日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/20 |
3,565 |
3,585 |
3,565 |
3,585 |
+0.56% |
200 |
2024/5/17 |
3,565 |
3,565 |
3,565 |
3,565 |
-0.70% |
300 |
2024/5/16 |
3,565 |
3,635 |
3,565 |
3,590 |
-0.28% |
700 |
2024/5/15 |
3,600 |
3,600 |
3,600 |
3,600 |
+1.12% |
200 |
2024/5/14 |
3,570 |
3,570 |
3,560 |
3,560 |
-1.11% |
200 |
2024/5/13 |
3,570 |
3,600 |
3,565 |
3,600 |
+1.69% |
4,200 |
2024/5/10 |
3,550 |
3,550 |
3,540 |
3,540 |
-0.56% |
5,500 |
2024/5/9 |
3,555 |
3,570 |
3,555 |
3,560 |
-1.66% |
1,200 |
2024/5/1 |
3,620 |
3,620 |
3,620 |
3,620 |
+1.97% |
500 |
2024/4/30 |
3,550 |
3,550 |
3,550 |
3,550 |
+1.43% |
200 |
2024/4/26 |
3,500 |
3,500 |
3,500 |
3,500 |
-0.85% |
8,300 |
2024/4/24 |
3,530 |
3,530 |
3,530 |
3,530 |
+2.02% |
100 |
2024/4/23 |
3,460 |
3,460 |
3,460 |
3,460 |
+0.00% |
200 |
2024/4/22 |
3,460 |
3,460 |
3,460 |
3,460 |
+0.00% |
100 |
2024/4/19 |
3,465 |
3,465 |
3,460 |
3,460 |
-0.14% |
3,300 |
2024/4/17 |
3,465 |
3,465 |
3,465 |
3,465 |
+0.00% |
100 |
2024/4/16 |
3,465 |
3,465 |
3,465 |
3,465 |
+0.29% |
100 |
2024/4/15 |
3,455 |
3,455 |
3,455 |
3,455 |
+0.00% |
100 |
2024/4/11 |
3,430 |
3,455 |
3,430 |
3,455 |
-1.29% |
700 |
2024/4/9 |
3,500 |
3,500 |
3,500 |
3,500 |
-0.57% |
1,000 |
2024/4/8 |
3,575 |
3,590 |
3,520 |
3,520 |
+0.43% |
500 |
2024/4/5 |
3,590 |
3,590 |
3,505 |
3,505 |
-2.64% |
700 |
2024/4/4 |
3,620 |
3,620 |
3,595 |
3,600 |
+1.41% |
400 |
2024/4/3 |
3,525 |
3,550 |
3,525 |
3,550 |
-0.70% |
500 |
2024/4/2 |
3,575 |
3,575 |
3,575 |
3,575 |
-0.14% |
100 |
2024/4/1 |
3,590 |
3,590 |
3,575 |
3,580 |
+0.28% |
48,700 |
2024/3/29 |
3,570 |
3,585 |
3,570 |
3,570 |
+0.14% |
300 |
2024/3/28 |
3,565 |
3,565 |
3,565 |
3,565 |
+0.28% |
100 |
2024/3/27 |
3,550 |
3,555 |
3,545 |
3,555 |
+0.28% |
800 |
2024/3/26 |
3,555 |
3,580 |
3,545 |
3,545 |
-0.42% |
500 |
2024/3/25 |
3,560 |
3,560 |
3,560 |
3,560 |
+0.28% |
100 |
2024/3/22 |
3,545 |
3,550 |
3,545 |
3,550 |
-0.14% |
1,700 |
2024/3/21 |
3,560 |
3,560 |
3,550 |
3,555 |
+0.00% |
1,300 |
2024/3/19 |
3,555 |
3,555 |
3,555 |
3,555 |
+1.57% |
200 |
2024/3/15 |
3,500 |
3,500 |
3,500 |
3,500 |
+0.29% |
100 |
2024/3/13 |
3,490 |
3,490 |
3,490 |
3,490 |
+0.43% |
300 |
2024/3/12 |
3,475 |
3,475 |
3,475 |
3,475 |
+1.31% |
100 |
2024/3/11 |
3,585 |
3,585 |
3,430 |
3,430 |
-4.32% |
2,100 |
2024/3/7 |
3,585 |
3,585 |
3,585 |
3,585 |
+0.28% |
100 |
2024/3/6 |
3,575 |
3,575 |
3,575 |
3,575 |
+0.00% |
100 |
2024/3/5 |
3,575 |
3,575 |
3,575 |
3,575 |
