日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,932 |
2,932 |
2,880 |
2,880 |
-1.77% |
900 |
2024/5/20 |
2,950 |
2,952 |
2,920 |
2,932 |
-0.95% |
900 |
2024/5/17 |
2,950 |
2,960 |
2,930 |
2,960 |
-1.33% |
1,400 |
2024/5/16 |
3,000 |
3,000 |
3,000 |
3,000 |
+0.00% |
300 |
2024/5/15 |
3,060 |
3,070 |
3,000 |
3,000 |
-2.60% |
1,200 |
2024/5/14 |
3,080 |
3,080 |
3,070 |
3,080 |
+0.16% |
400 |
2024/5/13 |
3,175 |
3,185 |
3,075 |
3,075 |
-3.15% |
1,700 |
2024/5/10 |
3,175 |
3,175 |
3,175 |
3,175 |
+1.60% |
100 |
2024/5/9 |
3,125 |
3,125 |
3,125 |
3,125 |
-0.16% |
100 |
2024/5/8 |
3,100 |
3,130 |
3,100 |
3,130 |
+0.32% |
600 |
2024/5/7 |
3,120 |
3,120 |
3,120 |
3,120 |
+0.48% |
100 |
2024/5/2 |
3,125 |
3,125 |
3,105 |
3,105 |
-1.58% |
200 |
2024/4/26 |
3,120 |
3,155 |
3,120 |
3,155 |
+0.32% |
200 |
2024/4/25 |
3,140 |
3,150 |
3,140 |
3,145 |
-0.47% |
300 |
2024/4/22 |
3,160 |
3,160 |
3,160 |
3,160 |
+1.28% |
100 |
2024/4/19 |
3,100 |
3,120 |
3,090 |
3,120 |
-0.79% |
1,000 |
2024/4/18 |
3,110 |
3,145 |
3,110 |
3,145 |
+1.45% |
1,000 |
2024/4/17 |
3,100 |
3,100 |
3,100 |
3,100 |
-0.96% |
300 |
2024/4/15 |
3,140 |
3,140 |
3,130 |
3,130 |
-0.32% |
200 |
2024/4/12 |
3,075 |
3,160 |
3,075 |
3,140 |
-0.16% |
1,200 |
2024/4/10 |
3,130 |
3,145 |
3,130 |
3,145 |
+0.48% |
200 |
2024/4/9 |
3,130 |
3,130 |
3,130 |
3,130 |
+0.32% |
100 |
2024/4/8 |
3,145 |
3,145 |
3,120 |
3,120 |
+0.32% |
200 |
2024/4/5 |
3,150 |
3,150 |
3,110 |
3,110 |
-1.27% |
200 |
2024/4/4 |
3,150 |
3,150 |
3,150 |
3,150 |
+0.96% |
100 |
2024/4/3 |
3,120 |
3,120 |
3,120 |
3,120 |
-0.79% |
100 |
2024/4/1 |
3,170 |
3,170 |
3,145 |
3,145 |
-0.32% |
600 |
2024/3/27 |
3,155 |
3,155 |
3,155 |
3,155 |
+0.80% |
100 |
2024/3/26 |
3,135 |
3,135 |
3,130 |
3,130 |
-0.79% |
200 |
2024/3/25 |
3,160 |
3,160 |
3,155 |
3,155 |
-0.16% |
400 |
2024/3/22 |
3,160 |
3,160 |
3,160 |
3,160 |
+0.00% |
200 |
2024/3/21 |
3,105 |
3,160 |
3,105 |
3,160 |
+1.94% |
400 |
2024/3/19 |
3,100 |
3,100 |
3,100 |
3,100 |
+0.00% |
100 |
2024/3/18 |
3,035 |
3,105 |
3,035 |
3,100 |
-0.16% |
600 |
2024/3/15 |
3,105 |
3,105 |
3,105 |
3,105 |
-2.20% |
600 |
2024/3/11 |
3,050 |
3,175 |
3,050 |
3,175 |
+2.92% |
2,100 |
2024/3/8 |
3,125 |
3,125 |
3,085 |
3,085 |
-0.48% |
400 |
2024/3/7 |
3,110 |
3,115 |
3,070 |
3,100 |
-0.32% |
1,500 |
2024/3/6 |
3,110 |
3,110 |
3,110 |
3,110 |
+0.00% |
400 |
2024/3/5 |
3,135 |
3,135 |
3,110 |
3,110 |
-0.16% |
500 |
2024/3/4 |
3,100 |
3,115 |
3,100 |
3,115 |
+0.81% |
