日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
3,670 |
3,670 |
3,560 |
3,600 |
-2.96% |
5,400 |
2024/5/20 |
3,780 |
3,780 |
3,645 |
3,710 |
-1.98% |
4,100 |
2024/5/17 |
3,915 |
3,915 |
3,775 |
3,785 |
-3.32% |
4,300 |
2024/5/16 |
4,000 |
4,000 |
3,830 |
3,915 |
-2.85% |
4,300 |
2024/5/15 |
4,085 |
4,105 |
3,815 |
4,030 |
-10.54% |
12,000 |
2024/5/14 |
4,505 |
4,505 |
4,505 |
4,505 |
+0.00% |
400 |
2024/5/13 |
4,505 |
4,505 |
4,505 |
4,505 |
-1.21% |
100 |
2024/5/10 |
4,550 |
4,560 |
4,550 |
4,560 |
+0.22% |
600 |
2024/5/9 |
4,550 |
4,550 |
4,545 |
4,550 |
+0.00% |
300 |
2024/5/7 |
4,515 |
4,550 |
4,500 |
4,550 |
+1.11% |
900 |
2024/5/2 |
4,500 |
4,500 |
4,500 |
4,500 |
-0.55% |
200 |
2024/5/1 |
4,500 |
4,525 |
4,500 |
4,525 |
+0.56% |
300 |
2024/4/30 |
4,500 |
4,580 |
4,500 |
4,500 |
-0.33% |
1,200 |
2024/4/26 |
4,535 |
4,535 |
4,515 |
4,515 |
+0.00% |
400 |
2024/4/25 |
4,520 |
4,520 |
4,515 |
4,515 |
-0.22% |
600 |
2024/4/24 |
4,545 |
4,615 |
4,525 |
4,525 |
-1.20% |
1,400 |
2024/4/23 |
4,580 |
4,580 |
4,580 |
4,580 |
-0.11% |
100 |
2024/4/22 |
4,585 |
4,585 |
4,525 |
4,585 |
+0.77% |
300 |
2024/4/19 |
4,525 |
4,550 |
4,525 |
4,550 |
+0.55% |
600 |
2024/4/17 |
4,530 |
4,530 |
4,525 |
4,525 |
-0.44% |
300 |
2024/4/16 |
4,545 |
4,545 |
4,545 |
4,545 |
-1.20% |
200 |
2024/4/15 |
4,545 |
4,600 |
4,545 |
4,600 |
+1.43% |
200 |
2024/4/12 |
4,530 |
4,600 |
4,530 |
4,535 |
+0.22% |
600 |
2024/4/11 |
4,530 |
4,530 |
4,525 |
4,525 |
-0.11% |
500 |
2024/4/10 |
4,535 |
4,605 |
4,530 |
4,530 |
-0.44% |
700 |
2024/4/9 |
4,565 |
4,600 |
4,550 |
4,550 |
-0.66% |
800 |
2024/4/8 |
4,645 |
4,645 |
4,580 |
4,580 |
-1.40% |
300 |
2024/4/5 |
4,600 |
4,645 |
4,600 |
4,645 |
-0.54% |
300 |
2024/4/4 |
4,570 |
4,670 |
4,570 |
4,670 |
+2.19% |
300 |
2024/4/3 |
4,610 |
4,610 |
4,570 |
4,570 |
-0.65% |
700 |
2024/4/2 |
4,580 |
4,600 |
4,580 |
4,600 |
+0.22% |
300 |
2024/4/1 |
4,630 |
4,645 |
4,590 |
4,590 |
-0.33% |
700 |
2024/3/29 |
4,630 |
4,630 |
4,605 |
4,605 |
-0.65% |
1,200 |
2024/3/28 |
4,555 |
4,635 |
4,555 |
4,635 |
-1.38% |
900 |
2024/3/27 |
4,700 |
4,700 |
4,700 |
4,700 |
+0.00% |
100 |
2024/3/26 |
4,650 |
4,700 |
4,650 |
4,700 |
+1.08% |
600 |
2024/3/25 |
4,660 |
4,700 |
4,630 |
4,650 |
-0.64% |
800 |
2024/3/22 |
4,690 |
4,690 |
4,680 |
4,680 |
-0.21% |
500 |
2024/3/21 |
4,700 |
4,700 |
4,690 |
4,690 |
-0.21% |
300 |
2024/3/19 |
4,655 |
4,700 |
4,585 |
4,700 |
+1.40% |
2,100 |
2024/3/18 |
4,585 |
4,635 |
4,585 |
4,635 |
+1.20% |
