日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/16 |
3,520 |
3,520 |
3,520 |
3,520 |
+0.28% |
200 |
2024/5/13 |
3,510 |
3,510 |
3,510 |
3,510 |
+0.00% |
400 |
2024/5/10 |
3,580 |
3,580 |
3,510 |
3,510 |
-1.40% |
500 |
2024/5/9 |
3,560 |
3,560 |
3,560 |
3,560 |
+1.71% |
200 |
2024/5/8 |
3,505 |
3,505 |
3,500 |
3,500 |
-2.64% |
200 |
2024/4/25 |
3,595 |
3,595 |
3,595 |
3,595 |
+2.42% |
200 |
2024/4/24 |
3,510 |
3,510 |
3,510 |
3,510 |
-0.28% |
200 |
2024/4/22 |
3,530 |
3,530 |
3,520 |
3,520 |
-0.28% |
200 |
2024/4/19 |
3,460 |
3,530 |
3,460 |
3,530 |
-1.94% |
800 |
2024/4/18 |
3,600 |
3,600 |
3,600 |
3,600 |
+0.00% |
200 |
2024/4/11 |
3,520 |
3,600 |
3,500 |
3,600 |
+0.00% |
400 |
2024/4/8 |
3,670 |
3,670 |
3,600 |
3,600 |
-1.91% |
200 |
2024/4/5 |
3,600 |
3,670 |
3,600 |
3,670 |
+2.23% |
300 |
2024/4/4 |
3,590 |
3,590 |
3,590 |
3,590 |
-3.75% |
100 |
2024/4/2 |
3,670 |
3,730 |
3,670 |
3,730 |
+5.67% |
200 |
2024/4/1 |
3,530 |
3,530 |
3,530 |
3,530 |
-7.11% |
100 |
2024/3/29 |
3,800 |
3,800 |
3,800 |
3,800 |
+4.40% |
100 |
2024/3/28 |
3,435 |
3,640 |
3,435 |
3,640 |
-3.32% |
500 |
2024/3/27 |
3,765 |
3,770 |
3,765 |
3,765 |
+0.67% |
600 |
2024/3/26 |
3,740 |
3,740 |
3,740 |
3,740 |
+0.94% |
100 |
2024/3/25 |
3,770 |
3,770 |
3,705 |
3,705 |
-1.20% |
400 |
2024/3/22 |
3,750 |
3,750 |
3,750 |
3,750 |
+0.00% |
100 |
2024/3/21 |
3,820 |
3,820 |
3,750 |
3,750 |
+0.00% |
300 |
2024/3/18 |
3,750 |
3,750 |
3,750 |
3,750 |
+1.21% |
100 |
2024/3/15 |
3,660 |
3,705 |
3,660 |
3,705 |
-4.26% |
200 |
2024/3/14 |
3,885 |
3,885 |
3,870 |
3,870 |
+2.25% |
200 |
2024/3/13 |
3,780 |
3,900 |
3,780 |
3,785 |
+0.26% |
700 |
2024/3/12 |
3,670 |
3,775 |
3,650 |
3,775 |
+4.86% |
700 |
2024/3/8 |
3,625 |
3,625 |
3,600 |
3,600 |
+1.27% |
200 |
2024/3/6 |
3,555 |
3,555 |
3,555 |
3,555 |
+0.00% |
100 |
2024/3/5 |
3,710 |
3,710 |
3,555 |
3,555 |
-0.70% |
500 |
2024/3/4 |
3,580 |
3,580 |
3,580 |
3,580 |
+0.00% |
100 |
2024/3/1 |
3,580 |
3,580 |
3,580 |
3,580 |
+0.70% |
100 |
2024/2/26 |
3,555 |
3,555 |
3,555 |
3,555 |
-1.11% |
200 |
2024/2/22 |
3,595 |
3,595 |
3,595 |
3,595 |
+0.14% |
100 |
2024/2/21 |
3,590 |
3,590 |
3,590 |
3,590 |
-0.14% |
200 |
2024/2/20 |
3,595 |
3,595 |
3,595 |
3,595 |
+0.42% |
100 |
2024/2/16 |
3,650 |
3,650 |
3,580 |
3,580 |
-0.42% |
200 |
2024/2/14 |
3,595 |
3,595 |
3,595 |
3,595 |
-1.91% |
100 |
2024/2/9 |
3,550 |
3,665 |
3,550 |
3,665 |
-0.41% |
300 |
2024/2/8 |
3,680 |
3,680 |
3,680 |
