日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,815 |
2,872 |
2,815 |
2,872 |
+1.13% |
400 |
2024/5/20 |
2,810 |
2,878 |
2,810 |
2,840 |
+1.43% |
1,100 |
2024/5/17 |
2,800 |
2,800 |
2,773 |
2,800 |
+1.63% |
2,200 |
2024/5/16 |
2,755 |
2,755 |
2,755 |
2,755 |
-0.18% |
100 |
2024/5/15 |
2,799 |
2,799 |
2,760 |
2,760 |
+0.33% |
200 |
2024/5/14 |
2,782 |
2,782 |
2,751 |
2,751 |
-1.26% |
900 |
2024/5/13 |
2,790 |
2,790 |
2,786 |
2,786 |
-0.50% |
200 |
2024/5/10 |
2,810 |
2,810 |
2,800 |
2,800 |
-0.28% |
200 |
2024/5/8 |
2,808 |
2,811 |
2,808 |
2,808 |
+0.79% |
800 |
2024/5/7 |
2,782 |
2,786 |
2,782 |
2,786 |
-0.50% |
400 |
2024/5/2 |
2,800 |
2,800 |
2,800 |
2,800 |
+0.00% |
1,100 |
2024/4/30 |
2,861 |
2,861 |
2,761 |
2,800 |
-0.39% |
3,000 |
2024/4/26 |
2,820 |
2,820 |
2,811 |
2,811 |
-0.32% |
800 |
2024/4/25 |
2,827 |
2,827 |
2,820 |
2,820 |
+0.07% |
500 |
2024/4/23 |
2,831 |
2,840 |
2,818 |
2,818 |
-0.07% |
600 |
2024/4/22 |
2,840 |
2,840 |
2,816 |
2,820 |
-0.70% |
500 |
2024/4/19 |
2,877 |
2,877 |
2,840 |
2,840 |
-0.04% |
2,300 |
2024/4/18 |
2,841 |
2,841 |
2,841 |
2,841 |
+0.39% |
100 |
2024/4/17 |
2,830 |
2,830 |
2,830 |
2,830 |
+0.00% |
500 |
2024/4/16 |
2,876 |
2,876 |
2,813 |
2,830 |
-2.48% |
2,800 |
2024/4/15 |
2,914 |
2,920 |
2,855 |
2,902 |
+0.17% |
3,500 |
2024/4/12 |
2,850 |
2,940 |
2,850 |
2,897 |
+4.02% |
13,000 |
2024/4/11 |
2,776 |
2,795 |
2,772 |
2,785 |
+0.25% |
1,200 |
2024/4/10 |
2,778 |
2,778 |
2,765 |
2,778 |
+0.11% |
1,300 |
2024/4/9 |
2,750 |
2,775 |
2,750 |
2,775 |
+0.87% |
400 |
2024/4/8 |
2,769 |
2,769 |
2,751 |
2,751 |
-0.65% |
600 |
2024/4/5 |
2,769 |
2,769 |
2,769 |
2,769 |
+1.17% |
100 |
2024/4/4 |
2,741 |
2,741 |
2,737 |
2,737 |
-0.15% |
700 |
2024/4/3 |
2,741 |
2,741 |
2,741 |
2,741 |
+0.00% |
200 |
2024/4/2 |
2,746 |
2,777 |
2,741 |
2,741 |
-1.40% |
400 |
2024/4/1 |
2,780 |
2,787 |
2,732 |
2,780 |
+1.46% |
1,900 |
2024/3/29 |
2,698 |
2,740 |
2,681 |
2,740 |
+0.92% |
1,700 |
2024/3/26 |
2,721 |
2,721 |
2,715 |
2,715 |
-0.18% |
500 |
2024/3/25 |
2,718 |
2,721 |
2,717 |
2,720 |
+0.11% |
1,300 |
2024/3/22 |
2,720 |
2,720 |
2,716 |
2,717 |
+1.23% |
500 |
2024/3/21 |
2,720 |
2,730 |
2,684 |
2,684 |
-0.92% |
2,900 |
2024/3/19 |
2,676 |
2,709 |
2,676 |
2,709 |
+1.77% |
2,900 |
2024/3/18 |
2,655 |
2,676 |
2,650 |
2,662 |
+0.45% |
2,000 |
2024/3/15 |
2,638 |
2,650 |
2,638 |
2,650 |
+1.22% |
1,100 |
2024/3/14 |
2,661 |
2,661 |
2,618 |
2,618 |
-1.84% |
400 |
2024/3/13 |
2,615 |
2,667 |
2,586 |
2,667 |
