日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
5,580 |
5,580 |
5,520 |
5,520 |
-1.25% |
200 |
2024/5/20 |
5,580 |
5,590 |
5,490 |
5,590 |
+0.36% |
1,100 |
2024/5/17 |
5,600 |
5,600 |
5,570 |
5,570 |
-1.07% |
4,500 |
2024/5/16 |
5,770 |
5,770 |
5,600 |
5,630 |
-1.57% |
2,600 |
2024/5/15 |
5,680 |
5,720 |
5,630 |
5,720 |
+1.60% |
1,700 |
2024/5/14 |
5,650 |
5,770 |
5,530 |
5,630 |
+1.44% |
4,100 |
2024/5/13 |
6,000 |
6,150 |
5,430 |
5,550 |
-7.19% |
10,300 |
2024/5/10 |
6,240 |
6,240 |
5,980 |
5,980 |
-5.68% |
5,600 |
2024/5/9 |
6,020 |
6,530 |
6,020 |
6,340 |
+6.38% |
11,200 |
2024/5/8 |
6,000 |
6,000 |
5,960 |
5,960 |
+0.00% |
2,100 |
2024/5/7 |
5,940 |
5,980 |
5,930 |
5,960 |
+0.51% |
1,600 |
2024/5/2 |
5,830 |
5,930 |
5,780 |
5,930 |
+1.72% |
700 |
2024/5/1 |
5,770 |
5,830 |
5,770 |
5,830 |
+0.87% |
200 |
2024/4/30 |
5,770 |
5,780 |
5,770 |
5,780 |
+0.35% |
200 |
2024/4/26 |
5,800 |
5,800 |
5,750 |
5,760 |
+1.05% |
700 |
2024/4/25 |
5,710 |
5,710 |
5,700 |
5,700 |
+0.00% |
900 |
2024/4/24 |
5,780 |
5,800 |
5,700 |
5,700 |
+0.00% |
1,100 |
2024/4/23 |
5,700 |
5,700 |
5,700 |
5,700 |
+0.71% |
200 |
2024/4/22 |
5,740 |
5,740 |
5,650 |
5,660 |
+1.80% |
900 |
2024/4/19 |
5,460 |
5,560 |
5,400 |
5,560 |
+1.83% |
1,500 |
2024/4/18 |
5,400 |
5,460 |
5,400 |
5,460 |
+1.11% |
1,100 |
2024/4/17 |
5,460 |
5,460 |
5,400 |
5,400 |
-0.92% |
1,400 |
2024/4/16 |
5,670 |
5,700 |
5,430 |
5,450 |
-3.54% |
2,900 |
2024/4/15 |
5,800 |
5,800 |
5,650 |
5,650 |
-2.75% |
1,100 |
2024/4/12 |
5,680 |
5,810 |
5,680 |
5,810 |
+2.29% |
1,600 |
2024/4/11 |
5,610 |
5,680 |
5,610 |
5,680 |
+0.89% |
800 |
2024/4/10 |
5,620 |
5,700 |
5,620 |
5,630 |
-2.93% |
1,600 |
2024/4/9 |
5,560 |
5,800 |
5,540 |
5,800 |
+2.47% |
1,600 |
2024/4/8 |
5,710 |
5,710 |
5,660 |
5,660 |
+0.00% |
900 |
2024/4/5 |
5,610 |
5,660 |
5,600 |
5,660 |
+0.89% |
500 |
2024/4/4 |
5,770 |
5,830 |
5,510 |
5,610 |
-2.43% |
1,700 |
2024/4/3 |
5,400 |
5,850 |
5,400 |
5,750 |
+5.89% |
3,400 |
2024/4/2 |
5,700 |
5,870 |
5,380 |
5,430 |
-4.40% |
5,500 |
2024/4/1 |
5,870 |
5,870 |
5,680 |
5,680 |
-2.91% |
300 |
2024/3/29 |
5,810 |
5,970 |
5,780 |
5,850 |
+0.17% |
1,300 |
2024/3/28 |
5,810 |
5,840 |
5,810 |
5,840 |
-0.85% |
500 |
2024/3/27 |
5,990 |
5,990 |
5,760 |
5,890 |
-2.00% |
4,000 |
2024/3/26 |
6,010 |
6,010 |
6,010 |
6,010 |
-0.66% |
300 |
2024/3/25 |
6,080 |
6,080 |
6,050 |
6,050 |
-0.17% |
1,200 |
2024/3/22 |
6,010 |
6,060 |
5,990 |
6,060 |
+0.83% |
1,200 |
2024/3/21 |
6,060 |
6,060 |
6,000 |
6,010 |
-0.83% |
