日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,474 |
2,650 |
2,465 |
2,631 |
+6.86% |
16,800 |
2024/5/20 |
2,465 |
2,465 |
2,415 |
2,462 |
+3.71% |
6,800 |
2024/5/17 |
2,400 |
2,414 |
2,330 |
2,374 |
+0.13% |
2,700 |
2024/5/16 |
2,390 |
2,391 |
2,335 |
2,371 |
+0.47% |
3,000 |
2024/5/15 |
2,426 |
2,479 |
2,350 |
2,360 |
-3.91% |
7,500 |
2024/5/14 |
2,500 |
2,548 |
2,425 |
2,456 |
-1.76% |
5,600 |
2024/5/13 |
2,480 |
2,500 |
2,450 |
2,500 |
+0.20% |
2,100 |
2024/5/10 |
2,449 |
2,495 |
2,400 |
2,495 |
+2.97% |
4,300 |
2024/5/9 |
2,430 |
2,472 |
2,423 |
2,423 |
-2.06% |
1,000 |
2024/5/8 |
2,448 |
2,488 |
2,439 |
2,474 |
+2.23% |
3,500 |
2024/5/7 |
2,407 |
2,489 |
2,406 |
2,420 |
+1.26% |
2,700 |
2024/5/2 |
2,366 |
2,487 |
2,366 |
2,390 |
+0.55% |
3,300 |
2024/5/1 |
2,339 |
2,440 |
2,339 |
2,377 |
+1.71% |
3,300 |
2024/4/30 |
2,498 |
2,498 |
2,331 |
2,337 |
-5.00% |
5,000 |
2024/4/26 |
2,383 |
2,464 |
2,374 |
2,460 |
+5.35% |
6,300 |
2024/4/25 |
2,372 |
2,390 |
2,320 |
2,335 |
-1.77% |
4,200 |
2024/4/24 |
2,301 |
2,380 |
2,301 |
2,377 |
+4.94% |
2,100 |
2024/4/23 |
2,324 |
2,325 |
2,265 |
2,265 |
-2.54% |
1,000 |
2024/4/22 |
2,299 |
2,329 |
2,241 |
2,324 |
+1.62% |
2,700 |
2024/4/19 |
2,302 |
2,308 |
2,250 |
2,287 |
-0.65% |
4,200 |
2024/4/18 |
2,302 |
2,350 |
2,299 |
2,302 |
-0.99% |
3,700 |
2024/4/17 |
2,348 |
2,388 |
2,320 |
2,325 |
+0.00% |
3,400 |
2024/4/16 |
2,350 |
2,391 |
2,321 |
2,325 |
-0.47% |
2,200 |
2024/4/15 |
2,327 |
2,410 |
2,290 |
2,336 |
+2.59% |
13,100 |
2024/4/12 |
2,327 |
2,327 |
2,272 |
2,277 |
-1.00% |
3,000 |
2024/4/11 |
2,314 |
2,314 |
2,300 |
2,300 |
-0.61% |
300 |
2024/4/10 |
2,271 |
2,321 |
2,271 |
2,314 |
+1.89% |
1,100 |
2024/4/9 |
2,344 |
2,349 |
2,267 |
2,271 |
+0.53% |
900 |
2024/4/8 |
2,298 |
2,298 |
2,259 |
2,259 |
-1.74% |
1,200 |
2024/4/5 |
2,276 |
2,299 |
2,260 |
2,299 |
-0.04% |
3,600 |
2024/4/4 |
2,300 |
2,313 |
2,300 |
2,300 |
+0.04% |
1,300 |
2024/4/3 |
2,268 |
2,299 |
2,266 |
2,299 |
+1.14% |
2,100 |
2024/4/2 |
2,285 |
2,314 |
2,273 |
2,273 |
-1.81% |
2,200 |
2024/4/1 |
2,280 |
2,315 |
2,256 |
2,315 |
+1.54% |
2,800 |
2024/3/29 |
2,261 |
2,300 |
2,261 |
2,280 |
+0.53% |
700 |
2024/3/28 |
2,262 |
2,291 |
2,262 |
2,268 |
-1.18% |
1,200 |
2024/3/27 |
2,336 |
2,336 |
2,286 |
2,295 |
-1.12% |
700 |
2024/3/26 |
2,330 |
2,330 |
2,321 |
2,321 |
-0.64% |
300 |
2024/3/25 |
2,336 |
2,336 |
2,336 |
2,336 |
+1.61% |
100 |
2024/3/22 |
2,270 |
2,299 |
2,270 |
2,299 |
+1.37% |
2,000 |
2024/3/21 |
2,304 |
2,349 |
2,262 |
2,268 |