600 |
2024/3/15 |
4,550 |
4,580 |
4,550 |
4,580 |
-0.87% |
300 |
2024/3/14 |
4,600 |
4,620 |
4,525 |
4,620 |
+0.11% |
900 |
2024/3/13 |
4,615 |
4,615 |
4,615 |
4,615 |
-0.43% |
100 |
2024/3/12 |
4,575 |
4,635 |
4,510 |
4,635 |
+1.20% |
1,000 |
2024/3/11 |
4,655 |
4,655 |
4,580 |
4,580 |
-1.61% |
1,700 |
2024/3/8 |
4,655 |
4,655 |
4,655 |
4,655 |
+0.00% |
900 |
2024/3/7 |
4,680 |
4,700 |
4,655 |
4,655 |
-0.96% |
1,100 |
2024/3/6 |
4,700 |
4,700 |
4,700 |
4,700 |
+0.00% |
700 |
2024/3/5 |
4,700 |
4,700 |
4,700 |
4,700 |
+0.00% |
300 |
2024/3/4 |
4,655 |
4,775 |
4,655 |
4,700 |
-0.21% |
600 |
2024/3/1 |
4,800 |
4,800 |
4,640 |
4,710 |
-1.67% |
1,700 |
2024/2/29 |
4,800 |
4,800 |
4,790 |
4,790 |
-0.21% |
900 |
2024/2/28 |
4,830 |
4,830 |
4,800 |
4,800 |
-2.04% |
300 |
2024/2/26 |
4,845 |
4,925 |
4,840 |
4,900 |
+1.14% |
1,300 |
2024/2/22 |
4,845 |
4,845 |
4,845 |
4,845 |
+0.31% |
200 |
2024/2/21 |
4,820 |
4,845 |
4,755 |
4,830 |
+1.68% |
1,600 |
2024/2/20 |
4,640 |
4,750 |
4,640 |
4,750 |
+2.59% |
1,500 |
2024/2/19 |
4,555 |
4,630 |
4,550 |
4,630 |
+1.54% |
900 |
2024/2/16 |
4,585 |
4,585 |
4,560 |
4,560 |
-0.55% |
1,400 |
2024/2/15 |
4,520 |
4,645 |
4,520 |
4,585 |
+2.12% |
3,200 |
2024/2/14 |
4,540 |
4,540 |
4,480 |
4,490 |
-1.43% |
2,100 |
2024/2/13 |
4,625 |
4,625 |
4,500 |
4,555 |
-2.15% |
3,600 |
2024/2/9 |
4,600 |
4,655 |
4,600 |
4,655 |
+0.87% |
2,000 |
2024/2/8 |
4,610 |
4,615 |
4,610 |
4,615 |
+0.00% |
200 |
2024/2/7 |
4,610 |
4,615 |
4,610 |
4,615 |
-0.65% |
200 |
2024/2/6 |
4,605 |
4,645 |
4,605 |
4,645 |
+0.00% |
300 |
2024/2/5 |
4,660 |
4,670 |
4,640 |
4,645 |
+0.22% |
600 |
2024/2/2 |
4,635 |
4,635 |
4,635 |
4,635 |
+1.31% |
100 |
2024/2/1 |
4,620 |
4,620 |
4,575 |
4,575 |
-0.54% |
700 |
2024/1/31 |
4,610 |
4,640 |
4,600 |
4,600 |
-0.86% |
1,000 |
2024/1/30 |
4,610 |
4,640 |
4,590 |
4,640 |
+0.43% |
1,100 |
2024/1/29 |
4,625 |
4,635 |
4,620 |
4,620 |
-0.11% |
1,100 |
2024/1/25 |
4,650 |
4,650 |
4,625 |
4,625 |
-0.54% |
400 |
2024/1/24 |
4,650 |
4,650 |
4,620 |
4,650 |
+0.43% |
400 |
2024/1/23 |
4,635 |
4,700 |
4,630 |
4,630 |
+0.00% |
700 |
2024/1/22 |
4,635 |
4,640 |
4,630 |
4,630 |
+0.33% |
700 |
2024/1/19 |
4,615 |
4,615 |
4,615 |
4,615 |
-0.11% |
200 |
2024/1/18 |
4,625 |
4,630 |
4,620 |
4,620 |
-0.11% |
400 |
2024/1/17 |
4,625 |
4,625 |
4,625 |
4,625 |
-0.43% |
200 |
2024/1/16 |
4,620 |
4,645 |
4,620 |
4,645 |
+0.43% |
200 |
2024/1/15 |
4,615 |
4,660 |
4,615 |
4,625 |
+0.00% |
1,000 |
2024/1/12 |
4,630 |
4,630 |
