日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2020/6/15 |
7 |
8 |
4 |
4 |
-42.86% |
16,071,300 |
2020/6/12 |
7 |
12 |
6 |
7 |
-12.50% |
26,444,000 |
2020/6/11 |
12 |
12 |
8 |
8 |
-33.33% |
17,325,600 |
2020/6/10 |
14 |
14 |
12 |
12 |
-14.29% |
6,322,700 |
2020/6/9 |
18 |
18 |
14 |
14 |
-17.65% |
6,941,500 |
2020/6/8 |
14 |
20 |
12 |
17 |
+13.33% |
18,845,700 |
2020/6/5 |
16 |
17 |
14 |
15 |
-6.25% |
6,184,900 |
2020/6/4 |
18 |
18 |
15 |
16 |
-15.79% |
11,339,200 |
2020/6/3 |
20 |
20 |
18 |
19 |
-9.52% |
8,053,400 |
2020/6/2 |
21 |
22 |
20 |
21 |
+0.00% |
5,306,500 |
2020/6/1 |
23 |
23 |
21 |
21 |
-8.70% |
4,658,800 |
2020/5/29 |
23 |
25 |
22 |
23 |
+4.55% |
5,296,400 |
2020/5/28 |
23 |
27 |
22 |
22 |
+0.00% |
12,684,000 |
2020/5/27 |
22 |
23 |
21 |
22 |
+0.00% |
3,058,000 |
2020/5/26 |
24 |
25 |
21 |
22 |
-4.35% |
9,390,300 |
2020/5/25 |
26 |
27 |
23 |
23 |
-17.86% |
13,347,700 |
2020/5/22 |
32 |
35 |
27 |
28 |
-6.67% |
29,791,100 |
2020/5/21 |
22 |
35 |
22 |
30 |
+50.00% |
73,372,000 |
2020/5/20 |
22 |
23 |
19 |
20 |
+0.00% |
15,349,600 |
2020/5/19 |
24 |
28 |
19 |
20 |
-58.33% |
95,080,900 |
2020/5/18 |
48 |
48 |
48 |
48 |
-38.46% |
208,200 |
2020/5/15 |
80 |
80 |
78 |
78 |
+0.00% |
236,800 |
2020/5/14 |
81 |
83 |
78 |
78 |
-3.70% |
338,300 |
2020/5/13 |
78 |
85 |
77 |
81 |
+3.85% |
637,100 |
2020/5/12 |
78 |
80 |
76 |
78 |
+1.30% |
421,300 |
2020/5/11 |
75 |
78 |
75 |
77 |
+2.67% |
373,400 |
2020/5/8 |
73 |
75 |
73 |
75 |
+4.17% |
202,300 |
2020/5/7 |
76 |
76 |
72 |
72 |
-5.26% |
350,800 |
2020/5/1 |
78 |
78 |
76 |
76 |
-2.56% |
203,400 |
2020/4/30 |
76 |
78 |
76 |
78 |
+2.63% |
303,000 |
2020/4/28 |
77 |
77 |
75 |
76 |
+0.00% |
167,100 |
2020/4/27 |
76 |
76 |
75 |
76 |
+1.33% |
190,800 |
2020/4/24 |
76 |
76 |
74 |
75 |
-1.32% |
101,600 |
2020/4/23 |
74 |
76 |
74 |
76 |
+2.70% |
134,100 |
2020/4/22 |
75 |
77 |
74 |
74 |
-2.63% |
256,400 |
2020/4/21 |
78 |
78 |
75 |
76 |
-3.80% |
327,300 |
2020/4/20 |
80 |
80 |
78 |
79 |
-1.25% |
211,300 |
2020/4/17 |
77 |
80 |
77 |
80 |
+5.26% |
425,100 |
2020/4/16 |
75 |
77 |
74 |
76 |
+1.33% |
253,400 |
2020/4/15 |
76 |
77 |
75 |
75 |
-1.32% |
254,600 |
2020/4/14 |
74 |
76 |
73 |
76 |
+4.11% |
280,900 |