3,680 |
+0.00% |
100 |
2024/2/7 |
3,680 |
3,680 |
3,680 |
3,680 |
+0.00% |
200 |
2024/2/6 |
3,680 |
3,680 |
3,680 |
3,680 |
+3.37% |
100 |
2024/2/5 |
3,560 |
3,560 |
3,560 |
3,560 |
-0.56% |
100 |
2024/2/2 |
3,580 |
3,580 |
3,580 |
3,580 |
+0.00% |
200 |
2024/2/1 |
3,580 |
3,580 |
3,580 |
3,580 |
+0.00% |
100 |
2024/1/31 |
3,560 |
3,580 |
3,560 |
3,580 |
+0.56% |
700 |
2024/1/30 |
3,560 |
3,560 |
3,560 |
3,560 |
+0.85% |
100 |
2024/1/29 |
3,530 |
3,530 |
3,530 |
3,530 |
+0.00% |
100 |
2024/1/26 |
3,530 |
3,530 |
3,530 |
3,530 |
+0.00% |
100 |
2024/1/25 |
3,530 |
3,530 |
3,530 |
3,530 |
+0.57% |
100 |
2024/1/24 |
3,510 |
3,510 |
3,510 |
3,510 |
+1.15% |
100 |
2024/1/23 |
3,470 |
3,470 |
3,470 |
3,470 |
+0.14% |
100 |
2024/1/22 |
3,460 |
3,465 |
3,460 |
3,465 |
+0.14% |
400 |
2024/1/19 |
3,460 |
3,460 |
3,460 |
3,460 |
-1.14% |
200 |
2024/1/18 |
3,500 |
3,500 |
3,500 |
3,500 |
+1.30% |
100 |
2024/1/16 |
3,550 |
3,550 |
3,455 |
3,455 |
-0.29% |
300 |
2024/1/11 |
3,500 |
3,500 |
3,465 |
3,465 |
+0.00% |
200 |
2024/1/10 |
3,465 |
3,465 |
3,465 |
3,465 |
+0.00% |
200 |
2024/1/9 |
3,495 |
3,495 |
3,465 |
3,465 |
-0.43% |
300 |
2024/1/5 |
3,480 |
3,480 |
3,480 |
3,480 |
-0.29% |
100 |
2024/1/4 |
3,505 |
3,505 |
3,490 |
3,490 |
-0.43% |
300 |
2023/12/25 |
3,505 |
3,505 |
3,505 |
3,505 |
+2.94% |
100 |
2023/12/19 |
3,450 |
3,450 |
3,405 |
3,405 |
-2.71% |
300 |
2023/12/8 |
3,500 |
3,500 |
3,500 |
3,500 |
+0.29% |
400 |
2023/12/7 |
3,490 |
3,490 |
3,490 |
3,490 |
+0.00% |
100 |
2023/12/4 |
3,490 |
3,490 |
3,490 |
3,490 |
+1.75% |
300 |
2023/11/30 |
3,430 |
3,430 |
3,430 |
3,430 |
-1.29% |
200 |
2023/11/28 |
3,480 |
3,480 |
3,475 |
3,475 |
-1.84% |
200 |
2023/11/24 |
3,540 |
3,540 |
3,540 |
3,540 |
+2.91% |
100 |
2023/11/20 |
3,495 |
3,495 |
3,440 |
3,440 |
+0.15% |
300 |
2023/11/17 |
3,500 |
3,505 |
3,435 |
3,435 |
-0.15% |
600 |
2023/11/16 |
3,510 |
3,510 |
3,440 |
3,440 |
-1.99% |
200 |
2023/11/15 |
3,510 |
3,510 |
3,510 |
3,510 |
-0.57% |
100 |
2023/11/14 |
3,530 |
3,530 |
3,530 |
3,530 |
-0.14% |
100 |
2023/11/7 |
3,535 |
3,535 |
3,535 |
3,535 |
+1.58% |
100 |
2023/11/6 |
3,550 |
3,550 |
3,480 |
3,480 |
-2.25% |
200 |
2023/10/25 |
3,630 |
3,630 |
3,560 |
3,560 |
+0.99% |
300 |
2023/10/23 |
3,525 |
3,525 |
3,525 |
3,525 |
+3.37% |
300 |
2023/10/12 |
3,470 |
3,470 |
3,410 |
3,410 |
+0.29% |
300 |
2023/10/10 |
3,400 |
3,400 |
3,400 |
3,400 |
-0.58% |
100 |
2023/10/4 |
3,420 |
3,420 |
3,420 |