+2.18% |
1,300 |
2024/3/11 |
2,679 |
2,679 |
2,610 |
2,610 |
-2.58% |
1,000 |
2024/3/8 |
2,668 |
2,679 |
2,636 |
2,679 |
+2.29% |
1,200 |
2024/3/7 |
2,666 |
2,666 |
2,619 |
2,619 |
+0.11% |
900 |
2024/3/6 |
2,648 |
2,648 |
2,616 |
2,616 |
-1.21% |
700 |
2024/3/5 |
2,634 |
2,648 |
2,630 |
2,648 |
+0.68% |
1,200 |
2024/3/4 |
2,595 |
2,630 |
2,540 |
2,630 |
+1.35% |
3,300 |
2024/3/1 |
2,566 |
2,595 |
2,561 |
2,595 |
+0.78% |
500 |
2024/2/29 |
2,566 |
2,575 |
2,565 |
2,575 |
-0.27% |
600 |
2024/2/28 |
2,565 |
2,597 |
2,551 |
2,582 |
+0.62% |
1,100 |
2024/2/27 |
2,566 |
2,566 |
2,566 |
2,566 |
+0.00% |
200 |
2024/2/26 |
2,555 |
2,620 |
2,515 |
2,566 |
-1.50% |
1,700 |
2024/2/22 |
2,605 |
2,605 |
2,605 |
2,605 |
+0.00% |
400 |
2024/2/21 |
2,628 |
2,654 |
2,605 |
2,605 |
-1.88% |
1,300 |
2024/2/20 |
2,648 |
2,655 |
2,647 |
2,655 |
+0.26% |
1,100 |
2024/2/19 |
2,644 |
2,648 |
2,644 |
2,648 |
+0.19% |
400 |
2024/2/16 |
2,650 |
2,684 |
2,643 |
2,643 |
-0.26% |
300 |
2024/2/14 |
2,651 |
2,689 |
2,650 |
2,650 |
-0.38% |
1,200 |
2024/2/13 |
2,656 |
2,660 |
2,656 |
2,660 |
-1.34% |
1,200 |
2024/2/9 |
2,678 |
2,700 |
2,665 |
2,696 |
+0.63% |
1,600 |
2024/2/8 |
2,699 |
2,699 |
2,679 |
2,679 |
-0.59% |
1,000 |
2024/2/7 |
2,695 |
2,695 |
2,695 |
2,695 |
+1.05% |
100 |
2024/2/6 |
2,670 |
2,670 |
2,667 |
2,667 |
-0.30% |
700 |
2024/2/5 |
2,744 |
2,744 |
2,675 |
2,675 |
+0.34% |
800 |
2024/2/2 |
2,662 |
2,666 |
2,662 |
2,666 |
-1.62% |
200 |
2024/1/31 |
2,664 |
2,710 |
2,664 |
2,710 |
+1.12% |
900 |
2024/1/29 |
2,700 |
2,700 |
2,680 |
2,680 |
-0.45% |
400 |
2024/1/26 |
2,697 |
2,700 |
2,692 |
2,692 |
-0.22% |
1,400 |
2024/1/25 |
2,694 |
2,698 |
2,668 |
2,698 |
+1.12% |
1,900 |
2024/1/24 |
2,675 |
2,679 |
2,668 |
2,668 |
+0.11% |
300 |
2024/1/23 |
2,650 |
2,680 |
2,650 |
2,665 |
+0.57% |
2,600 |
2024/1/22 |
2,667 |
2,667 |
2,630 |
2,650 |
-0.49% |
1,300 |
2024/1/19 |
2,666 |
2,666 |
2,623 |
2,663 |
-0.11% |
1,000 |
2024/1/18 |
2,636 |
2,673 |
2,636 |
2,666 |
+0.98% |
2,600 |
2024/1/17 |
2,644 |
2,644 |
2,591 |
2,640 |
+0.69% |
700 |
2024/1/16 |
2,598 |
2,622 |
2,598 |
2,622 |
+1.43% |
200 |
2024/1/15 |
2,605 |
2,672 |
2,570 |
2,585 |
+0.78% |
2,000 |
2024/1/12 |
2,550 |
2,588 |
2,550 |
2,565 |
-0.19% |
700 |
2024/1/11 |
2,557 |
2,570 |
2,555 |
2,570 |
+0.51% |
1,700 |
2024/1/10 |
2,568 |
2,568 |
2,557 |
2,557 |
+0.55% |
200 |
2024/1/9 |
2,521 |
2,582 |
2,521 |
2,543 |
-0.12% |
2,300 |
2024/1/5 |
2,570 |
2,570 |
2,541 |
2,546 |
-0.86% |
600 |
2024/1/4 |