2020/4/13 |
73 |
74 |
72 |
73 |
-1.35% |
177,700 |
2020/4/10 |
73 |
74 |
72 |
74 |
+2.78% |
265,300 |
2020/4/9 |
74 |
74 |
72 |
72 |
-1.37% |
177,900 |
2020/4/8 |
70 |
75 |
69 |
73 |
+4.29% |
427,900 |
2020/4/7 |
70 |
71 |
67 |
70 |
+1.45% |
464,900 |
2020/4/6 |
65 |
69 |
65 |
69 |
+4.55% |
438,100 |
2020/4/3 |
67 |
69 |
65 |
66 |
-1.49% |
293,000 |
2020/4/2 |
67 |
70 |
66 |
67 |
-1.47% |
320,300 |
2020/4/1 |
73 |
73 |
68 |
68 |
-6.85% |
549,300 |
2020/3/31 |
75 |
75 |
73 |
73 |
-1.35% |
356,800 |
2020/3/30 |
77 |
79 |
73 |
74 |
-8.64% |
708,100 |
2020/3/27 |
75 |
81 |
75 |
81 |
+9.46% |
571,000 |
2020/3/26 |
78 |
89 |
73 |
74 |
-5.13% |
1,368,800 |
2020/3/25 |
79 |
80 |
76 |
78 |
+0.00% |
523,700 |
2020/3/24 |
73 |
78 |
73 |
78 |
+13.04% |
677,200 |
2020/3/23 |
66 |
72 |
65 |
69 |
+4.55% |
938,100 |
2020/3/19 |
69 |
69 |
65 |
66 |
-1.49% |
216,600 |
2020/3/18 |
67 |
71 |
66 |
67 |
+3.08% |
768,400 |
2020/3/17 |
61 |
65 |
59 |
65 |
+4.84% |
734,100 |
2020/3/16 |
64 |
66 |
62 |
62 |
+0.00% |
503,400 |
2020/3/13 |
60 |
64 |
60 |
62 |
-7.46% |
665,700 |
2020/3/12 |
65 |
69 |
63 |
67 |
-1.47% |
742,200 |
2020/3/11 |
72 |
74 |
68 |
68 |
-4.23% |
390,600 |
2020/3/10 |
66 |
72 |
63 |
71 |
+0.00% |
862,300 |
2020/3/9 |
79 |
79 |
71 |
71 |
-13.41% |
824,600 |
2020/3/6 |
83 |
84 |
81 |
82 |
-3.53% |
407,300 |
2020/3/5 |
85 |
86 |
84 |
85 |
+1.19% |
252,300 |
2020/3/4 |
80 |
86 |
80 |
84 |
+5.00% |
788,000 |
2020/3/3 |
87 |
89 |
80 |
80 |
-9.09% |
844,600 |
2020/3/2 |
87 |
90 |
84 |
88 |
+3.53% |
650,300 |
2020/2/28 |
84 |
87 |
83 |
85 |
-3.41% |
563,200 |
2020/2/27 |
92 |
93 |
85 |
88 |
-7.37% |
1,067,900 |
2020/2/26 |
96 |
97 |
93 |
95 |
-4.04% |
955,900 |
2020/2/25 |
100 |
102 |
99 |
99 |
-5.71% |
364,400 |
2020/2/21 |
105 |
105 |
104 |
105 |
+0.96% |
107,100 |
2020/2/20 |
105 |
105 |
104 |
104 |
+0.97% |
116,600 |
2020/2/19 |
103 |
105 |
103 |
103 |
+0.00% |
116,600 |
2020/2/18 |
104 |
105 |
101 |
103 |
-1.90% |
549,000 |
2020/2/17 |
105 |
106 |
103 |
105 |
-1.87% |
214,200 |
2020/2/14 |
107 |
108 |
106 |
107 |
-0.93% |
164,900 |
2020/2/13 |
105 |
108 |
105 |
108 |
+3.85% |
202,700 |
2020/2/12 |
106 |
107 |
104 |
104 |
-2.80% |
264,000 |
2020/2/10 |
107 |