-0.42% |
100 |
2024/3/4 |
3,590 |
3,590 |
3,590 |
3,590 |
+1.13% |
100 |
2024/3/1 |
3,600 |
3,600 |
3,550 |
3,550 |
-1.11% |
2,200 |
2024/2/29 |
3,590 |
3,590 |
3,590 |
3,590 |
+0.00% |
3,100 |
2024/2/28 |
3,590 |
3,590 |
3,590 |
3,590 |
+0.00% |
700 |
2024/2/27 |
3,590 |
3,590 |
3,590 |
3,590 |
+0.56% |
3,100 |
2024/2/26 |
3,570 |
3,570 |
3,570 |
3,570 |
+0.00% |
100 |
2024/2/22 |
3,570 |
3,570 |
3,570 |
3,570 |
+0.00% |
200 |
2024/2/19 |
3,565 |
3,580 |
3,560 |
3,570 |
+0.14% |
1,400 |
2024/2/16 |
3,570 |
3,575 |
3,545 |
3,565 |
-0.14% |
6,600 |
2024/2/14 |
3,555 |
3,570 |
3,555 |
3,570 |
+0.99% |
500 |
2024/2/13 |
3,525 |
3,550 |
3,525 |
3,535 |
-0.42% |
500 |
2024/2/9 |
3,550 |
3,550 |
3,550 |
3,550 |
-0.56% |
200 |
2024/2/8 |
3,570 |
3,570 |
3,570 |
3,570 |
+1.13% |
3,200 |
2024/2/6 |
3,580 |
3,580 |
3,530 |
3,530 |
-1.40% |
1,000 |
2024/2/5 |
3,570 |
3,590 |
3,570 |
3,580 |
+0.28% |
5,300 |
2024/2/2 |
3,550 |
3,570 |
3,550 |
3,570 |
+0.00% |
3,700 |
2024/2/1 |
3,560 |
3,570 |
3,560 |
3,570 |
+0.85% |
900 |
2024/1/31 |
3,565 |
3,565 |
3,540 |
3,540 |
+0.00% |
500 |
2024/1/30 |
3,540 |
3,540 |
3,540 |
3,540 |
+0.00% |
100 |
2024/1/29 |
3,545 |
3,545 |
3,540 |
3,540 |
-0.14% |
200 |
2024/1/26 |
3,545 |
3,545 |
3,545 |
3,545 |
+1.29% |
100 |
2024/1/24 |
3,500 |
3,500 |
3,500 |
3,500 |
+1.30% |
200 |
2024/1/23 |
3,470 |
3,470 |
3,455 |
3,455 |
-1.29% |
200 |
2024/1/22 |
3,500 |
3,500 |
3,500 |
3,500 |
+2.04% |
300 |
2024/1/19 |
3,500 |
3,505 |
3,430 |
3,430 |
-3.92% |
3,000 |
2024/1/12 |
3,510 |
3,575 |
3,510 |
3,570 |
+0.28% |
3,500 |
2024/1/11 |
3,565 |
3,565 |
3,560 |
3,560 |
+0.00% |
200 |
2024/1/10 |
3,560 |
3,560 |
3,560 |
3,560 |
+1.14% |
300 |
2024/1/9 |
3,565 |
3,565 |
3,520 |
3,520 |
+1.00% |
200 |
2024/1/5 |
3,490 |
3,490 |
3,485 |
3,485 |
+0.00% |
300 |
2024/1/4 |
3,485 |
3,485 |
3,470 |
3,485 |
+1.01% |
1,400 |
2023/12/29 |
3,405 |
3,450 |
3,405 |
3,450 |
+1.32% |
5,400 |
2023/12/28 |
3,400 |
3,405 |
3,400 |
3,405 |
+0.59% |
300 |
2023/12/27 |
3,400 |
3,405 |
3,385 |
3,385 |
-1.31% |
400 |
2023/12/26 |
3,430 |
3,430 |
3,430 |
3,430 |
+1.78% |
100 |
2023/12/25 |
3,370 |
3,370 |
3,370 |
3,370 |
+0.30% |
100 |
2023/12/21 |
3,360 |
3,360 |
3,360 |
3,360 |
-1.18% |
100 |
2023/12/20 |
3,400 |
3,400 |
3,400 |
3,400 |
+0.00% |
100 |
2023/12/19 |
3,400 |
3,400 |
3,390 |
3,400 |
+0.00% |
2,500 |
2023/12/18 |
3,400 |
3,400 |
3,400 |
3,400 |
+0.00% |
1,000 |
2023/12/13 |
3,400 |
3,400 |
3,400 |
3,400 |
+0.00% |
