日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
5,720 |
5,730 |
5,720 |
5,730 |
+0.17% |
1,000 |
2024/5/20 |
5,730 |
5,730 |
5,720 |
5,720 |
-0.17% |
400 |
2024/5/17 |
5,730 |
5,730 |
5,730 |
5,730 |
+0.00% |
400 |
2024/5/16 |
5,710 |
5,740 |
5,710 |
5,730 |
+0.53% |
2,900 |
2024/5/15 |
5,650 |
5,700 |
5,650 |
5,700 |
+7.55% |
3,600 |
2024/5/14 |
5,300 |
5,300 |
5,300 |
5,300 |
+15.22% |
1,300 |
2024/5/10 |
4,600 |
4,600 |
4,600 |
4,600 |
+0.00% |
100 |
2024/5/9 |
4,600 |
4,600 |
4,600 |
4,600 |
+3.37% |
300 |
2024/5/7 |
4,450 |
4,450 |
4,450 |
4,450 |
+1.02% |
100 |
2024/4/30 |
4,405 |
4,405 |
4,405 |
4,405 |
+0.11% |
100 |
2024/4/22 |
4,400 |
4,400 |
4,400 |
4,400 |
+2.56% |
100 |
2024/4/17 |
4,290 |
4,290 |
4,290 |
4,290 |
-4.67% |
200 |
2024/4/16 |
4,460 |
4,500 |
4,460 |
4,500 |
-2.17% |
200 |
2024/4/11 |
4,650 |
4,650 |
4,600 |
4,600 |
+2.22% |
200 |
2024/3/7 |
4,580 |
4,580 |
4,500 |
4,500 |
-1.75% |
200 |
2024/3/6 |
4,580 |
4,580 |
4,580 |
4,580 |
+0.00% |
100 |
2024/3/5 |
4,580 |
4,580 |
4,580 |
4,580 |
+2.00% |
100 |
2024/3/1 |
4,490 |
4,490 |
4,490 |
4,490 |
-1.32% |
300 |
2024/2/29 |
4,550 |
4,550 |
4,550 |
4,550 |
-7.14% |
100 |
2024/2/27 |
4,900 |
4,900 |
4,900 |
4,900 |
+3.16% |
100 |
2024/2/26 |
4,650 |
4,750 |
4,650 |
4,750 |
+3.26% |
200 |
2024/2/19 |
4,600 |
4,600 |
4,600 |
4,600 |
-3.16% |
100 |
2024/2/15 |
4,750 |
4,750 |
4,750 |
4,750 |
+1.06% |
100 |
2024/2/14 |
4,500 |
4,700 |
4,500 |
4,700 |
+6.82% |
200 |
2024/2/13 |
4,400 |
4,400 |
4,400 |
4,400 |
+0.00% |
100 |
2024/1/25 |
4,400 |
4,400 |
4,400 |
4,400 |
+1.97% |
400 |
2024/1/11 |
4,315 |
4,315 |
4,315 |
4,315 |
+0.58% |
300 |
2024/1/10 |
4,290 |
4,290 |
4,290 |
4,290 |
+0.23% |
100 |
2023/12/29 |
4,280 |
4,280 |
4,280 |
4,280 |
+0.00% |
300 |
2023/12/26 |
4,280 |
4,280 |
4,280 |
4,280 |
+1.66% |
100 |
2023/12/12 |
4,210 |
4,210 |
4,210 |
4,210 |
+0.00% |
400 |
2023/11/28 |
4,210 |
4,210 |
4,210 |
4,210 |
+1.69% |
100 |
2023/11/27 |
4,140 |
4,140 |
4,140 |
4,140 |
+3.50% |
100 |
2023/11/17 |
4,000 |
4,000 |
4,000 |
4,000 |
+0.00% |
100 |
2023/11/14 |
4,000 |
4,000 |
4,000 |
4,000 |
+3.63% |
100 |
2023/11/13 |
3,860 |
3,860 |
3,860 |
3,860 |
+0.00% |
100 |
2023/11/10 |
3,860 |
3,860 |
3,860 |
3,860 |
-3.50% |
100 |
2023/11/1 |
4,000 |
4,000 |
4,000 |
4,000 |
+0.00% |
100 |
2023/10/26 |
4,000 |
4,000 |
4,000 |
4,000 |
+0.00% |
200 |
2023/10/23 |
4,000 |
4,000 |
4,000 |
4,000 |
+0.00% |
200 |
2023/10/11 |
4,000 |
