日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
6,040 |
6,170 |
6,010 |
6,120 |
+2.00% |
38,100 |
2024/5/20 |
5,220 |
6,220 |
5,220 |
6,000 |
+14.72% |
71,600 |
2024/5/17 |
5,210 |
5,240 |
5,170 |
5,230 |
+0.77% |
1,800 |
2024/5/16 |
5,300 |
5,310 |
5,150 |
5,190 |
-1.89% |
3,500 |
2024/5/15 |
5,350 |
5,350 |
5,280 |
5,290 |
-1.12% |
2,000 |
2024/5/14 |
5,360 |
5,360 |
5,290 |
5,350 |
-0.74% |
2,200 |
2024/5/13 |
5,330 |
5,390 |
5,310 |
5,390 |
+1.13% |
2,900 |
2024/5/10 |
5,350 |
5,370 |
5,330 |
5,330 |
-0.56% |
1,000 |
2024/5/9 |
5,330 |
5,360 |
5,290 |
5,360 |
+1.13% |
1,200 |
2024/5/8 |
5,390 |
5,400 |
5,290 |
5,300 |
-1.12% |
3,700 |
2024/5/7 |
5,360 |
5,410 |
5,230 |
5,360 |
+0.75% |
14,800 |
2024/5/2 |
5,360 |
5,360 |
5,270 |
5,320 |
-0.75% |
1,700 |
2024/5/1 |
5,300 |
5,390 |
5,300 |
5,360 |
+0.94% |
2,500 |
2024/4/30 |
5,310 |
5,310 |
5,260 |
5,310 |
+1.34% |
2,700 |
2024/4/26 |
5,160 |
5,260 |
5,120 |
5,240 |
+1.75% |
2,400 |
2024/4/25 |
5,240 |
5,240 |
5,150 |
5,150 |
-1.72% |
1,700 |
2024/4/24 |
5,250 |
5,280 |
5,200 |
5,240 |
-0.19% |
2,600 |
2024/4/23 |
5,220 |
5,280 |
5,220 |
5,250 |
+0.77% |
2,300 |
2024/4/22 |
5,140 |
5,230 |
5,140 |
5,210 |
+3.58% |
3,200 |
2024/4/19 |
5,160 |
5,160 |
5,010 |
5,030 |
-2.52% |
4,700 |
2024/4/18 |
5,160 |
5,170 |
5,120 |
5,160 |
+0.78% |
1,100 |
2024/4/17 |
5,190 |
5,190 |
5,120 |
5,120 |
-0.58% |
2,100 |
2024/4/16 |
5,070 |
5,210 |
5,070 |
5,150 |
-0.39% |
5,600 |
2024/4/15 |
5,220 |
5,220 |
5,170 |
5,170 |
-1.15% |
1,900 |
2024/4/12 |
5,210 |
5,260 |
5,180 |
5,230 |
+0.58% |
3,000 |
2024/4/11 |
5,190 |
5,220 |
5,120 |
5,200 |
-0.19% |
1,200 |
2024/4/10 |
5,250 |
5,250 |
5,190 |
5,210 |
-0.76% |
2,100 |
2024/4/9 |
5,250 |
5,250 |
5,190 |
5,250 |
+0.00% |
1,800 |
2024/4/8 |
5,230 |
5,290 |
5,190 |
5,250 |
+0.38% |
3,600 |
2024/4/5 |
5,200 |
5,230 |
5,100 |
5,230 |
+0.38% |
6,300 |
2024/4/4 |
5,160 |
5,260 |
5,160 |
5,210 |
+0.97% |
4,000 |
2024/4/3 |
5,130 |
5,180 |
5,130 |
5,160 |
+0.19% |
4,200 |
2024/4/2 |
5,260 |
5,260 |
5,120 |
5,150 |
-2.09% |
6,900 |
2024/4/1 |
5,340 |
5,340 |
5,250 |
5,260 |
-1.13% |
2,700 |
2024/3/29 |
5,320 |
5,330 |
5,290 |
5,320 |
+0.19% |
4,400 |
2024/3/28 |
5,340 |
5,440 |
5,310 |
5,310 |
-3.28% |
4,600 |
2024/3/27 |
5,440 |
5,490 |
5,420 |
5,490 |
+2.43% |
7,900 |
2024/3/26 |
5,370 |
5,400 |
5,310 |
5,360 |
-0.19% |
4,000 |
2024/3/25 |
5,370 |
5,420 |
5,370 |
5,370 |
-0.74% |
3,500 |
2024/3/22 |
5,350 |
5,410 |
5,330 |
5,410 |
+0.37% |
6,400 |
2024/3/21 |
5,430 |
5,430 |
5,350 |
5,390 |
