 |
2,751 |
2,751 |
2,751 |
2,751 |
-1.26% |
100 |
2024/2/7 |
2,760 |
2,786 |
2,760 |
2,786 |
+1.35% |
1,500 |
2024/2/5 |
2,769 |
2,769 |
2,720 |
2,749 |
-0.72% |
1,400 |
2024/2/2 |
2,760 |
2,769 |
2,760 |
2,769 |
+0.33% |
300 |
2024/2/1 |
2,775 |
2,775 |
2,760 |
2,760 |
+0.36% |
600 |
2024/1/30 |
2,727 |
2,758 |
2,727 |
2,750 |
-0.11% |
700 |
2024/1/29 |
2,748 |
2,753 |
2,732 |
2,753 |
+0.18% |
300 |
2024/1/26 |
2,706 |
2,748 |
2,706 |
2,748 |
-0.04% |
200 |
2024/1/25 |
2,748 |
2,749 |
2,748 |
2,749 |
+0.77% |
300 |
2024/1/24 |
2,751 |
2,751 |
2,661 |
2,728 |
-0.80% |
2,000 |
2024/1/23 |
2,750 |
2,750 |
2,750 |
2,750 |
+0.99% |
400 |
2024/1/22 |
2,700 |
2,723 |
2,700 |
2,723 |
+1.08% |
900 |
2024/1/19 |
2,691 |
2,694 |
2,668 |
2,694 |
+0.07% |
600 |
2024/1/18 |
2,678 |
2,692 |
2,678 |
2,692 |
+1.55% |
200 |
2024/1/17 |
2,680 |
2,680 |
2,651 |
2,651 |
-0.34% |
1,000 |
2024/1/16 |
2,650 |
2,661 |
2,650 |
2,660 |
-1.26% |
2,700 |
2024/1/12 |
2,694 |
2,694 |
2,694 |
2,694 |
+0.41% |
3,000 |
2024/1/11 |
2,697 |
2,697 |
2,683 |
2,683 |
+0.41% |
1,000 |
2024/1/10 |
2,672 |
2,672 |
2,672 |
2,672 |
-1.04% |
100 |
2024/1/9 |
2,676 |
2,700 |
2,676 |
2,700 |
+2.70% |
200 |
2024/1/4 |
2,629 |
2,629 |
2,629 |
2,629 |
+1.12% |
200 |
2023/12/28 |
2,577 |
2,600 |
2,577 |
2,600 |
-0.27% |
200 |
2023/12/27 |
2,614 |
2,627 |
2,600 |
2,607 |
+0.19% |
14,600 |
2023/12/26 |
2,602 |
2,602 |
2,602 |
2,602 |
-0.88% |
300 |
2023/12/25 |
2,624 |
2,625 |
2,624 |
2,625 |
+0.42% |
300 |
2023/12/21 |
2,592 |
2,614 |
2,592 |
2,614 |
+1.67% |
200 |
2023/12/20 |
2,569 |
2,614 |
2,569 |
2,571 |
+0.12% |
3,300 |
2023/12/19 |
2,571 |
2,593 |
2,568 |
2,568 |
-0.47% |
1,300 |
2023/12/15 |
2,580 |
2,580 |
2,580 |
2,580 |
+0.16% |
100 |
2023/12/14 |
2,594 |
2,613 |
2,573 |
2,576 |
-2.39% |
800 |
2023/12/13 |
2,600 |
2,651 |
2,600 |
2,639 |
+2.76% |
400 |
2023/12/12 |
2,570 |
2,571 |
2,555 |
2,568 |
-0.23% |
600 |
2023/12/11 |
2,555 |
2,574 |
2,555 |
2,574 |
+0.82% |
500 |
2023/12/8 |
2,560 |
2,560 |
2,553 |
2,553 |
+0.47% |
3,100 |
2023/12/7 |
2,527 |
2,545 |
2,527 |
2,541 |
+0.59% |
600 |
2023/12/6 |
2,535 |
2,535 |
2,526 |
2,526 |
-0.24% |
400 |
2023/12/4 |
2,524 |
2,539 |
2,501 |
2,532 |
+1.56% |
600 |
2023/12/1 |
2,502 |
2,506 |
2,475 |
2,493 |
-1.46% |
4,400 |
2023/11/30 |
2,530 |
2,530 |
2,530 |
2,530 |
+1.20% |
100 |
2023/11/29 |
2,519 |
2,519 |
2,500 |
2,500 |
-0.79% |
4,700 |
2023/11/28 |
2,500 |
2,520 |
2,500 |
2,520 |
+0.88% |
6,400 |
2023/11/27 |
2,498 |
2,498 |
2,498 |
2,498 |
+0.40% |
100 |
2023/11/24 |
2,500 |
2,500 |
2,488 |
2,488 |
+0.08% |
600 |
2023/11/21 |
2,507 |
2,507 |
2,485 |
2,486 |
-0.36% |
600 |
2023/11/20 |
2,495 |
2,499 |
2,495 |
2,495 |
+0.00% |
1,100 |
2023/11/17 |
2,485 |
2,495 |
2,483 |
2,495 |
+0.48% |
600 |
2023/11/16 |
2,489 |
2,508 |
2,483 |
2,483 |
-0.68% |
1,600 |
2023/11/15 |
2,498 |
2,500 |
2,495 |
2,500 |
+0.00% |
1,200 |
2023/11/14 |
2,525 |
2,525 |
2,491 |