4,000 |
4,000 |
4,000 |
+2.96% |
100 |
2023/10/6 |
3,885 |
3,885 |
3,885 |
3,885 |
-2.88% |
400 |
2023/10/5 |
4,000 |
4,000 |
4,000 |
4,000 |
-2.44% |
400 |
2023/10/3 |
4,110 |
4,110 |
4,100 |
4,100 |
-3.53% |
200 |
2023/9/29 |
4,250 |
4,250 |
4,250 |
4,250 |
-7.61% |
100 |
2023/9/26 |
4,810 |
4,810 |
4,250 |
4,600 |
+0.00% |
1,900 |
2023/9/25 |
4,400 |
4,600 |
4,400 |
4,600 |
+9.52% |
400 |
2023/9/19 |
4,180 |
4,200 |
4,180 |
4,200 |
+7.69% |
400 |
2023/9/15 |
3,900 |
3,900 |
3,900 |
3,900 |
+0.00% |
100 |
2023/9/13 |
3,900 |
3,900 |
3,900 |
3,900 |
+2.63% |
100 |
2023/9/11 |
3,880 |
3,880 |
3,800 |
3,800 |
-3.80% |
500 |
2023/9/8 |
3,950 |
3,950 |
3,950 |
3,950 |
+0.00% |
100 |
2023/9/7 |
3,950 |
3,950 |
3,950 |
3,950 |
+0.00% |
200 |
2023/9/6 |
3,950 |
3,950 |
3,950 |
3,950 |
+0.00% |
100 |
2023/9/4 |
3,950 |
3,950 |
3,950 |
3,950 |
+0.00% |
100 |
2023/9/1 |
3,950 |
3,950 |
3,950 |
3,950 |
+1.67% |
100 |
2023/8/31 |
3,885 |
3,885 |
3,885 |
3,885 |
+0.00% |
100 |
2023/8/30 |
3,885 |
3,885 |
3,885 |
3,885 |
+0.52% |
100 |
2023/8/29 |
3,865 |
3,865 |
3,865 |
3,865 |
+3.76% |
100 |
2023/8/14 |
3,725 |
3,725 |
3,725 |
3,725 |
+0.00% |
100 |
2023/8/4 |
3,725 |
3,725 |
3,725 |
3,725 |
-3.25% |
200 |
2023/7/27 |
3,850 |
3,850 |
3,850 |
3,850 |
+0.00% |
1,100 |
2023/7/26 |
3,850 |
3,850 |
3,850 |
3,850 |
+0.00% |
300 |
2023/7/25 |
3,850 |
3,850 |
3,850 |
3,850 |
+1.32% |
100 |
2023/7/21 |
3,800 |
3,800 |
3,800 |
3,800 |
+0.00% |
300 |
2023/7/20 |
3,800 |
3,800 |
3,800 |
3,800 |
+1.33% |
100 |
2023/7/18 |
3,750 |
3,750 |
3,750 |
3,750 |
-1.83% |
100 |
2023/7/14 |
3,750 |
3,820 |
3,750 |
3,820 |
+0.53% |
200 |
2023/7/10 |
3,800 |
3,800 |
3,800 |
3,800 |
+1.88% |
100 |
2023/7/7 |
3,800 |
3,800 |
3,730 |
3,730 |
-1.06% |
400 |
2023/6/30 |
3,770 |
3,770 |
3,770 |
3,770 |
+1.89% |
100 |
2023/6/29 |
3,670 |
3,700 |
3,670 |
3,700 |
+2.78% |
200 |
2023/6/26 |
3,600 |
3,600 |
3,600 |
3,600 |
+0.98% |
200 |
2023/6/23 |
3,565 |
3,565 |
3,565 |
3,565 |
+0.00% |
100 |
2023/6/20 |
3,565 |
3,565 |
3,565 |
3,565 |
+2.44% |
100 |
2023/5/29 |
3,480 |
3,480 |
3,480 |
3,480 |
+0.00% |
100 |
2023/5/26 |
3,480 |
3,480 |
3,480 |
3,480 |
+2.05% |
100 |
2023/5/25 |
3,410 |
3,410 |
3,410 |
3,410 |
+0.15% |
100 |
2023/5/24 |
3,400 |
3,405 |
3,400 |
3,405 |
+0.00% |
200 |
2023/5/23 |
3,405 |
3,405 |
3,405 |
3,405 |
+1.95% |
100 |
2023/5/16 |
3,400 |
3,400 |
3,340 |
3,340 |
-3.19% |
200 |
2023/5/2 |
3,450 |
3,450 |
3,450 |
3,450 |