-1.28% |
4,300 |
2024/3/19 |
5,450 |
5,460 |
5,400 |
5,460 |
+0.18% |
2,300 |
2024/3/18 |
5,410 |
5,470 |
5,390 |
5,450 |
+1.30% |
3,800 |
2024/3/15 |
5,340 |
5,390 |
5,340 |
5,380 |
+0.19% |
2,300 |
2024/3/14 |
5,350 |
5,370 |
5,310 |
5,370 |
+1.32% |
2,300 |
2024/3/13 |
5,450 |
5,450 |
5,280 |
5,300 |
-1.49% |
3,000 |
2024/3/12 |
5,390 |
5,390 |
5,210 |
5,380 |
-0.19% |
4,800 |
2024/3/11 |
5,500 |
5,650 |
5,330 |
5,390 |
-2.00% |
16,900 |
2024/3/8 |
5,450 |
5,510 |
5,430 |
5,500 |
+0.36% |
8,000 |
2024/3/7 |
5,390 |
5,480 |
5,390 |
5,480 |
+1.86% |
3,900 |
2024/3/6 |
5,370 |
5,500 |
5,370 |
5,380 |
+0.37% |
4,700 |
2024/3/5 |
5,340 |
5,410 |
5,310 |
5,360 |
+0.37% |
3,700 |
2024/3/4 |
5,430 |
5,430 |
5,300 |
5,340 |
-2.20% |
6,400 |
2024/3/1 |
5,440 |
5,490 |
5,390 |
5,460 |
+0.37% |
4,100 |
2024/2/29 |
5,400 |
5,540 |
5,390 |
5,440 |
-0.18% |
9,400 |
2024/2/28 |
5,240 |
5,450 |
5,240 |
5,450 |
+3.61% |
9,700 |
2024/2/27 |
5,300 |
5,320 |
5,230 |
5,260 |
-1.31% |
3,300 |
2024/2/26 |
5,370 |
5,370 |
5,300 |
5,330 |
+0.00% |
4,000 |
2024/2/22 |
5,320 |
5,330 |
5,290 |
5,330 |
+0.57% |
2,200 |
2024/2/21 |
5,300 |
5,340 |
5,300 |
5,300 |
+0.00% |
1,200 |
2024/2/20 |
5,330 |
5,370 |
5,300 |
5,300 |
-1.30% |
2,800 |
2024/2/19 |
5,280 |
5,370 |
5,220 |
5,370 |
+2.48% |
6,700 |
2024/2/16 |
5,250 |
5,270 |
5,170 |
5,240 |
-0.38% |
8,900 |
2024/2/15 |
5,330 |
5,330 |
5,260 |
5,260 |
+0.00% |
4,900 |
2024/2/14 |
5,340 |
5,340 |
5,230 |
5,260 |
-2.05% |
6,100 |
2024/2/13 |
5,300 |
5,370 |
5,230 |
5,370 |
+3.27% |
10,500 |
2024/2/9 |
5,200 |
5,250 |
5,190 |
5,200 |
+0.00% |
5,700 |
2024/2/8 |
5,210 |
5,290 |
5,160 |
5,200 |
-0.19% |
5,700 |
2024/2/7 |
5,270 |
5,290 |
5,210 |
5,210 |
-0.76% |
6,400 |
2024/2/6 |
5,300 |
5,310 |
5,210 |
5,250 |
-0.94% |
6,600 |
2024/2/5 |
5,240 |
5,300 |
5,200 |
5,300 |
+1.92% |
6,900 |
2024/2/2 |
5,210 |
5,210 |
5,140 |
5,200 |
-0.38% |
5,000 |
2024/2/1 |
5,210 |
5,220 |
5,190 |
5,220 |
+0.19% |
4,200 |
2024/1/31 |
5,180 |
5,210 |
5,150 |
5,210 |
+1.17% |
6,200 |
2024/1/30 |
5,150 |
5,190 |
5,150 |
5,150 |
+0.00% |
4,300 |
2024/1/29 |
5,080 |
5,150 |
5,070 |
5,150 |
+1.78% |
4,300 |
2024/1/26 |
5,100 |
5,130 |
5,000 |
5,060 |
-0.59% |
9,300 |
2024/1/25 |
5,080 |
5,110 |
5,050 |
5,090 |
+0.59% |
3,900 |
2024/1/24 |
5,080 |
5,080 |
5,050 |
5,060 |
-0.39% |
5,400 |
2024/1/23 |
5,040 |
5,110 |
5,040 |
5,080 |
+1.40% |
8,700 |
2024/1/22 |
4,980 |
5,030 |
4,980 |
5,010 |
+1.21% |
3,700 |
2024/1/19 |
4,920 |
4,950 |
4,910 |
4,950 |
+0.30% |
4,200 |
