日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,735 |
1,775 |
1,710 |
1,775 |
+2.31% |
600 |
2024/5/20 |
1,640 |
1,890 |
1,640 |
1,735 |
+5.79% |
7,000 |
2024/5/17 |
1,640 |
1,640 |
1,640 |
1,640 |
-0.06% |
100 |
2024/5/16 |
1,602 |
1,641 |
1,601 |
1,641 |
-0.55% |
700 |
2024/5/15 |
1,655 |
1,655 |
1,630 |
1,650 |
+0.00% |
1,100 |
2024/5/14 |
1,680 |
1,680 |
1,650 |
1,650 |
-0.24% |
1,300 |
2024/5/13 |
1,750 |
1,758 |
1,630 |
1,654 |
-12.25% |
5,800 |
2024/5/10 |
1,900 |
1,930 |
1,884 |
1,885 |
-2.33% |
1,200 |
2024/5/9 |
1,930 |
1,930 |
1,930 |
1,930 |
+0.00% |
100 |
2024/5/8 |
1,930 |
1,930 |
1,930 |
1,930 |
+0.00% |
100 |
2024/5/1 |
1,876 |
1,930 |
1,876 |
1,930 |
+0.78% |
400 |
2024/4/30 |
1,980 |
1,980 |
1,915 |
1,915 |
-2.30% |
1,500 |
2024/4/26 |
1,898 |
1,960 |
1,898 |
1,960 |
+3.70% |
1,000 |
2024/4/25 |
1,926 |
1,940 |
1,819 |
1,890 |
-1.97% |
2,100 |
2024/4/24 |
1,980 |
1,980 |
1,900 |
1,928 |
-2.13% |
2,700 |
2024/4/23 |
1,882 |
1,999 |
1,882 |
1,970 |
+9.32% |
3,100 |
2024/4/22 |
1,825 |
1,828 |
1,802 |
1,802 |
+0.06% |
1,000 |
2024/4/19 |
1,803 |
1,820 |
1,801 |
1,801 |
-2.17% |
1,500 |
2024/4/18 |
1,814 |
1,841 |
1,813 |
1,841 |
-0.27% |
800 |
2024/4/15 |
1,846 |
1,846 |
1,846 |
1,846 |
-0.43% |
100 |
2024/4/12 |
1,873 |
1,873 |
1,833 |
1,854 |
+2.43% |
300 |
2024/4/11 |
1,820 |
1,820 |
1,810 |
1,810 |
-0.55% |
400 |
2024/4/10 |
1,820 |
1,820 |
1,820 |
1,820 |
+0.00% |
200 |
2024/4/9 |
1,849 |
1,849 |
1,804 |
1,820 |
-1.09% |
600 |
2024/4/8 |
1,804 |
1,840 |
1,804 |
1,840 |
+2.22% |
200 |
2024/4/5 |
1,812 |
1,812 |
1,800 |
1,800 |
-1.42% |
1,000 |
2024/4/4 |
1,831 |
1,841 |
1,810 |
1,826 |
-2.41% |
900 |
2024/4/3 |
1,927 |
1,927 |
1,815 |
1,871 |
-2.55% |
3,900 |
2024/4/2 |
1,846 |
1,920 |
1,846 |
1,920 |
+6.31% |
2,000 |
2024/4/1 |
1,920 |
1,920 |
1,806 |
1,806 |
-1.42% |
1,200 |
2024/3/29 |
1,832 |
1,832 |
1,832 |
1,832 |
+0.00% |
100 |
2024/3/28 |
1,832 |
1,832 |
1,832 |
1,832 |
+0.05% |
100 |
2024/3/27 |
1,902 |
1,902 |
1,831 |
1,831 |
-1.66% |
200 |
2024/3/26 |
1,860 |
1,862 |
1,860 |
1,862 |
-2.00% |
400 |
2024/3/25 |
1,912 |
1,914 |
1,900 |
1,900 |
+1.50% |
800 |
2024/3/22 |
1,872 |
1,872 |
1,872 |
1,872 |
+0.05% |
300 |
2024/3/21 |
1,858 |
1,880 |
1,858 |
1,871 |
-3.01% |
300 |
2024/3/18 |
1,840 |
1,929 |
1,840 |
1,929 |
+7.11% |
2,400 |
2024/3/15 |
1,802 |
1,802 |
1,800 |
1,801 |
-2.12% |
700 |
2024/3/14 |
1,865 |
1,865 |
1,825 |
1,840 |
-0.49% |
800 |
2024/3/13 |
1,851 |
1,851 |
1,849 |
1,849 |
+3.88% |
