日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
3,345 |
3,345 |
3,345 |
3,345 |
+0.00% |
100 |
2024/5/20 |
3,340 |
3,345 |
3,335 |
3,345 |
-0.74% |
400 |
2024/5/17 |
3,380 |
3,380 |
3,330 |
3,370 |
-1.61% |
500 |
2024/5/16 |
3,540 |
3,540 |
3,365 |
3,425 |
-3.25% |
800 |
2024/5/15 |
3,445 |
3,540 |
3,410 |
3,540 |
+4.89% |
1,300 |
2024/5/14 |
3,375 |
3,375 |
3,375 |
3,375 |
-1.32% |
200 |
2024/5/13 |
3,410 |
3,420 |
3,400 |
3,420 |
-1.72% |
500 |
2024/5/10 |
3,465 |
3,485 |
3,465 |
3,480 |
+0.14% |
500 |
2024/5/9 |
3,610 |
3,610 |
3,470 |
3,475 |
-4.01% |
3,100 |
2024/5/8 |
3,620 |
3,620 |
3,620 |
3,620 |
+0.00% |
200 |
2024/5/7 |
3,625 |
3,625 |
3,615 |
3,620 |
+0.28% |
300 |
2024/4/30 |
3,580 |
3,610 |
3,580 |
3,610 |
+0.00% |
600 |
2024/4/26 |
3,610 |
3,610 |
3,605 |
3,610 |
-0.41% |
500 |
2024/4/25 |
3,560 |
3,625 |
3,550 |
3,625 |
-0.14% |
600 |
2024/4/24 |
3,630 |
3,630 |
3,630 |
3,630 |
+0.00% |
100 |
2024/4/23 |
3,630 |
3,630 |
3,630 |
3,630 |
-0.14% |
200 |
2024/4/22 |
3,640 |
3,695 |
3,615 |
3,635 |
-0.27% |
2,600 |
2024/4/19 |
3,585 |
3,645 |
3,585 |
3,645 |
+1.67% |
1,000 |
2024/4/18 |
3,650 |
3,655 |
3,585 |
3,585 |
-1.78% |
600 |
2024/4/17 |
3,625 |
3,650 |
3,570 |
3,650 |
+0.41% |
1,300 |
2024/4/16 |
3,640 |
3,650 |
3,570 |
3,635 |
-0.41% |
1,100 |
2024/4/15 |
3,650 |
3,650 |
3,580 |
3,650 |
+0.00% |
800 |
2024/4/12 |
3,540 |
3,650 |
3,535 |
3,650 |
+1.96% |
1,600 |
2024/4/11 |
3,470 |
3,580 |
3,470 |
3,580 |
-0.42% |
500 |
2024/4/10 |
3,505 |
3,595 |
3,480 |
3,595 |
+1.99% |
2,000 |
2024/4/9 |
3,380 |
3,525 |
3,370 |
3,525 |
+4.75% |
700 |
2024/4/8 |
3,485 |
3,485 |
3,365 |
3,365 |
-2.46% |
300 |
2024/4/5 |
3,450 |
3,450 |
3,450 |
3,450 |
+0.00% |
100 |
2024/4/4 |
3,520 |
3,520 |
3,450 |
3,450 |
+1.62% |
200 |
2024/4/1 |
3,440 |
3,440 |
3,370 |
3,395 |
-1.16% |
300 |
2024/3/28 |
3,440 |
3,440 |
3,435 |
3,435 |
-2.41% |
300 |
2024/3/27 |
3,470 |
3,520 |
3,470 |
3,520 |
+1.29% |
500 |
2024/3/26 |
3,475 |
3,475 |
3,475 |
3,475 |
+0.00% |
200 |
2024/3/25 |
3,475 |
3,475 |
3,475 |
3,475 |
+1.46% |
200 |
2024/3/22 |
3,430 |
3,430 |
3,425 |
3,425 |
+0.44% |
500 |
2024/3/21 |
3,480 |
3,480 |
3,410 |
3,410 |
-0.44% |
200 |
2024/3/19 |
3,325 |
3,425 |
3,325 |
3,425 |
+1.03% |
600 |
2024/3/18 |
3,325 |
3,395 |
3,325 |
3,390 |
+1.50% |
700 |
2024/3/15 |
3,395 |
3,395 |
3,340 |
3,340 |
-1.04% |
300 |
2024/3/13 |
3,375 |
3,375 |
3,375 |
3,375 |
-0.30% |
100 |
2024/3/12 |
3,385 |
3,385 |
3,385 |
3,385 |