-1.82% |
3,600 |
2024/3/19 |
2,306 |
2,356 |
2,301 |
2,310 |
-0.09% |
1,400 |
2024/3/18 |
2,365 |
2,381 |
2,312 |
2,312 |
-1.95% |
8,300 |
2024/3/15 |
2,330 |
2,380 |
2,329 |
2,358 |
+1.20% |
1,200 |
2024/3/14 |
2,353 |
2,353 |
2,330 |
2,330 |
-1.02% |
1,700 |
2024/3/13 |
2,350 |
2,354 |
2,280 |
2,354 |
+0.13% |
1,700 |
2024/3/12 |
2,400 |
2,400 |
2,301 |
2,351 |
-0.04% |
2,900 |
2024/3/11 |
2,414 |
2,414 |
2,314 |
2,352 |
-3.61% |
3,500 |
2024/3/8 |
2,385 |
2,460 |
2,336 |
2,440 |
+4.05% |
4,100 |
2024/3/7 |
2,429 |
2,429 |
2,310 |
2,345 |
-1.88% |
2,800 |
2024/3/6 |
2,387 |
2,399 |
2,294 |
2,390 |
+0.00% |
5,800 |
2024/3/5 |
2,305 |
2,418 |
2,112 |
2,390 |
+3.69% |
13,800 |
2024/3/4 |
2,332 |
2,366 |
2,305 |
2,305 |
-2.58% |
3,000 |
2024/3/1 |
2,428 |
2,428 |
2,330 |
2,366 |
-0.50% |
2,100 |
2024/2/29 |
2,405 |
2,410 |
2,378 |
2,378 |
-1.12% |
2,600 |
2024/2/28 |
2,517 |
2,517 |
2,403 |
2,405 |
-3.34% |
4,700 |
2024/2/27 |
2,549 |
2,580 |
2,422 |
2,488 |
-1.11% |
12,800 |
2024/2/26 |
2,385 |
2,597 |
2,385 |
2,516 |
+5.05% |
7,600 |
2024/2/22 |
2,425 |
2,474 |
2,336 |
2,395 |
-1.76% |
9,100 |
2024/2/21 |
2,301 |
2,480 |
2,281 |
2,438 |
+5.91% |
6,100 |
2024/2/20 |
2,226 |
2,327 |
2,226 |
2,302 |
+3.93% |
6,400 |
2024/2/19 |
2,214 |
2,250 |
2,214 |
2,215 |
-0.67% |
1,600 |
2024/2/16 |
2,251 |
2,251 |
2,226 |
2,230 |
-3.09% |
1,100 |
2024/2/15 |
2,317 |
2,317 |
2,213 |
2,301 |
-0.82% |
3,100 |
2024/2/14 |
2,290 |
2,324 |
2,280 |
2,320 |
+0.74% |
1,800 |
2024/2/13 |
2,321 |
2,342 |
2,300 |
2,303 |
-0.30% |
4,700 |
2024/2/9 |
2,285 |
2,310 |
2,251 |
2,310 |
+3.03% |
3,400 |
2024/2/8 |
2,260 |
2,273 |
2,230 |
2,242 |
-0.36% |
1,200 |
2024/2/7 |
2,240 |
2,279 |
2,240 |
2,250 |
+0.45% |
400 |
2024/2/6 |
2,265 |
2,268 |
2,211 |
2,240 |
-0.31% |
1,400 |
2024/2/5 |
2,211 |
2,247 |
2,211 |
2,247 |
+1.63% |
1,000 |
2024/2/2 |
2,213 |
2,213 |
2,209 |
2,211 |
-0.09% |
1,300 |
2024/2/1 |
2,219 |
2,219 |
2,211 |
2,213 |
-1.64% |
800 |
2024/1/31 |
2,232 |
2,250 |
2,210 |
2,250 |
+0.00% |
1,900 |
2024/1/30 |
2,232 |
2,251 |
2,231 |
2,250 |
-0.49% |
1,100 |
2024/1/29 |
2,260 |
2,261 |
2,260 |
2,261 |
+0.04% |
600 |
2024/1/26 |
2,298 |
2,302 |
2,231 |
2,260 |
-2.50% |
6,500 |
2024/1/25 |
2,270 |
2,341 |
2,270 |
2,318 |
+2.11% |
6,200 |
2024/1/24 |
2,273 |
2,273 |
2,242 |
2,270 |
-0.13% |
2,100 |
2024/1/23 |
2,290 |
2,290 |
2,273 |
2,273 |
-0.87% |
1,600 |
2024/1/22 |
2,323 |
2,329 |
2,290 |
2,293 |
+0.22% |
8,600 |
2024/1/19 |
2,311 |
2,328 |
2,288 |
2,288 |
-0.87% |
3,600 |
2024/1/18 |