3,420 |
-0.15% |
100 |
2023/10/2 |
3,425 |
3,425 |
3,425 |
3,425 |
-1.30% |
100 |
2023/9/27 |
3,470 |
3,470 |
3,470 |
3,470 |
+0.00% |
100 |
2023/9/25 |
3,470 |
3,470 |
3,470 |
3,470 |
+2.97% |
100 |
2023/9/22 |
3,300 |
3,370 |
3,300 |
3,370 |
+1.81% |
400 |
2023/9/20 |
3,380 |
3,380 |
3,310 |
3,310 |
-1.78% |
700 |
2023/9/19 |
3,500 |
3,500 |
3,370 |
3,370 |
-3.71% |
500 |
2023/9/15 |
3,555 |
3,555 |
3,500 |
3,500 |
+2.49% |
300 |
2023/9/8 |
3,415 |
3,415 |
3,415 |
3,415 |
+1.04% |
100 |
2023/9/5 |
3,380 |
3,380 |
3,380 |
3,380 |
+0.60% |
100 |
2023/9/4 |
3,400 |
3,400 |
3,360 |
3,360 |
-2.04% |
200 |
2023/8/31 |
3,500 |
3,500 |
3,430 |
3,430 |
-2.00% |
200 |
2023/8/28 |
3,500 |
3,500 |
3,500 |
3,500 |
+1.45% |
100 |
2023/8/25 |
3,450 |
3,450 |
3,450 |
3,450 |
+2.07% |
100 |
2023/8/22 |
3,380 |
3,380 |
3,380 |
3,380 |
-2.03% |
200 |
2023/8/21 |
3,450 |
3,450 |
3,450 |
3,450 |
+0.00% |
100 |
2023/8/15 |
3,450 |
3,450 |
3,450 |
3,450 |
+0.58% |
200 |
2023/8/14 |
3,430 |
3,430 |
3,430 |
3,430 |
+2.08% |
100 |
2023/8/3 |
3,360 |
3,360 |
3,360 |
3,360 |
-1.03% |
200 |
2023/8/2 |
3,385 |
3,395 |
3,385 |
3,395 |
-3.69% |
300 |
2023/8/1 |
3,525 |
3,525 |
3,525 |
3,525 |
+0.00% |
100 |
2023/7/26 |
3,525 |
3,525 |
3,525 |
3,525 |
+0.71% |
200 |
2023/7/25 |
3,525 |
3,525 |
3,500 |
3,500 |
+0.43% |
300 |
2023/7/20 |
3,485 |
3,485 |
3,485 |
3,485 |
+1.90% |
100 |
2023/7/18 |
3,420 |
3,420 |
3,420 |
3,420 |
+2.09% |
100 |
2023/7/13 |
3,350 |
3,350 |
3,350 |
3,350 |
-0.89% |
200 |
2023/7/12 |
3,385 |
3,385 |
3,380 |
3,380 |
-2.17% |
300 |
2023/7/10 |
3,525 |
3,525 |
3,455 |
3,455 |
-0.72% |
800 |
2023/7/6 |
3,410 |
3,480 |
3,410 |
3,480 |
+1.46% |
300 |
2023/7/5 |
3,430 |
3,430 |
3,430 |
3,430 |
+0.29% |
100 |
2023/7/4 |
3,420 |
3,420 |
3,420 |
3,420 |
+0.00% |
100 |
2023/6/28 |
3,480 |
3,480 |
3,420 |
3,420 |
-0.87% |
200 |
2023/6/23 |
3,450 |
3,450 |
3,450 |
3,450 |
+2.99% |
100 |
2023/6/22 |
3,375 |
3,375 |
3,350 |
3,350 |
+3.40% |
200 |
2023/6/21 |
3,240 |
3,240 |
3,240 |
3,240 |
-0.31% |
100 |
2023/6/19 |
3,250 |
3,250 |
3,250 |
3,250 |
-1.52% |
800 |
2023/6/15 |
3,330 |
3,330 |
3,300 |
3,300 |
-2.94% |
300 |
2023/6/14 |
3,400 |
3,400 |
3,400 |
3,400 |
-0.15% |
100 |
2023/6/13 |
3,405 |
3,405 |
3,405 |
3,405 |
-0.87% |
100 |
2023/6/7 |
3,435 |
3,435 |
3,435 |
3,435 |
+0.00% |
100 |
2023/5/26 |
3,435 |
3,435 |
3,435 |
3,435 |
-1.86% |
100 |
2023/5/25 |
3,500 |
3,500 |
3,500 |
3,500 |
+2.04% |
200 |
|