-1.88% |
300 |
2024/3/8 |
3,510 |
3,510 |
3,435 |
3,450 |
-1.71% |
1,300 |
2024/3/7 |
3,510 |
3,510 |
3,495 |
3,510 |
+1.74% |
500 |
2024/3/6 |
3,530 |
3,530 |
3,450 |
3,450 |
-0.72% |
700 |
2024/3/5 |
3,480 |
3,480 |
3,455 |
3,475 |
-0.14% |
500 |
2024/3/4 |
3,600 |
3,600 |
3,360 |
3,480 |
-5.05% |
3,900 |
2024/3/1 |
3,670 |
3,670 |
3,665 |
3,665 |
+1.81% |
200 |
2024/2/28 |
3,600 |
3,600 |
3,600 |
3,600 |
+0.00% |
200 |
2024/2/27 |
3,605 |
3,630 |
3,600 |
3,600 |
-1.10% |
700 |
2024/2/26 |
3,665 |
3,715 |
3,640 |
3,640 |
+1.25% |
600 |
2024/2/22 |
3,600 |
3,690 |
3,595 |
3,595 |
-1.51% |
1,500 |
2024/2/21 |
3,580 |
3,650 |
3,580 |
3,650 |
+1.39% |
200 |
2024/2/20 |
3,610 |
3,610 |
3,560 |
3,600 |
-1.77% |
400 |
2024/2/19 |
3,700 |
3,700 |
3,665 |
3,665 |
-0.95% |
200 |
2024/2/16 |
3,660 |
3,700 |
3,660 |
3,700 |
+1.09% |
2,400 |
2024/2/15 |
3,640 |
3,660 |
3,590 |
3,660 |
+1.10% |
2,000 |
2024/2/13 |
3,645 |
3,645 |
3,620 |
3,620 |
-0.69% |
300 |
2024/2/9 |
3,645 |
3,645 |
3,645 |
3,645 |
-0.14% |
100 |
2024/2/8 |
3,645 |
3,650 |
3,535 |
3,650 |
+2.10% |
1,500 |
2024/2/7 |
3,575 |
3,575 |
3,575 |
3,575 |
-0.42% |
100 |
2024/2/5 |
3,640 |
3,645 |
3,590 |
3,590 |
-2.58% |
300 |
2024/2/2 |
3,675 |
3,685 |
3,635 |
3,685 |
+1.52% |
300 |
2024/2/1 |
3,695 |
3,695 |
3,615 |
3,630 |
+0.00% |
1,200 |
2024/1/31 |
3,630 |
3,630 |
3,630 |
3,630 |
+0.41% |
100 |
2024/1/30 |
3,615 |
3,615 |
3,615 |
3,615 |
+0.00% |
200 |
2024/1/29 |
3,615 |
3,615 |
3,615 |
3,615 |
-0.14% |
200 |
2024/1/26 |
3,685 |
3,685 |
3,545 |
3,620 |
-1.76% |
2,100 |
2024/1/25 |
3,675 |
3,685 |
3,675 |
3,685 |
-0.27% |
400 |
2024/1/24 |
3,695 |
3,735 |
3,695 |
3,695 |
-0.14% |
800 |
2024/1/23 |
3,600 |
3,700 |
3,575 |
3,700 |
+2.21% |
700 |
2024/1/22 |
3,615 |
3,620 |
3,615 |
3,620 |
+2.12% |
200 |
2024/1/18 |
3,580 |
3,650 |
3,545 |
3,545 |
-2.88% |
900 |
2024/1/17 |
3,625 |
3,650 |
3,555 |
3,650 |
-0.27% |
1,200 |
2024/1/16 |
3,630 |
3,660 |
3,625 |
3,660 |
+2.81% |
800 |
2024/1/15 |
3,615 |
3,615 |
3,535 |
3,560 |
-1.52% |
500 |
2024/1/12 |
3,650 |
3,695 |
3,600 |
3,615 |
-1.36% |
800 |
2024/1/11 |
3,605 |
3,665 |
3,600 |
3,665 |
+1.38% |
400 |
2024/1/10 |
3,590 |
3,695 |
3,500 |
3,615 |
-1.23% |
3,500 |
2024/1/9 |
3,570 |
3,670 |
3,505 |
3,660 |
+1.67% |
2,700 |
2024/1/5 |
3,600 |
3,930 |
3,540 |
3,600 |
+0.00% |
4,600 |
2024/1/4 |
3,500 |
3,600 |
3,415 |
3,600 |
+2.86% |
1,600 |
2023/12/27 |
3,370 |
3,550 |
3,370 |
3,500 |
+4.48% |
4,900 |
2023/12/26 |