1,000 |
2024/3/1 |
3,100 |
3,105 |
3,090 |
3,090 |
-0.32% |
600 |
2024/2/29 |
3,105 |
3,105 |
3,100 |
3,100 |
-0.64% |
200 |
2024/2/28 |
3,105 |
3,120 |
3,105 |
3,120 |
-0.32% |
700 |
2024/2/27 |
3,170 |
3,170 |
3,130 |
3,130 |
-0.48% |
400 |
2024/2/26 |
3,145 |
3,145 |
3,145 |
3,145 |
-2.18% |
300 |
2024/2/22 |
3,215 |
3,215 |
3,215 |
3,215 |
+2.23% |
200 |
2024/2/20 |
3,135 |
3,145 |
3,135 |
3,145 |
+0.48% |
300 |
2024/2/19 |
3,090 |
3,130 |
3,065 |
3,130 |
+0.64% |
2,000 |
2024/2/16 |
3,045 |
3,110 |
2,970 |
3,110 |
-0.16% |
1,700 |
2024/2/15 |
3,145 |
3,145 |
3,075 |
3,115 |
-0.48% |
1,100 |
2024/2/14 |
3,150 |
3,165 |
2,950 |
3,130 |
-2.19% |
3,300 |
2024/2/13 |
3,320 |
3,380 |
3,200 |
3,200 |
-2.14% |
1,700 |
2024/2/9 |
3,280 |
3,280 |
3,210 |
3,270 |
-0.61% |
600 |
2024/2/8 |
3,290 |
3,290 |
3,290 |
3,290 |
-1.79% |
100 |
2024/2/7 |
3,255 |
3,365 |
3,185 |
3,350 |
+2.92% |
2,000 |
2024/2/6 |
3,265 |
3,265 |
3,255 |
3,255 |
-0.61% |
200 |
2024/2/5 |
3,275 |
3,275 |
3,275 |
3,275 |
+1.24% |
100 |
2024/1/31 |
3,120 |
3,300 |
3,120 |
3,235 |
+4.02% |
1,900 |
2024/1/30 |
3,165 |
3,165 |
3,105 |
3,110 |
-1.58% |
900 |
2024/1/29 |
3,125 |
3,160 |
3,125 |
3,160 |
+1.12% |
400 |
2024/1/25 |
3,130 |
3,130 |
3,100 |
3,125 |
+0.00% |
500 |
2024/1/23 |
3,125 |
3,125 |
3,125 |
3,125 |
+0.00% |
100 |
2024/1/22 |
3,125 |
3,125 |
3,125 |
3,125 |
+0.00% |
100 |
2024/1/19 |
3,125 |
3,125 |
3,125 |
3,125 |
+0.81% |
100 |
2024/1/18 |
3,100 |
3,100 |
3,100 |
3,100 |
-0.96% |
100 |
2024/1/17 |
3,150 |
3,150 |
3,130 |
3,130 |
-2.80% |
500 |
2024/1/15 |
3,220 |
3,220 |
3,220 |
3,220 |
+2.22% |
200 |
2024/1/12 |
3,165 |
3,175 |
3,150 |
3,150 |
-1.56% |
600 |
2024/1/11 |
3,145 |
3,200 |
3,145 |
3,200 |
+1.11% |
500 |
2024/1/10 |
3,165 |
3,165 |
3,165 |
3,165 |
+0.32% |
100 |
2024/1/9 |
3,100 |
3,185 |
3,100 |
3,155 |
-0.47% |
500 |
2024/1/5 |
3,170 |
3,170 |
3,150 |
3,170 |
+0.00% |
500 |
2024/1/4 |
3,080 |
3,170 |
3,080 |
3,170 |
+2.76% |
900 |
2023/12/29 |
3,040 |
3,085 |
3,040 |
3,085 |
+1.48% |
600 |
2023/12/28 |
3,040 |
3,040 |
3,040 |
3,040 |
-0.65% |
300 |
2023/12/27 |
3,060 |
3,060 |
3,060 |
3,060 |
+0.33% |
200 |
2023/12/26 |
3,050 |
3,060 |
3,050 |
3,050 |
+0.00% |
4,700 |
2023/12/25 |
3,040 |
3,050 |
3,040 |
3,050 |
+0.66% |
2,100 |
2023/12/22 |
3,030 |
3,030 |
3,030 |
3,030 |
+1.03% |
300 |
2023/12/21 |
2,999 |
2,999 |
2,999 |
2,999 |
-0.20% |
100 |
2023/12/19 |
3,005 |
3,005 |
3,005 |
3,005 |
+0.00% |
100 |
2023/12/18 |