108 |
107 |
107 |
+0.00% |
157,300 |
2020/2/7 |
108 |
109 |
107 |
107 |
+0.00% |
142,200 |
2020/2/6 |
108 |
109 |
107 |
107 |
-0.93% |
186,500 |
2020/2/5 |
107 |
108 |
106 |
108 |
+0.93% |
217,500 |
2020/2/4 |
106 |
107 |
106 |
107 |
+0.94% |
81,800 |
2020/2/3 |
106 |
107 |
104 |
106 |
-0.93% |
232,300 |
2020/1/31 |
107 |
109 |
107 |
107 |
+0.94% |
249,900 |
2020/1/30 |
110 |
110 |
105 |
106 |
-3.64% |
426,900 |
2020/1/29 |
111 |
111 |
109 |
110 |
+0.00% |
150,700 |
2020/1/28 |
109 |
111 |
109 |
110 |
+0.00% |
128,800 |
2020/1/27 |
110 |
111 |
109 |
110 |
-0.90% |
220,600 |
2020/1/24 |
111 |
111 |
110 |
111 |
-0.89% |
162,200 |
2020/1/23 |
112 |
112 |
111 |
112 |
+0.00% |
169,800 |
2020/1/22 |
113 |
113 |
112 |
112 |
+0.00% |
111,800 |
2020/1/21 |
111 |
113 |
110 |
112 |
+0.90% |
653,700 |
2020/1/20 |
111 |
111 |
109 |
111 |
+0.00% |
277,600 |
2020/1/17 |
111 |
111 |
110 |
111 |
+0.00% |
240,800 |
2020/1/16 |
112 |
112 |
111 |
111 |
-0.89% |
329,000 |
2020/1/15 |
112 |
113 |
111 |
112 |
-0.88% |
278,500 |
2020/1/14 |
113 |
113 |
112 |
113 |
+0.00% |
185,900 |
2020/1/10 |
113 |
114 |
112 |
113 |
-0.88% |
151,900 |
2020/1/9 |
114 |
114 |
113 |
114 |
+0.88% |
81,000 |
2020/1/8 |
111 |
118 |
109 |
113 |
+0.89% |
735,000 |
2020/1/7 |
111 |
112 |
111 |
112 |
+0.00% |
219,500 |
2020/1/6 |
111 |
112 |
110 |
112 |
+0.90% |
303,200 |
2019/12/30 |
114 |
114 |
111 |
111 |
-2.63% |
243,100 |
2019/12/27 |
113 |
114 |
112 |
114 |
+0.88% |
141,500 |
2019/12/26 |
112 |
113 |
111 |
113 |
+0.00% |
352,500 |
2019/12/25 |
113 |
114 |
112 |
113 |
+0.00% |
233,400 |
2019/12/24 |
113 |
114 |
112 |
113 |
+0.00% |
249,800 |
2019/12/23 |
114 |
115 |
113 |
113 |
-0.88% |
238,800 |
2019/12/20 |
115 |
115 |
114 |
114 |
-0.87% |
86,500 |
2019/12/19 |
115 |
116 |
114 |
115 |
+0.00% |
174,300 |
2019/12/18 |
116 |
116 |
115 |
115 |
-0.86% |
98,900 |
2019/12/17 |
116 |
117 |
115 |
116 |
+0.00% |
202,700 |
2019/12/16 |
116 |
117 |
114 |
116 |
+0.00% |
290,300 |
2019/12/13 |
114 |
116 |
113 |
116 |
+2.65% |
530,200 |
2019/12/12 |
114 |
114 |
113 |
113 |
-0.88% |
105,100 |
2019/12/11 |
114 |
115 |
113 |
114 |
+0.00% |
110,600 |
2019/12/10 |
114 |
115 |
113 |
114 |
+0.00% |
98,600 |
|