日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
2,821 |
2,832 |
2,821 |
2,832 |
+0.57% |
1,700 |
2024/4/22 |
2,800 |
2,816 |
2,800 |
2,816 |
+2.40% |
500 |
2024/4/19 |
2,800 |
2,800 |
2,750 |
2,750 |
-1.79% |
1,500 |
2024/4/18 |
2,800 |
2,800 |
2,800 |
2,800 |
+0.00% |
200 |
2024/4/17 |
2,819 |
2,819 |
2,800 |
2,800 |
-0.71% |
300 |
2024/4/16 |
2,820 |
2,820 |
2,820 |
2,820 |
+0.36% |
100 |
2024/4/15 |
2,804 |
2,810 |
2,804 |
2,810 |
+0.29% |
200 |
2024/4/12 |
2,802 |
2,802 |
2,802 |
2,802 |
-0.36% |
100 |
2024/4/8 |
2,812 |
2,812 |
2,812 |
2,812 |
+0.00% |
1,700 |
2024/4/5 |
2,812 |
2,812 |
2,812 |
2,812 |
+0.00% |
100 |
2024/4/3 |
2,811 |
2,823 |
2,811 |
2,812 |
-0.25% |
900 |
2024/4/2 |
2,831 |
2,831 |
2,819 |
2,819 |
-0.21% |
300 |
2024/4/1 |
2,833 |
2,835 |
2,815 |
2,825 |
+0.64% |
800 |
2024/3/29 |
2,832 |
2,832 |
2,807 |
2,807 |
-0.46% |
200 |
2024/3/28 |
2,806 |
2,833 |
2,806 |
2,820 |
-0.35% |
1,000 |
2024/3/27 |
2,830 |
2,830 |
2,818 |
2,830 |
+0.32% |
1,800 |
2024/3/26 |
2,820 |
2,837 |
2,820 |
2,821 |
-0.67% |
600 |
2024/3/25 |
2,840 |
2,840 |
2,840 |
2,840 |
+0.00% |
100 |
2024/3/22 |
2,840 |
2,840 |
2,840 |
2,840 |
+0.39% |
500 |
2024/3/21 |
2,853 |
2,853 |
2,816 |
2,829 |
-0.70% |
13,200 |
2024/3/19 |
2,848 |
2,853 |
2,848 |
2,849 |
+0.49% |
1,200 |
2024/3/18 |
2,840 |
2,849 |
2,826 |
2,835 |
+0.14% |
1,000 |
2024/3/15 |
2,840 |
2,840 |
2,831 |
2,831 |
+0.00% |
700 |
2024/3/14 |
2,823 |
2,831 |
2,823 |
2,831 |
+0.32% |
1,000 |
2024/3/13 |
2,822 |
2,822 |
2,822 |
2,822 |
+0.57% |
100 |
2024/3/12 |
2,835 |
2,835 |
2,800 |
2,806 |
-1.09% |
800 |
2024/3/11 |
2,837 |
2,837 |
2,837 |
2,837 |
+0.92% |
100 |
2024/3/8 |
2,835 |
2,835 |
2,811 |
2,811 |
-0.67% |
2,000 |
2024/3/7 |
2,855 |
2,855 |
2,826 |
2,830 |
+0.89% |
500 |
2024/3/6 |
2,841 |
2,851 |
2,800 |
2,805 |
-0.60% |
1,800 |
2024/3/5 |
2,820 |
2,839 |
2,820 |
2,822 |
+0.07% |
800 |
2024/3/4 |
2,851 |
2,851 |
2,820 |
2,820 |
-0.18% |
800 |
2024/3/1 |
2,830 |
2,858 |
2,825 |
2,825 |
-0.53% |
800 |
2024/2/29 |
2,830 |
2,840 |
2,830 |
2,840 |
+0.35% |
600 |
2024/2/28 |
2,830 |
2,830 |
2,822 |
2,830 |
+0.04% |
900 |
2024/2/27 |
2,829 |
2,829 |
2,829 |
2,829 |
+0.28% |
200 |
2024/2/26 |
2,828 |
2,828 |
2,821 |
2,821 |
-0.21% |
200 |
2024/2/22 |
2,827 |
2,827 |
2,827 |
2,827 |
+0.00% |
300 |
2024/2/21 |
2,838 |
2,881 |
2,827 |
2,827 |
-0.11% |
800 |
2024/2/20 |
2,830 |
2,830 |
2,830 |
2,830 |
+0.60% |
100 |
2024/2/19 |
2,813 |
2,813 |
2,813 |