3,070 |
3,070 |
3,005 |
3,005 |
-1.48% |
300 |
2023/12/11 |
3,095 |
3,095 |
3,050 |
3,050 |
-0.49% |
900 |
2023/12/8 |
3,010 |
3,125 |
3,010 |
3,065 |
+2.17% |
1,800 |
2023/12/7 |
2,997 |
3,000 |
2,997 |
3,000 |
+0.10% |
4,300 |
2023/12/6 |
2,964 |
2,997 |
2,964 |
2,997 |
+1.15% |
600 |
2023/12/5 |
2,963 |
2,963 |
2,963 |
2,963 |
-2.21% |
700 |
2023/12/4 |
3,030 |
3,030 |
3,030 |
3,030 |
+0.00% |
600 |
2023/12/1 |
3,035 |
3,035 |
3,030 |
3,030 |
-0.16% |
500 |
2023/11/28 |
3,035 |
3,035 |
3,035 |
3,035 |
+0.00% |
700 |
2023/11/27 |
3,000 |
3,035 |
2,985 |
3,035 |
+1.00% |
1,700 |
2023/11/24 |
3,070 |
3,070 |
3,005 |
3,005 |
+0.00% |
1,400 |
2023/11/22 |
2,994 |
3,010 |
2,994 |
3,005 |
+0.17% |
900 |
2023/11/21 |
3,000 |
3,000 |
3,000 |
3,000 |
+0.00% |
100 |
2023/11/20 |
3,000 |
3,000 |
3,000 |
3,000 |
+0.00% |
200 |
2023/11/17 |
3,045 |
3,045 |
2,980 |
3,000 |
-1.48% |
1,000 |
2023/11/16 |
3,045 |
3,045 |
3,045 |
3,045 |
+1.67% |
100 |
2023/11/15 |
2,957 |
3,075 |
2,957 |
2,995 |
+1.32% |
1,000 |
2023/11/14 |
2,956 |
2,956 |
2,955 |
2,956 |
-0.47% |
600 |
2023/11/13 |
2,959 |
2,970 |
2,956 |
2,970 |
+2.10% |
1,500 |
2023/11/10 |
2,878 |
2,939 |
2,843 |
2,909 |
+2.61% |
1,300 |
2023/11/9 |
2,832 |
2,835 |
2,832 |
2,835 |
+0.14% |
200 |
2023/11/7 |
2,831 |
2,831 |
2,831 |
2,831 |
+0.00% |
100 |
2023/11/6 |
2,901 |
2,901 |
2,801 |
2,831 |
-0.70% |
2,100 |
2023/11/1 |
2,807 |
2,851 |
2,807 |
2,851 |
+1.57% |
300 |
2023/10/30 |
2,885 |
2,885 |
2,771 |
2,807 |
-0.99% |
800 |
2023/10/26 |
2,802 |
2,835 |
2,802 |
2,835 |
-0.60% |
300 |
2023/10/25 |
2,820 |
2,852 |
2,820 |
2,852 |
-0.63% |
200 |
2023/10/23 |
2,870 |
2,870 |
2,870 |
2,870 |
+0.46% |
200 |
2023/10/19 |
2,862 |
2,862 |
2,857 |
2,857 |
-0.17% |
700 |
2023/10/18 |
2,820 |
2,870 |
2,820 |
2,862 |
+1.49% |
300 |
2023/10/17 |
2,770 |
2,820 |
2,770 |
2,820 |
+1.81% |
300 |
2023/10/16 |
2,770 |
2,770 |
2,770 |
2,770 |
-1.14% |
100 |
2023/10/13 |
2,823 |
2,823 |
2,802 |
2,802 |
-0.60% |
700 |
2023/10/12 |
2,825 |
2,825 |
2,811 |
2,819 |
-0.21% |
400 |
2023/10/11 |
2,820 |
2,825 |
2,820 |
2,825 |
-1.98% |
200 |
2023/10/3 |
2,844 |
2,882 |
2,844 |
2,882 |
-1.17% |
500 |
2023/9/29 |
2,950 |
2,957 |
2,916 |
2,916 |
-1.12% |
400 |
2023/9/28 |
2,937 |
2,949 |
2,937 |
2,949 |
-1.27% |
200 |
2023/9/27 |
2,940 |
2,995 |
2,940 |
2,987 |
+0.91% |
900 |
2023/9/26 |
2,937 |
2,960 |
2,921 |
2,960 |
+0.68% |
1,300 |
2023/9/25 |
2,940 |
2,940 |
2,940 |
2,940 |
+0.00% |
100 |
|