+0.00% |
100 |
2023/4/28 |
3,450 |
3,450 |
3,450 |
3,450 |
+0.00% |
400 |
2023/4/24 |
3,450 |
3,450 |
3,450 |
3,450 |
+0.00% |
100 |
2023/4/12 |
3,450 |
3,450 |
3,450 |
3,450 |
+0.00% |
100 |
2023/4/6 |
3,450 |
3,450 |
3,450 |
3,450 |
+0.00% |
100 |
2023/4/5 |
3,450 |
3,450 |
3,450 |
3,450 |
+0.00% |
100 |
2023/4/3 |
3,450 |
3,450 |
3,450 |
3,450 |
+0.00% |
100 |
2023/3/9 |
3,450 |
3,450 |
3,450 |
3,450 |
+0.00% |
200 |
2023/3/7 |
3,450 |
3,450 |
3,450 |
3,450 |
+0.88% |
100 |
2023/3/3 |
3,420 |
3,420 |
3,420 |
3,420 |
-0.87% |
200 |
2023/3/2 |
3,450 |
3,450 |
3,450 |
3,450 |
+1.17% |
100 |
2023/2/14 |
3,410 |
3,410 |
3,410 |
3,410 |
+0.29% |
200 |
2023/2/7 |
3,400 |
3,400 |
3,400 |
3,400 |
+0.00% |
100 |
2023/2/1 |
3,400 |
3,400 |
3,400 |
3,400 |
+0.00% |
200 |
2022/12/26 |
3,400 |
3,400 |
3,400 |
3,400 |
+0.00% |
200 |
2022/12/21 |
3,400 |
3,400 |
3,400 |
3,400 |
+1.49% |
100 |
2022/12/19 |
3,350 |
3,350 |
3,350 |
3,350 |
+0.30% |
100 |
2022/12/15 |
3,340 |
3,340 |
3,340 |
3,340 |
-4.02% |
600 |
2022/12/12 |
3,480 |
3,485 |
3,480 |
3,480 |
+0.00% |
1,100 |
2022/12/6 |
3,480 |
3,480 |
3,480 |
3,480 |
+0.00% |
100 |
2022/11/28 |
3,600 |
3,600 |
3,480 |
3,480 |
+0.14% |
300 |
2022/11/24 |
3,475 |
3,475 |
3,475 |
3,475 |
+0.00% |
100 |
2022/11/21 |
3,420 |
3,475 |
3,420 |
3,475 |
+3.42% |
400 |
2022/11/18 |
3,340 |
3,360 |
3,340 |
3,360 |
-2.89% |
500 |
2022/11/17 |
3,460 |
3,460 |
3,460 |
3,460 |
+2.06% |
100 |
2022/11/14 |
3,475 |
3,595 |
3,390 |
3,390 |
+1.65% |
400 |
2022/11/1 |
3,355 |
3,355 |
3,335 |
3,335 |
+0.91% |
300 |
2022/10/7 |
3,305 |
3,305 |
3,305 |
3,305 |
-1.34% |
100 |
2022/9/30 |
3,350 |
3,350 |
3,350 |
3,350 |
-5.63% |
100 |
2022/9/26 |
3,550 |
3,550 |
3,550 |
3,550 |
+0.00% |
100 |
2022/9/6 |
3,550 |
3,550 |
3,550 |
3,550 |
-1.66% |
100 |
2022/8/29 |
3,610 |
3,610 |
3,610 |
3,610 |
+0.00% |
100 |
2022/8/25 |
3,610 |
3,610 |
3,610 |
3,610 |
+0.00% |
300 |
2022/8/24 |
3,590 |
3,610 |
3,590 |
3,610 |
+0.84% |
600 |
2022/8/23 |
3,520 |
3,580 |
3,505 |
3,580 |
+2.29% |
900 |
2022/8/22 |
3,435 |
3,500 |
3,435 |
3,500 |
+1.89% |
500 |
2022/8/19 |
3,435 |
3,435 |
3,435 |
3,435 |
-2.00% |
100 |
2022/8/18 |
3,505 |
3,505 |
3,505 |
3,505 |
-9.08% |
100 |
2022/8/16 |
4,240 |
4,455 |
3,555 |
3,855 |
-2.65% |
2,200 |
2022/8/15 |
3,260 |
3,960 |
3,260 |
3,960 |
+21.47% |
1,500 |
2022/8/12 |
3,260 |
3,560 |
3,260 |
3,260 |
+6.89% |
1,000 |
2022/8/10 |
3,050 |
3,050 |
3,050 |
3,050 |
+1.33% |
100 |
|