2,813 |
-0.95% |
100 |
2024/2/16 |
2,858 |
2,858 |
2,840 |
2,840 |
+1.03% |
200 |
2024/2/15 |
2,822 |
2,825 |
2,811 |
2,811 |
-0.46% |
1,200 |
2024/2/14 |
2,829 |
2,829 |
2,824 |
2,824 |
-0.18% |
900 |
2024/2/13 |
2,829 |
2,829 |
2,829 |
2,829 |
+0.21% |
200 |
2024/2/9 |
2,836 |
2,836 |
2,823 |
2,823 |
-0.46% |
800 |
2024/2/8 |
2,981 |
3,000 |
2,836 |
2,836 |
-3.24% |
4,600 |
2024/2/7 |
2,927 |
2,967 |
2,927 |
2,931 |
+0.00% |
400 |
2024/2/6 |
2,989 |
2,990 |
2,931 |
2,931 |
+0.69% |
400 |
2024/2/5 |
2,960 |
2,960 |
2,872 |
2,911 |
-1.66% |
1,200 |
2024/2/2 |
2,855 |
3,270 |
2,855 |
2,960 |
+0.17% |
4,200 |
2024/2/1 |
2,965 |
3,015 |
2,955 |
2,955 |
-0.30% |
400 |
2024/1/31 |
3,020 |
3,020 |
2,964 |
2,964 |
-0.13% |
800 |
2024/1/30 |
2,930 |
2,980 |
2,930 |
2,968 |
+2.13% |
400 |
2024/1/29 |
2,900 |
2,906 |
2,900 |
2,906 |
+0.24% |
1,400 |
2024/1/26 |
2,861 |
2,899 |
2,861 |
2,899 |
+2.47% |
800 |
2024/1/25 |
2,842 |
2,842 |
2,829 |
2,829 |
-0.39% |
300 |
2024/1/24 |
2,831 |
2,840 |
2,814 |
2,840 |
-0.35% |
500 |
2024/1/23 |
2,850 |
2,850 |
2,850 |
2,850 |
+0.00% |
100 |
2024/1/22 |
2,850 |
2,850 |
2,825 |
2,850 |
+0.32% |
600 |
2024/1/19 |
2,830 |
2,841 |
2,830 |
2,841 |
+0.42% |
200 |
2024/1/18 |
2,829 |
2,830 |
2,829 |
2,829 |
+1.00% |
500 |
2024/1/17 |
2,841 |
2,841 |
2,801 |
2,801 |
-1.27% |
400 |
2024/1/16 |
2,803 |
2,837 |
2,800 |
2,837 |
+0.25% |
700 |
2024/1/11 |
2,825 |
2,830 |
2,825 |
2,830 |
+0.35% |
300 |
2024/1/10 |
2,810 |
2,820 |
2,810 |
2,820 |
+0.36% |
400 |
2024/1/9 |
2,814 |
2,829 |
2,810 |
2,810 |
+0.00% |
400 |
2024/1/5 |
2,800 |
2,810 |
2,800 |
2,810 |
+0.36% |
200 |
2024/1/4 |
2,800 |
2,830 |
2,800 |
2,800 |
+1.08% |
600 |
2023/12/29 |
2,799 |
2,799 |
2,770 |
2,770 |
-1.04% |
300 |
2023/12/28 |
2,800 |
2,800 |
2,799 |
2,799 |
-0.39% |
600 |
2023/12/27 |
2,825 |
2,825 |
2,809 |
2,810 |
+0.00% |
500 |
2023/12/26 |
2,782 |
2,810 |
2,782 |
2,810 |
+1.04% |
700 |
2023/12/25 |
2,785 |
2,785 |
2,781 |
2,781 |
-0.04% |
800 |
2023/12/22 |
2,797 |
2,797 |
2,782 |
2,782 |
-0.54% |
300 |
2023/12/21 |
2,797 |
2,797 |
2,797 |
2,797 |
+0.00% |
100 |
2023/12/20 |
2,797 |
2,797 |
2,797 |
2,797 |
+1.34% |
100 |
2023/12/19 |
2,773 |
2,773 |
2,760 |
2,760 |
-0.43% |
600 |
2023/12/18 |
2,772 |
2,772 |
2,772 |
2,772 |
-0.22% |
1,300 |
2023/12/15 |
2,778 |
2,778 |
2,778 |
2,778 |
+0.00% |
300 |
2023/12/14 |
2,776 |
2,778 |
2,776 |
2,778 |
+0.22% |
300 |
2023/12/12 |
2,779 |
2,779 |
2,772 |
2,772 |
-0.68% |
900 |