200 |
2023/12/8 |
3,400 |
3,400 |
3,400 |
3,400 |
+1.19% |
200 |
2023/12/6 |
3,300 |
3,430 |
3,300 |
3,360 |
+0.45% |
1,900 |
2023/12/5 |
3,355 |
3,355 |
3,345 |
3,345 |
-0.30% |
400 |
2023/12/4 |
3,385 |
3,385 |
3,350 |
3,355 |
-0.89% |
2,300 |
2023/12/1 |
3,320 |
3,430 |
3,320 |
3,385 |
+0.15% |
48,300 |
2023/11/30 |
3,380 |
3,380 |
3,380 |
3,380 |
+0.60% |
100 |
2023/11/29 |
3,400 |
3,430 |
3,360 |
3,360 |
+0.15% |
400 |
2023/11/28 |
3,345 |
3,355 |
3,345 |
3,355 |
+1.67% |
200 |
2023/11/27 |
3,300 |
3,300 |
3,300 |
3,300 |
+0.30% |
1,600 |
2023/11/24 |
3,290 |
3,290 |
3,285 |
3,290 |
+0.00% |
900 |
2023/11/22 |
3,290 |
3,290 |
3,290 |
3,290 |
+0.00% |
400 |
2023/11/21 |
3,290 |
3,290 |
3,290 |
3,290 |
+0.46% |
100 |
2023/11/20 |
3,315 |
3,315 |
3,275 |
3,275 |
-1.21% |
1,000 |
2023/11/17 |
3,330 |
3,330 |
3,315 |
3,315 |
-0.45% |
300 |
2023/11/16 |
3,330 |
3,330 |
3,330 |
3,330 |
+0.00% |
100 |
2023/11/13 |
3,330 |
3,330 |
3,330 |
3,330 |
+0.00% |
100 |
2023/11/7 |
3,330 |
3,330 |
3,330 |
3,330 |
-2.06% |
300 |
2023/11/6 |
3,425 |
3,430 |
3,400 |
3,400 |
-1.45% |
900 |
2023/11/2 |
3,450 |
3,450 |
3,450 |
3,450 |
+0.73% |
100 |
2023/11/1 |
3,425 |
3,425 |
3,425 |
3,425 |
+0.00% |
600 |
2023/10/31 |
3,430 |
3,430 |
3,425 |
3,425 |
+0.44% |
300 |
2023/10/30 |
3,420 |
3,420 |
3,410 |
3,410 |
-0.15% |
600 |
2023/10/27 |
3,430 |
3,430 |
3,415 |
3,415 |
-0.44% |
400 |
2023/10/25 |
3,430 |
3,430 |
3,430 |
3,430 |
+0.15% |
400 |
2023/10/24 |
3,425 |
3,425 |
3,425 |
3,425 |
-1.86% |
1,400 |
2023/10/23 |
3,490 |
3,490 |
3,490 |
3,490 |
+1.45% |
100 |
2023/10/20 |
3,425 |
3,440 |
3,425 |
3,440 |
+0.15% |
200 |
2023/10/18 |
3,435 |
3,435 |
3,435 |
3,435 |
+0.44% |
400 |
2023/10/17 |
3,420 |
3,420 |
3,420 |
3,420 |
+0.00% |
100 |
2023/10/16 |
3,420 |
3,420 |
3,420 |
3,420 |
+0.00% |
100 |
2023/10/12 |
3,420 |
3,420 |
3,420 |
3,420 |
-0.87% |
500 |
2023/10/4 |
3,450 |
3,450 |
3,450 |
3,450 |
-4.30% |
600 |
2023/10/2 |
3,605 |
3,605 |
3,605 |
3,605 |
+0.00% |
500 |
2023/9/29 |
3,590 |
3,605 |
3,590 |
3,605 |
+0.42% |
200 |
2023/9/28 |
3,515 |
3,590 |
3,515 |
3,590 |
+0.56% |
47,300 |
2023/9/27 |
3,570 |
3,570 |
3,570 |
3,570 |
+0.56% |
100 |
2023/9/22 |
3,550 |
3,550 |
3,550 |
3,550 |
-1.39% |
100 |
2023/9/19 |
3,600 |
3,600 |
3,600 |
3,600 |
-2.17% |
100 |
2023/9/15 |
3,595 |
3,680 |
3,595 |
3,680 |
+3.52% |
300 |
2023/9/11 |
3,555 |
3,555 |
3,555 |
3,555 |
+0.00% |
100 |
2023/9/4 |
3,555 |
3,555 |
3,555 |
3,555 |
+0.00% |
200 |
|