3,320 |
3,390 |
3,320 |
3,350 |
-0.74% |
500 |
2023/12/25 |
3,380 |
3,420 |
3,375 |
3,375 |
-0.30% |
1,100 |
2023/12/22 |
3,305 |
3,385 |
3,290 |
3,385 |
+0.30% |
2,700 |
2023/12/21 |
3,380 |
3,380 |
3,375 |
3,375 |
+0.00% |
200 |
2023/12/20 |
3,445 |
3,445 |
3,375 |
3,375 |
-2.17% |
600 |
2023/12/19 |
3,395 |
3,450 |
3,395 |
3,450 |
+1.62% |
800 |
2023/12/15 |
3,395 |
3,395 |
3,395 |
3,395 |
-0.59% |
200 |
2023/12/14 |
3,415 |
3,415 |
3,415 |
3,415 |
+0.00% |
200 |
2023/12/13 |
3,415 |
3,415 |
3,415 |
3,415 |
-0.15% |
200 |
2023/12/12 |
3,370 |
3,420 |
3,345 |
3,420 |
+3.64% |
1,100 |
2023/12/11 |
3,380 |
3,385 |
3,300 |
3,300 |
-4.35% |
600 |
2023/12/8 |
3,400 |
3,500 |
3,400 |
3,450 |
-0.58% |
1,300 |
2023/12/7 |
3,470 |
3,470 |
3,465 |
3,470 |
+0.29% |
300 |
2023/12/6 |
3,460 |
3,460 |
3,460 |
3,460 |
-0.72% |
100 |
2023/12/5 |
3,380 |
3,485 |
3,380 |
3,485 |
+1.46% |
1,700 |
2023/12/1 |
3,435 |
3,435 |
3,435 |
3,435 |
+1.03% |
100 |
2023/11/30 |
3,295 |
3,400 |
3,295 |
3,400 |
+3.19% |
800 |
2023/11/28 |
3,280 |
3,295 |
3,200 |
3,295 |
+0.46% |
1,400 |
2023/11/27 |
3,280 |
3,280 |
3,280 |
3,280 |
-2.38% |
300 |
2023/11/24 |
3,370 |
3,370 |
3,360 |
3,360 |
+1.05% |
200 |
2023/11/22 |
3,325 |
3,325 |
3,325 |
3,325 |
+0.00% |
100 |
2023/11/20 |
3,325 |
3,325 |
3,325 |
3,325 |
+0.15% |
400 |
2023/11/16 |
3,320 |
3,320 |
3,320 |
3,320 |
-0.60% |
200 |
2023/11/15 |
3,220 |
3,430 |
3,215 |
3,340 |
-0.60% |
2,900 |
2023/11/14 |
3,355 |
3,360 |
3,355 |
3,360 |
+0.60% |
300 |
2023/11/13 |
3,350 |
3,375 |
3,340 |
3,340 |
-3.88% |
800 |
2023/11/8 |
3,510 |
3,510 |
3,475 |
3,475 |
-2.66% |
700 |
2023/11/7 |
3,570 |
3,570 |
3,570 |
3,570 |
+0.00% |
200 |
2023/11/6 |
3,475 |
3,570 |
3,475 |
3,570 |
-3.90% |
1,400 |
2023/11/2 |
3,810 |
3,810 |
3,560 |
3,715 |
-0.67% |
5,800 |
2023/11/1 |
3,525 |
3,740 |
3,525 |
3,740 |
+9.68% |
2,400 |
2023/10/31 |
3,550 |
3,550 |
3,410 |
3,410 |
-0.15% |
200 |
2023/10/26 |
3,415 |
3,415 |
3,415 |
3,415 |
-0.15% |
100 |
2023/10/25 |
3,485 |
3,625 |
3,420 |
3,420 |
-3.80% |
700 |
2023/10/24 |
3,720 |
3,720 |
3,555 |
3,555 |
-4.44% |
1,800 |
2023/10/23 |
3,615 |
3,720 |
3,615 |
3,720 |
+0.95% |
500 |
2023/10/20 |
3,685 |
3,685 |
3,685 |
3,685 |
-0.54% |
200 |
2023/10/19 |
3,715 |
3,715 |
3,705 |
3,705 |
-0.94% |
200 |
2023/10/18 |
3,770 |
3,770 |
3,720 |
3,740 |
+1.08% |
300 |
2023/10/17 |
3,700 |
3,700 |
3,700 |
3,700 |
+0.41% |
100 |
2023/10/16 |
3,685 |
3,685 |
3,685 |
3,685 |
+3.08% |
100 |
|