2,683 |
2,700 |
2,541 |
2,568 |
+3.42% |
7,000 |
2023/12/29 |
2,483 |
2,483 |
2,483 |
2,483 |
+0.00% |
300 |
2023/12/28 |
2,483 |
2,483 |
2,483 |
2,483 |
+0.00% |
100 |
2023/12/27 |
2,482 |
2,485 |
2,482 |
2,483 |
+0.12% |
1,100 |
2023/12/26 |
2,462 |
2,496 |
2,462 |
2,480 |
-1.12% |
1,100 |
2023/12/25 |
2,509 |
2,516 |
2,508 |
2,508 |
+0.32% |
1,400 |
2023/12/22 |
2,499 |
2,500 |
2,499 |
2,500 |
+0.08% |
300 |
2023/12/21 |
2,492 |
2,498 |
2,492 |
2,498 |
+0.08% |
300 |
2023/12/20 |
2,491 |
2,541 |
2,491 |
2,496 |
+0.40% |
1,800 |
2023/12/19 |
2,507 |
2,507 |
2,485 |
2,486 |
-0.56% |
2,900 |
2023/12/18 |
2,500 |
2,500 |
2,500 |
2,500 |
+0.04% |
700 |
2023/12/15 |
2,505 |
2,505 |
2,499 |
2,499 |
-0.04% |
600 |
2023/12/14 |
2,502 |
2,502 |
2,500 |
2,500 |
+0.00% |
400 |
2023/12/13 |
2,510 |
2,510 |
2,500 |
2,500 |
-0.20% |
300 |
2023/12/12 |
2,505 |
2,505 |
2,505 |
2,505 |
+0.20% |
400 |
2023/12/11 |
2,484 |
2,513 |
2,484 |
2,500 |
+0.40% |
3,100 |
2023/12/8 |
2,491 |
2,519 |
2,490 |
2,490 |
-0.16% |
600 |
2023/12/7 |
2,505 |
2,505 |
2,494 |
2,494 |
-0.99% |
1,000 |
2023/12/6 |
2,498 |
2,519 |
2,466 |
2,519 |
+2.11% |
600 |
2023/12/5 |
2,570 |
2,570 |
2,446 |
2,467 |
-4.23% |
3,600 |
2023/11/30 |
2,538 |
2,576 |
2,538 |
2,576 |
+3.54% |
200 |
2023/11/29 |
2,481 |
2,488 |
2,480 |
2,488 |
-1.66% |
800 |
2023/11/28 |
2,530 |
2,530 |
2,530 |
2,530 |
+0.28% |
100 |
2023/11/27 |
2,523 |
2,523 |
2,523 |
2,523 |
-0.59% |
200 |
2023/11/24 |
2,578 |
2,578 |
2,538 |
2,538 |
+2.42% |
2,000 |
2023/11/22 |
2,478 |
2,478 |
2,478 |
2,478 |
+1.10% |
100 |
2023/11/21 |
2,465 |
2,465 |
2,451 |
2,451 |
-0.57% |
300 |
2023/11/20 |
2,465 |
2,465 |
2,465 |
2,465 |
+0.00% |
200 |
2023/11/17 |
2,460 |
2,465 |
2,460 |
2,465 |
+0.57% |
1,000 |
2023/11/16 |
2,450 |
2,451 |
2,450 |
2,451 |
+0.45% |
600 |
2023/11/15 |
2,440 |
2,440 |
2,440 |
2,440 |
-0.41% |
100 |
2023/11/14 |
2,450 |
2,450 |
2,450 |
2,450 |
+0.00% |
400 |
2023/11/13 |
2,450 |
2,450 |
2,450 |
2,450 |
+0.20% |
1,600 |
2023/11/10 |
2,445 |
2,445 |
2,445 |
2,445 |
+0.41% |
100 |
2023/11/9 |
2,435 |
2,435 |
2,435 |
2,435 |
+0.16% |
100 |
2023/11/8 |
2,437 |
2,451 |
2,431 |
2,431 |
-0.37% |
1,200 |
2023/11/7 |
2,445 |
2,445 |
2,440 |
2,440 |
-0.20% |
400 |
2023/11/6 |
2,430 |
2,460 |
2,430 |
2,445 |
+0.87% |
3,300 |
2023/11/2 |
2,424 |
2,424 |
2,424 |
2,424 |
+0.12% |
200 |
2023/11/1 |
2,429 |
2,430 |
2,421 |
2,421 |
+0.83% |
2,200 |
2023/10/30 |
2,425 |
2,425 |
2,384 |
2,401 |
+0.04% |
1,500 |
|