400 |
2024/3/12 |
1,779 |
1,780 |
1,751 |
1,780 |
-0.22% |
900 |
2024/3/11 |
1,854 |
1,858 |
1,756 |
1,784 |
-1.65% |
2,700 |
2024/3/8 |
1,800 |
2,069 |
1,800 |
1,814 |
+0.72% |
8,000 |
2024/3/7 |
1,827 |
1,827 |
1,801 |
1,801 |
-1.96% |
600 |
2024/3/6 |
1,801 |
1,837 |
1,800 |
1,837 |
+1.44% |
800 |
2024/3/5 |
1,800 |
1,825 |
1,800 |
1,811 |
+0.17% |
500 |
2024/3/4 |
1,826 |
1,835 |
1,808 |
1,808 |
+0.33% |
1,900 |
2024/3/1 |
1,802 |
1,802 |
1,802 |
1,802 |
-0.44% |
200 |
2024/2/29 |
1,797 |
1,810 |
1,770 |
1,810 |
+1.40% |
1,200 |
2024/2/28 |
1,783 |
1,785 |
1,783 |
1,785 |
-0.22% |
200 |
2024/2/27 |
1,829 |
1,829 |
1,789 |
1,789 |
+0.00% |
2,000 |
2024/2/26 |
1,862 |
1,862 |
1,771 |
1,789 |
-2.24% |
800 |
2024/2/22 |
1,831 |
1,831 |
1,791 |
1,830 |
+2.18% |
600 |
2024/2/20 |
1,750 |
1,791 |
1,750 |
1,791 |
+0.79% |
1,400 |
2024/2/19 |
1,774 |
1,801 |
1,752 |
1,777 |
+0.17% |
1,600 |
2024/2/16 |
1,755 |
1,774 |
1,755 |
1,774 |
+3.44% |
300 |
2024/2/15 |
1,766 |
1,766 |
1,711 |
1,715 |
-2.89% |
600 |
2024/2/14 |
1,766 |
1,766 |
1,766 |
1,766 |
+1.85% |
100 |
2024/2/13 |
1,713 |
1,734 |
1,713 |
1,734 |
+3.65% |
500 |
2024/2/9 |
1,661 |
1,770 |
1,661 |
1,673 |
+0.78% |
1,100 |
2024/2/8 |
1,790 |
1,790 |
1,660 |
1,660 |
-7.26% |
3,900 |
2024/2/7 |
1,850 |
1,890 |
1,790 |
1,790 |
-3.24% |
2,900 |
2024/2/6 |
1,858 |
1,894 |
1,850 |
1,850 |
-4.15% |
1,700 |
2024/2/5 |
1,970 |
1,970 |
1,930 |
1,930 |
+0.00% |
1,700 |
2024/2/2 |
1,885 |
1,930 |
1,885 |
1,930 |
+2.33% |
1,800 |
2024/2/1 |
1,830 |
1,886 |
1,830 |
1,886 |
+3.12% |
600 |
2024/1/31 |
1,860 |
1,877 |
1,829 |
1,829 |
-3.58% |
3,900 |
2024/1/30 |
1,914 |
1,914 |
1,866 |
1,897 |
-0.89% |
2,500 |
2024/1/29 |
1,887 |
1,928 |
1,884 |
1,914 |
+1.81% |
4,700 |
2024/1/26 |
1,884 |
1,884 |
1,880 |
1,880 |
-0.21% |
400 |
2024/1/25 |
1,829 |
1,890 |
1,828 |
1,884 |
+3.01% |
7,000 |
2024/1/24 |
1,816 |
1,834 |
1,801 |
1,829 |
+1.33% |
4,100 |
2024/1/23 |
1,794 |
1,820 |
1,773 |
1,805 |
+3.03% |
5,300 |
2024/1/22 |
1,752 |
1,781 |
1,751 |
1,752 |
-0.17% |
2,400 |
2024/1/19 |
1,796 |
1,796 |
1,751 |
1,755 |
-2.39% |
5,000 |
2024/1/18 |
1,785 |
1,798 |
1,751 |
1,798 |
+2.28% |
4,000 |
2024/1/17 |
1,826 |
1,826 |
1,735 |
1,758 |
+0.46% |
4,000 |
2024/1/16 |
1,820 |
1,820 |
1,750 |
1,750 |
-3.85% |
6,900 |
2024/1/15 |
1,787 |
1,856 |
1,768 |
1,820 |
+6.62% |
26,600 |
2024/1/12 |
1,601 |
1,730 |
1,601 |
1,707 |
+6.89% |
29,500 |
2024/1/11 |
1,493 |
1,600 |
1,493 |
1,597 |
+6.61% |
11,300 |
2024/1/10 |