2,311 |
2,311 |
2,308 |
2,308 |
-0.22% |
400 |
2024/1/17 |
2,345 |
2,345 |
2,312 |
2,313 |
-0.39% |
2,700 |
2024/1/16 |
2,358 |
2,358 |
2,322 |
2,322 |
-2.07% |
1,900 |
2024/1/15 |
2,365 |
2,415 |
2,300 |
2,371 |
+2.42% |
18,000 |
2024/1/12 |
2,365 |
2,365 |
2,315 |
2,315 |
-1.99% |
3,700 |
2024/1/11 |
2,351 |
2,380 |
2,320 |
2,362 |
+2.07% |
2,800 |
2024/1/10 |
2,339 |
2,390 |
2,302 |
2,314 |
-0.26% |
8,900 |
2024/1/9 |
2,433 |
2,433 |
2,270 |
2,320 |
-0.56% |
9,800 |
2024/1/5 |
2,363 |
2,413 |
2,316 |
2,333 |
-3.32% |
1,700 |
2024/1/4 |
2,464 |
2,464 |
2,311 |
2,413 |
+1.05% |
3,600 |
2023/12/29 |
2,330 |
2,390 |
2,286 |
2,388 |
+3.33% |
2,000 |
2023/12/28 |
2,265 |
2,365 |
2,265 |
2,311 |
+0.43% |
1,100 |
2023/12/27 |
2,302 |
2,350 |
2,280 |
2,301 |
-1.24% |
3,700 |
2023/12/26 |
2,329 |
2,445 |
2,310 |
2,330 |
+0.87% |
3,900 |
2023/12/25 |
2,377 |
2,377 |
2,308 |
2,310 |
-2.82% |
3,900 |
2023/12/22 |
2,525 |
2,557 |
2,350 |
2,377 |
-5.86% |
6,900 |
2023/12/21 |
2,528 |
2,666 |
2,523 |
2,525 |
-3.92% |
11,500 |
2023/12/20 |
2,465 |
2,650 |
2,461 |
2,628 |
+8.19% |
9,000 |
2023/12/19 |
2,477 |
2,480 |
2,404 |
2,429 |
+0.08% |
7,900 |
2023/12/18 |
2,292 |
2,500 |
2,249 |
2,427 |
+8.25% |
14,700 |
2023/12/15 |
2,248 |
2,248 |
2,205 |
2,242 |
-0.62% |
500 |
2023/12/14 |
2,289 |
2,366 |
2,250 |
2,256 |
+0.27% |
6,700 |
2023/12/13 |
2,266 |
2,343 |
2,220 |
2,250 |
+1.53% |
1,800 |
2023/12/12 |
2,190 |
2,300 |
2,190 |
2,216 |
-1.07% |
4,700 |
2023/12/11 |
2,201 |
2,251 |
2,170 |
2,240 |
+1.82% |
7,800 |
2023/12/8 |
2,100 |
2,217 |
2,065 |
2,200 |
+4.61% |
3,600 |
2023/12/7 |
2,170 |
2,200 |
2,103 |
2,103 |
-0.80% |
2,700 |
2023/12/6 |
2,050 |
2,120 |
2,050 |
2,120 |
+0.95% |
2,300 |
2023/12/5 |
2,127 |
2,169 |
2,100 |
2,100 |
-1.18% |
1,800 |
2023/12/4 |
2,112 |
2,125 |
2,098 |
2,125 |
+0.62% |
600 |
2023/12/1 |
2,102 |
2,130 |
2,102 |
2,112 |
-0.85% |
800 |
2023/11/30 |
2,225 |
2,225 |
2,092 |
2,130 |
-2.29% |
1,900 |
2023/11/29 |
2,217 |
2,220 |
2,155 |
2,180 |
+0.93% |
2,300 |
2023/11/28 |
2,240 |
2,240 |
2,150 |
2,160 |
-1.86% |
1,900 |
2023/11/27 |
2,195 |
2,249 |
2,150 |
2,201 |
+0.96% |
4,300 |
2023/11/24 |
2,131 |
2,225 |
2,106 |
2,180 |
+4.81% |
7,100 |
2023/11/22 |
2,012 |
2,080 |
2,012 |
2,080 |
+3.33% |
2,800 |
2023/11/21 |
2,015 |
2,020 |
1,999 |
2,013 |
-0.10% |
1,300 |
2023/11/20 |
2,012 |
2,040 |
2,001 |
2,015 |
+3.07% |
1,000 |
2023/11/17 |
2,025 |
2,027 |
1,955 |
1,955 |
+0.05% |
1,600 |
2023/11/16 |
2,002 |
2,002 |
1,954 |
1,954 |
-1.96% |
500 |
|