4,625 |
4,625 |
-0.11% |
300 |
2024/1/11 |
4,735 |
4,735 |
4,630 |
4,630 |
-0.75% |
2,800 |
2024/1/10 |
4,670 |
4,675 |
4,665 |
4,665 |
+0.00% |
1,300 |
2024/1/9 |
4,665 |
4,665 |
4,665 |
4,665 |
+0.00% |
700 |
2024/1/5 |
4,665 |
4,665 |
4,665 |
4,665 |
-0.21% |
300 |
2024/1/4 |
4,785 |
4,785 |
4,665 |
4,675 |
+0.65% |
800 |
2023/12/29 |
4,700 |
4,730 |
4,645 |
4,645 |
-0.75% |
700 |
2023/12/28 |
4,630 |
4,680 |
4,630 |
4,680 |
+1.08% |
1,100 |
2023/12/27 |
4,610 |
4,650 |
4,610 |
4,630 |
+0.43% |
1,500 |
2023/12/26 |
4,560 |
4,610 |
4,560 |
4,610 |
+0.66% |
900 |
2023/12/25 |
4,565 |
4,580 |
4,550 |
4,580 |
+0.33% |
1,600 |
2023/12/22 |
4,580 |
4,580 |
4,540 |
4,565 |
+0.77% |
1,200 |
2023/12/21 |
4,530 |
4,565 |
4,530 |
4,530 |
-1.09% |
900 |
2023/12/20 |
4,530 |
4,585 |
4,530 |
4,580 |
+0.66% |
2,000 |
2023/12/19 |
4,520 |
4,555 |
4,520 |
4,550 |
+0.66% |
600 |
2023/12/18 |
4,555 |
4,555 |
4,520 |
4,520 |
-0.77% |
1,400 |
2023/12/15 |
4,525 |
4,555 |
4,520 |
4,555 |
+0.66% |
600 |
2023/12/14 |
4,505 |
4,560 |
4,505 |
4,525 |
-0.44% |
700 |
2023/12/13 |
4,510 |
4,560 |
4,510 |
4,545 |
+0.66% |
700 |
2023/12/12 |
4,505 |
4,555 |
4,505 |
4,515 |
-1.20% |
600 |
2023/12/11 |
4,555 |
4,570 |
4,520 |
4,570 |
+0.55% |
400 |
2023/12/8 |
4,585 |
4,585 |
4,495 |
4,545 |
-0.98% |
5,000 |
2023/12/7 |
4,640 |
4,640 |
4,500 |
4,590 |
-1.08% |
3,900 |
2023/12/6 |
4,640 |
4,705 |
4,635 |
4,640 |
+0.32% |
1,000 |
2023/12/5 |
4,650 |
4,675 |
4,625 |
4,625 |
-0.54% |
1,600 |
2023/12/4 |
4,650 |
4,655 |
4,650 |
4,650 |
+0.11% |
500 |
2023/12/1 |
4,715 |
4,715 |
4,640 |
4,645 |
+0.00% |
600 |
2023/11/30 |
4,715 |
4,715 |
4,645 |
4,645 |
+0.00% |
300 |
2023/11/29 |
4,675 |
4,680 |
4,645 |
4,645 |
-0.75% |
1,400 |
2023/11/28 |
4,660 |
4,680 |
4,655 |
4,680 |
+0.54% |
900 |
2023/11/27 |
4,650 |
4,685 |
4,650 |
4,655 |
+0.11% |
1,800 |
2023/11/24 |
4,700 |
4,740 |
4,640 |
4,650 |
-0.96% |
2,400 |
2023/11/22 |
4,710 |
4,710 |
4,675 |
4,695 |
+0.11% |
1,200 |
2023/11/21 |
4,720 |
4,735 |
4,690 |
4,690 |
-1.68% |
2,400 |
2023/11/20 |
4,745 |
4,770 |
4,745 |
4,770 |
+0.53% |
900 |
2023/11/17 |
4,805 |
4,805 |
4,700 |
4,745 |
-2.27% |
4,300 |
2023/11/16 |
4,905 |
4,905 |
4,785 |
4,855 |
+0.41% |
2,800 |
2023/11/15 |
4,780 |
4,865 |
4,780 |
4,835 |
+1.79% |
1,000 |
2023/11/14 |
4,750 |
4,775 |
4,700 |
4,750 |
+0.00% |
3,000 |
2023/11/13 |
5,000 |
5,110 |
4,595 |
4,750 |
-13.16% |
20,500 |
2023/11/10 |
5,650 |
5,650 |
5,470 |
5,470 |
-4.87% |
700 |
|