2,500 |
2024/3/19 |
6,110 |
6,180 |
6,000 |
6,060 |
-0.82% |
9,000 |
2024/3/18 |
5,940 |
6,110 |
5,940 |
6,110 |
+3.74% |
5,700 |
2024/3/15 |
5,910 |
5,930 |
5,820 |
5,890 |
-0.34% |
3,300 |
2024/3/14 |
5,710 |
5,910 |
5,710 |
5,910 |
+5.16% |
4,700 |
2024/3/13 |
5,580 |
5,660 |
5,550 |
5,620 |
+1.26% |
800 |
2024/3/12 |
5,480 |
5,560 |
5,480 |
5,550 |
+0.00% |
1,100 |
2024/3/11 |
5,420 |
5,740 |
5,420 |
5,550 |
+0.73% |
13,800 |
2024/3/8 |
5,750 |
5,750 |
5,510 |
5,510 |
-4.17% |
700 |
2024/3/7 |
5,880 |
5,900 |
5,700 |
5,750 |
-0.86% |
6,600 |
2024/3/6 |
5,670 |
5,800 |
5,670 |
5,800 |
+2.29% |
2,700 |
2024/3/5 |
5,630 |
5,700 |
5,630 |
5,670 |
+0.71% |
2,400 |
2024/3/4 |
5,580 |
5,630 |
5,550 |
5,630 |
+2.18% |
2,200 |
2024/3/1 |
5,600 |
5,600 |
5,500 |
5,510 |
-1.25% |
10,400 |
2024/2/29 |
5,470 |
5,600 |
5,470 |
5,580 |
+3.33% |
5,900 |
2024/2/28 |
5,460 |
5,460 |
5,400 |
5,400 |
-1.10% |
1,400 |
2024/2/27 |
5,500 |
5,520 |
5,460 |
5,460 |
+0.92% |
1,600 |
2024/2/26 |
5,500 |
5,500 |
5,400 |
5,410 |
+0.00% |
10,500 |
2024/2/22 |
5,420 |
5,500 |
5,410 |
5,410 |
+0.19% |
2,200 |
2024/2/21 |
5,400 |
5,440 |
5,370 |
5,400 |
+0.00% |
1,200 |
2024/2/20 |
5,420 |
5,420 |
5,400 |
5,400 |
-0.37% |
1,700 |
2024/2/19 |
5,390 |
5,420 |
5,210 |
5,420 |
-1.28% |
3,700 |
2024/2/16 |
5,450 |
5,490 |
5,450 |
5,490 |
+1.67% |
1,800 |
2024/2/15 |
5,560 |
5,560 |
5,310 |
5,400 |
+0.00% |
3,500 |
2024/2/14 |
5,300 |
5,450 |
5,300 |
5,400 |
+0.00% |
8,300 |
2024/2/13 |
5,500 |
5,500 |
5,310 |
5,400 |
+0.37% |
6,000 |
2024/2/9 |
5,360 |
5,460 |
5,260 |
5,380 |
-1.47% |
3,900 |
2024/2/8 |
5,270 |
5,580 |
5,270 |
5,460 |
+4.60% |
8,400 |
2024/2/7 |
5,630 |
5,720 |
5,110 |
5,220 |
-6.28% |
33,100 |
2024/2/6 |
5,510 |
5,570 |
5,440 |
5,570 |
+1.09% |
2,400 |
2024/2/5 |
5,450 |
5,510 |
5,320 |
5,510 |
+1.47% |
4,800 |
2024/2/2 |
5,540 |
5,540 |
5,340 |
5,430 |
-1.99% |
3,400 |
2024/2/1 |
5,280 |
5,540 |
5,250 |
5,540 |
+4.53% |
11,500 |
2024/1/31 |
5,120 |
5,300 |
5,120 |
5,300 |
+1.73% |
2,600 |
2024/1/30 |
5,250 |
5,250 |
5,020 |
5,210 |
+1.76% |
3,300 |
2024/1/29 |
5,040 |
5,130 |
5,040 |
5,120 |
+4.60% |
4,500 |
2024/1/26 |
5,030 |
5,050 |
4,875 |
4,895 |
-1.90% |
2,500 |
2024/1/25 |
4,965 |
5,000 |
4,965 |
4,990 |
+0.50% |
1,000 |
2024/1/24 |
4,910 |
4,985 |
4,910 |
4,965 |
+0.40% |
2,200 |
2024/1/23 |
4,855 |
5,020 |
4,855 |
4,945 |
+1.85% |
4,800 |
2024/1/22 |
4,820 |
4,910 |
4,790 |
4,855 |
+1.68% |
3,400 |
2024/1/19 |
4,685 |
4,775 |
4,665 |
4,775 |
+2.91% |
6,800 |