2,500 |
-1.19% |
2,300 |
2023/11/13 |
2,530 |
2,570 |
2,520 |
2,530 |
-15.67% |
12,900 |
2023/11/10 |
3,035 |
3,035 |
2,880 |
3,000 |
-0.33% |
9,900 |
2023/11/9 |
2,780 |
3,100 |
2,780 |
3,010 |
+10.26% |
12,100 |
2023/11/8 |
2,747 |
2,747 |
2,730 |
2,730 |
-3.26% |
200 |
2023/11/7 |
2,780 |
2,822 |
2,750 |
2,822 |
+5.30% |
5,800 |
2023/11/6 |
2,700 |
2,700 |
2,680 |
2,680 |
-0.11% |
900 |
2023/11/2 |
2,683 |
2,683 |
2,683 |
2,683 |
-0.07% |
200 |
2023/11/1 |
2,723 |
2,723 |
2,669 |
2,685 |
+1.70% |
1,400 |
2023/10/31 |
2,625 |
2,640 |
2,625 |
2,640 |
+0.76% |
200 |
2023/10/30 |
2,641 |
2,642 |
2,620 |
2,620 |
-0.95% |
2,200 |
2023/10/27 |
2,640 |
2,645 |
2,640 |
2,645 |
+0.19% |
200 |
2023/10/26 |
2,730 |
2,730 |
2,610 |
2,640 |
-3.30% |
4,600 |
2023/10/25 |
2,650 |
2,730 |
2,650 |
2,730 |
+3.02% |
3,500 |
2023/10/24 |
2,626 |
2,650 |
2,608 |
2,650 |
+0.84% |
3,300 |
2023/10/23 |
2,570 |
2,628 |
2,570 |
2,628 |
+4.91% |
4,500 |
2023/10/20 |
2,490 |
2,527 |
2,490 |
2,505 |
+0.44% |
2,000 |
2023/10/18 |
2,493 |
2,494 |
2,471 |
2,494 |
+0.56% |
300 |
2023/10/17 |
2,485 |
2,485 |
2,480 |
2,480 |
+0.12% |
200 |
2023/10/16 |
2,475 |
2,480 |
2,471 |
2,477 |
+0.08% |
2,500 |
2023/10/13 |
2,480 |
2,480 |
2,475 |
2,475 |
-0.88% |
200 |
2023/10/12 |
2,476 |
2,497 |
2,476 |
2,497 |
+0.04% |
600 |
2023/10/11 |
2,482 |
2,496 |
2,474 |
2,496 |
+0.40% |
7,400 |
2023/10/10 |
2,458 |
2,486 |
2,458 |
2,486 |
+3.24% |
2,400 |
2023/10/5 |
2,408 |
2,408 |
2,408 |
2,408 |
+1.13% |
1,900 |
2023/10/4 |
2,326 |
2,390 |
2,326 |
2,381 |
-1.37% |
2,000 |
2023/10/2 |
2,431 |
2,432 |
2,413 |
2,414 |
-0.66% |
800 |
2023/9/28 |
2,446 |
2,446 |
2,430 |
2,430 |
-0.65% |
6,800 |
2023/9/27 |
2,429 |
2,446 |
2,429 |
2,446 |
+0.70% |
8,700 |
2023/9/22 |
2,437 |
2,437 |
2,401 |
2,429 |
+0.50% |
900 |
2023/9/20 |
2,417 |
2,417 |
2,417 |
2,417 |
-1.35% |
700 |
2023/9/15 |
2,460 |
2,460 |
2,450 |
2,450 |
-0.81% |
1,300 |
2023/9/14 |
2,489 |
2,489 |
2,470 |
2,470 |
+1.06% |
1,700 |
2023/9/13 |
2,444 |
2,444 |
2,444 |
2,444 |
+0.00% |
6,700 |
2023/9/11 |
2,444 |
2,444 |
2,444 |
2,444 |
+0.45% |
100 |
2023/9/7 |
2,435 |
2,435 |
2,433 |
2,433 |
+0.12% |
300 |
2023/9/6 |
2,435 |
2,435 |
2,430 |
2,430 |
-0.29% |
300 |
2023/9/5 |
2,437 |
2,437 |
2,437 |
2,437 |
-1.14% |
100 |
2023/9/4 |
2,395 |
2,470 |
2,395 |
2,465 |
+2.03% |
1,400 |
2023/9/1 |
2,420 |
2,420 |
2,416 |
2,416 |
-0.41% |
300 |
2023/8/31 |
2,426 |
2,426 |
2,426 |
2,426 |
+0.21% |
100 |
2023/8/23 |
2,421 |
2,421 |
2,421 |
2,421 |
-0.16% |
300 |
2023/8/18 |
2,425 |
2,425 |
2,425 |
2,425 |
-0.21% |
200 |
2023/8/15 |
2,430 |
2,430 |
2,430 |
2,430 |
-0.16% |
200 |
2023/8/14 |
2,425 |
2,434 |
2,425 |
2,434 |
+0.58% |
200 |
2023/8/10 |
2,416 |
2,421 |
2,415 |
2,420 |
+0.00% |
800 |
2023/8/9 |
2,470 |
2,470 |
2,408 |
2,420 |
-2.26% |
1,600 |
2023/8/8 |
2,479 |
2,492 |
2,467 |
2,476 |
+2.27% |
2,000 |
2023/8/7 |
2,421 |
2,421 |
2,421 |
2,421 |
+0.00% |
100 |
|