2023/12/5 |
2,779 |
2,791 |
2,779 |
2,791 |
-1.34% |
500 |
2023/12/4 |
2,829 |
2,829 |
2,829 |
2,829 |
+1.76% |
100 |
2023/12/1 |
2,775 |
2,780 |
2,775 |
2,780 |
+0.72% |
200 |
2023/11/29 |
2,767 |
2,767 |
2,760 |
2,760 |
-0.25% |
800 |
2023/11/28 |
2,767 |
2,767 |
2,767 |
2,767 |
-0.04% |
600 |
2023/11/27 |
2,768 |
2,768 |
2,768 |
2,768 |
+0.47% |
100 |
2023/11/22 |
2,755 |
2,755 |
2,755 |
2,755 |
-0.58% |
100 |
2023/11/21 |
2,771 |
2,771 |
2,771 |
2,771 |
+0.58% |
100 |
2023/11/20 |
2,752 |
2,755 |
2,750 |
2,755 |
-0.83% |
600 |
2023/11/17 |
2,778 |
2,778 |
2,778 |
2,778 |
+0.62% |
100 |
2023/11/16 |
2,761 |
2,761 |
2,761 |
2,761 |
+0.00% |
200 |
2023/11/15 |
2,766 |
2,766 |
2,761 |
2,761 |
-0.14% |
900 |
2023/11/14 |
2,807 |
2,807 |
2,765 |
2,765 |
+0.00% |
1,400 |
2023/11/13 |
2,809 |
2,809 |
2,760 |
2,765 |
+0.22% |
1,200 |
2023/11/10 |
2,776 |
2,776 |
2,759 |
2,759 |
+0.04% |
600 |
2023/11/9 |
2,777 |
2,777 |
2,758 |
2,758 |
-1.18% |
300 |
2023/11/8 |
2,791 |
2,791 |
2,791 |
2,791 |
-0.25% |
500 |
2023/11/7 |
2,798 |
2,798 |
2,798 |
2,798 |
+0.79% |
100 |
2023/11/1 |
2,776 |
2,776 |
2,776 |
2,776 |
+0.00% |
100 |
2023/10/30 |
2,776 |
2,776 |
2,776 |
2,776 |
+0.00% |
600 |
2023/10/27 |
2,788 |
2,788 |
2,776 |
2,776 |
+0.14% |
200 |
2023/10/26 |
2,772 |
2,772 |
2,772 |
2,772 |
+0.00% |
100 |
2023/10/25 |
2,772 |
2,772 |
2,772 |
2,772 |
+0.04% |
100 |
2023/10/24 |
2,771 |
2,771 |
2,771 |
2,771 |
-0.43% |
200 |
2023/10/23 |
2,779 |
2,783 |
2,779 |
2,783 |
+0.69% |
400 |
2023/10/13 |
2,753 |
2,764 |
2,753 |
2,764 |
+0.40% |
600 |
2023/10/12 |
2,753 |
2,753 |
2,753 |
2,753 |
-0.07% |
500 |
2023/10/11 |
2,755 |
2,755 |
2,755 |
2,755 |
+0.00% |
300 |
2023/10/10 |
2,805 |
2,805 |
2,755 |
2,755 |
-1.08% |
1,700 |
2023/10/6 |
2,785 |
2,785 |
2,785 |
2,785 |
+0.00% |
100 |
2023/10/5 |
2,785 |
2,785 |
2,785 |
2,785 |
-0.04% |
200 |
2023/10/4 |
2,788 |
2,788 |
2,786 |
2,786 |
-1.55% |
600 |
2023/10/3 |
2,830 |
2,830 |
2,830 |
2,830 |
+0.00% |
200 |
2023/10/2 |
2,800 |
2,830 |
2,793 |
2,830 |
+1.11% |
500 |
2023/9/29 |
2,800 |
2,800 |
2,799 |
2,799 |
-0.04% |
300 |
2023/9/28 |
2,800 |
2,800 |
2,800 |
2,800 |
+0.00% |
500 |
2023/9/27 |
2,800 |
2,800 |
2,800 |
2,800 |
+0.00% |
200 |
2023/9/26 |
2,800 |
2,800 |
2,800 |
2,800 |
-0.11% |
1,000 |
2023/9/25 |
2,803 |
2,803 |
2,802 |
2,803 |
+0.75% |
500 |
2023/9/22 |
2,785 |
2,785 |
2,782 |
2,782 |
-0.11% |
300 |
2023/9/21 |
2,840 |
2,840 |
2,785 |
2,785 |
-0.71% |
700 |
|