2024/1/18 |
4,600 |
4,640 |
4,600 |
4,640 |
+1.75% |
700 |
2024/1/17 |
4,525 |
4,615 |
4,500 |
4,560 |
+0.77% |
3,600 |
2024/1/16 |
4,645 |
4,645 |
4,500 |
4,525 |
-3.00% |
2,500 |
2024/1/15 |
4,600 |
4,685 |
4,600 |
4,665 |
+1.74% |
9,100 |
2024/1/12 |
4,555 |
4,585 |
4,555 |
4,585 |
+1.66% |
2,600 |
2024/1/11 |
4,440 |
4,560 |
4,440 |
4,510 |
+2.15% |
10,700 |
2024/1/10 |
4,410 |
4,415 |
4,365 |
4,415 |
+0.34% |
2,800 |
2024/1/9 |
4,395 |
4,400 |
4,340 |
4,400 |
+1.73% |
6,300 |
2024/1/5 |
4,225 |
4,325 |
4,225 |
4,325 |
+2.13% |
2,400 |
2024/1/4 |
4,115 |
4,245 |
4,115 |
4,235 |
+3.04% |
5,200 |
2023/12/29 |
4,100 |
4,110 |
4,100 |
4,110 |
-0.24% |
1,000 |
2023/12/28 |
4,150 |
4,150 |
4,115 |
4,120 |
-0.96% |
1,600 |
2023/12/27 |
4,115 |
4,160 |
4,005 |
4,160 |
-0.60% |
2,700 |
2023/12/26 |
4,075 |
4,200 |
4,075 |
4,185 |
+3.72% |
8,300 |
2023/12/25 |
4,105 |
4,135 |
4,025 |
4,035 |
-2.77% |
4,600 |
2023/12/22 |
4,190 |
4,190 |
4,110 |
4,150 |
+0.12% |
700 |
2023/12/21 |
4,210 |
4,250 |
4,120 |
4,145 |
-2.13% |
8,700 |
2023/12/20 |
4,210 |
4,395 |
4,210 |
4,235 |
+0.59% |
2,400 |
2023/12/19 |
4,245 |
4,270 |
4,205 |
4,210 |
-0.82% |
2,600 |
2023/12/18 |
4,365 |
4,365 |
4,235 |
4,245 |
-1.51% |
7,300 |
2023/12/15 |
4,355 |
4,375 |
4,305 |
4,310 |
-0.35% |
900 |
2023/12/14 |
4,410 |
4,410 |
4,325 |
4,325 |
-2.70% |
1,400 |
2023/12/13 |
4,430 |
4,455 |
4,425 |
4,445 |
-1.00% |
800 |
2023/12/12 |
4,510 |
4,510 |
4,430 |
4,490 |
-0.22% |
1,000 |
2023/12/11 |
4,500 |
4,510 |
4,480 |
4,500 |
+0.45% |
800 |
2023/12/8 |
4,625 |
4,630 |
4,475 |
4,480 |
-3.97% |
6,200 |
2023/12/7 |
4,620 |
4,665 |
4,620 |
4,665 |
+0.32% |
1,700 |
2023/12/6 |
4,730 |
4,730 |
4,650 |
4,650 |
-0.53% |
2,200 |
2023/12/5 |
4,720 |
4,720 |
4,675 |
4,675 |
-0.74% |
400 |
2023/12/4 |
4,700 |
4,710 |
4,660 |
4,710 |
+0.64% |
700 |
2023/12/1 |
4,590 |
4,680 |
4,590 |
4,680 |
+1.96% |
800 |
2023/11/30 |
4,600 |
4,645 |
4,580 |
4,590 |
+0.66% |
1,200 |
2023/11/29 |
4,560 |
4,560 |
4,560 |
4,560 |
+0.00% |
200 |
2023/11/28 |
4,630 |
4,635 |
4,560 |
4,560 |
-0.87% |
1,000 |
2023/11/27 |
4,525 |
4,600 |
4,525 |
4,600 |
+1.10% |
2,700 |
2023/11/24 |
4,540 |
4,550 |
4,500 |
4,550 |
+0.00% |
700 |
2023/11/22 |
4,520 |
4,550 |
4,505 |
4,550 |
+1.11% |
500 |
2023/11/21 |
4,500 |
4,500 |
4,500 |
4,500 |
+0.33% |
200 |
2023/11/20 |
4,435 |
4,560 |
4,435 |
4,485 |
+0.90% |
2,800 |
2023/11/17 |
4,445 |
4,445 |
4,445 |
4,445 |
+0.11% |
100 |
2023/11/16 |
4,480 |
4,495 |
4,440 |
4,440 |
-0.89% |
1,800 |
|