1,540 |
1,559 |
1,498 |
1,498 |
-2.35% |
6,300 |
2024/1/9 |
1,658 |
1,700 |
1,525 |
1,534 |
-6.92% |
25,000 |
2024/1/5 |
1,516 |
1,789 |
1,494 |
1,648 |
+9.21% |
79,600 |
2024/1/4 |
1,505 |
1,537 |
1,481 |
1,509 |
+4.43% |
5,900 |
2023/12/29 |
1,510 |
1,510 |
1,421 |
1,445 |
-5.99% |
3,800 |
2023/12/28 |
1,405 |
1,537 |
1,405 |
1,537 |
+8.62% |
2,500 |
2023/12/27 |
1,435 |
1,435 |
1,410 |
1,415 |
-0.21% |
5,200 |
2023/12/26 |
1,418 |
1,418 |
1,418 |
1,418 |
+0.00% |
500 |
2023/12/25 |
1,444 |
1,444 |
1,418 |
1,418 |
+0.00% |
600 |
2023/12/22 |
1,420 |
1,430 |
1,418 |
1,418 |
-0.07% |
1,500 |
2023/12/21 |
1,416 |
1,419 |
1,414 |
1,419 |
-0.63% |
1,000 |
2023/12/20 |
1,416 |
1,438 |
1,416 |
1,428 |
+0.85% |
1,100 |
2023/12/19 |
1,416 |
1,416 |
1,416 |
1,416 |
+0.00% |
300 |
2023/12/18 |
1,424 |
1,424 |
1,415 |
1,416 |
-0.56% |
900 |
2023/12/15 |
1,423 |
1,424 |
1,423 |
1,424 |
-1.32% |
2,100 |
2023/12/14 |
1,465 |
1,467 |
1,442 |
1,443 |
-1.43% |
1,100 |
2023/12/13 |
1,464 |
1,464 |
1,464 |
1,464 |
+0.76% |
1,000 |
2023/12/12 |
1,473 |
1,473 |
1,443 |
1,453 |
-0.34% |
900 |
2023/12/11 |
1,465 |
1,489 |
1,450 |
1,458 |
+0.34% |
2,500 |
2023/12/8 |
1,454 |
1,465 |
1,453 |
1,453 |
-0.07% |
700 |
2023/12/7 |
1,454 |
1,455 |
1,454 |
1,454 |
-1.49% |
500 |
2023/12/6 |
1,465 |
1,476 |
1,453 |
1,476 |
+1.10% |
900 |
2023/12/5 |
1,462 |
1,462 |
1,460 |
1,460 |
-0.14% |
300 |
2023/12/4 |
1,463 |
1,464 |
1,462 |
1,462 |
-1.22% |
600 |
2023/12/1 |
1,466 |
1,480 |
1,466 |
1,480 |
+1.02% |
300 |
2023/11/30 |
1,486 |
1,486 |
1,465 |
1,465 |
-1.61% |
1,600 |
2023/11/29 |
1,527 |
1,527 |
1,489 |
1,489 |
-2.55% |
400 |
2023/11/28 |
1,569 |
1,593 |
1,528 |
1,528 |
-1.74% |
5,300 |
2023/11/27 |
1,490 |
1,559 |
1,490 |
1,555 |
+4.01% |
5,100 |
2023/11/24 |
1,484 |
1,500 |
1,475 |
1,495 |
+1.91% |
1,100 |
2023/11/22 |
1,472 |
1,472 |
1,467 |
1,467 |
-1.68% |
500 |
2023/11/21 |
1,485 |
1,492 |
1,456 |
1,492 |
+0.13% |
1,200 |
2023/11/20 |
1,516 |
1,543 |
1,490 |
1,490 |
-1.65% |
2,200 |
2023/11/17 |
1,542 |
1,542 |
1,475 |
1,515 |
-0.98% |
4,100 |
2023/11/16 |
1,459 |
1,530 |
1,459 |
1,530 |
+5.37% |
3,800 |
2023/11/15 |
1,475 |
1,475 |
1,452 |
1,452 |
-1.22% |
1,100 |
2023/11/14 |
1,455 |
1,470 |
1,451 |
1,470 |
+2.23% |
2,500 |
2023/11/13 |
1,473 |
1,473 |
1,438 |
1,438 |
-2.64% |
700 |
2023/11/10 |
1,453 |
1,477 |
1,451 |
1,477 |
+1.51% |
800 |
2023/11/9 |
1,465 |
1,465 |
1,455 |
1,455 |
+0.28% |
300 |
2023/11/8 |
1,461 |
1,461 |
1,451 |
1,451 |
-1.16% |
600 |
|