2024/1/18 |
4,910 |
4,950 |
4,910 |
4,935 |
+0.41% |
3,200 |
2024/1/17 |
4,925 |
4,985 |
4,915 |
4,915 |
-0.20% |
3,800 |
2024/1/16 |
4,965 |
5,000 |
4,905 |
4,925 |
-0.81% |
3,800 |
2024/1/15 |
4,930 |
5,040 |
4,905 |
4,965 |
+1.22% |
8,500 |
2024/1/12 |
4,935 |
4,960 |
4,875 |
4,905 |
-1.01% |
3,200 |
2024/1/11 |
4,915 |
4,980 |
4,915 |
4,955 |
+1.02% |
3,500 |
2024/1/10 |
4,975 |
4,975 |
4,865 |
4,905 |
-0.10% |
7,600 |
2024/1/9 |
4,945 |
4,960 |
4,905 |
4,910 |
-0.91% |
4,400 |
2024/1/5 |
4,905 |
4,970 |
4,905 |
4,955 |
+1.12% |
4,700 |
2024/1/4 |
4,890 |
4,900 |
4,835 |
4,900 |
+1.66% |
4,700 |
2023/12/29 |
4,815 |
4,840 |
4,800 |
4,820 |
+0.42% |
4,100 |
2023/12/28 |
4,800 |
4,820 |
4,800 |
4,800 |
+0.00% |
1,900 |
2023/12/27 |
4,775 |
4,800 |
4,760 |
4,800 |
+0.73% |
4,300 |
2023/12/26 |
4,790 |
4,790 |
4,755 |
4,765 |
+0.74% |
3,800 |
2023/12/25 |
4,745 |
4,750 |
4,720 |
4,730 |
-0.21% |
1,700 |
2023/12/22 |
4,725 |
4,745 |
4,715 |
4,740 |
+0.64% |
3,300 |
2023/12/21 |
4,745 |
4,745 |
4,700 |
4,710 |
-0.74% |
1,700 |
2023/12/20 |
4,750 |
4,750 |
4,735 |
4,745 |
+0.53% |
2,000 |
2023/12/19 |
4,745 |
4,745 |
4,695 |
4,720 |
-0.42% |
2,400 |
2023/12/18 |
4,730 |
4,740 |
4,685 |
4,740 |
+0.21% |
7,300 |
2023/12/15 |
4,820 |
4,820 |
4,730 |
4,730 |
-1.46% |
2,700 |
2023/12/14 |
4,800 |
4,800 |
4,760 |
4,800 |
+0.52% |
1,700 |
2023/12/13 |
4,775 |
4,810 |
4,775 |
4,775 |
-0.52% |
2,300 |
2023/12/12 |
4,785 |
4,800 |
4,750 |
4,800 |
+0.52% |
1,300 |
2023/12/11 |
4,750 |
4,775 |
4,735 |
4,775 |
+1.70% |
1,800 |
2023/12/8 |
4,780 |
4,780 |
4,685 |
4,695 |
-1.78% |
9,300 |
2023/12/7 |
4,790 |
4,805 |
4,770 |
4,780 |
-0.21% |
2,400 |
2023/12/6 |
4,760 |
4,800 |
4,735 |
4,790 |
+0.63% |
3,900 |
2023/12/5 |
4,815 |
4,820 |
4,720 |
4,760 |
-0.83% |
3,600 |
2023/12/4 |
4,745 |
4,810 |
4,730 |
4,800 |
+1.37% |
7,300 |
2023/12/1 |
4,720 |
4,740 |
4,710 |
4,735 |
+0.32% |
2,800 |
2023/11/30 |
4,725 |
4,750 |
4,700 |
4,720 |
-0.21% |
3,800 |
2023/11/29 |
4,750 |
4,750 |
4,720 |
4,730 |
-0.42% |
3,300 |
2023/11/28 |
4,750 |
4,750 |
4,720 |
4,750 |
+0.42% |
2,000 |
2023/11/27 |
4,810 |
4,810 |
4,730 |
4,730 |
-0.42% |
2,800 |
2023/11/24 |
4,750 |
4,760 |
4,725 |
4,750 |
+0.00% |
4,900 |
2023/11/22 |
4,715 |
4,750 |
4,715 |
4,750 |
+0.53% |
3,200 |
2023/11/21 |
4,690 |
4,745 |
4,670 |
4,725 |
+0.75% |
3,100 |
2023/11/20 |
4,750 |
4,760 |
4,690 |
4,690 |
-1.47% |
5,200 |
2023/11/17 |
4,730 |
4,760 |
4,705 |
4,760 |
+1.17% |
2,400 |
2023/11/16 |
4,750 |
4,750 |
4,705 |
4,705 |
-0.95% |
3,700 |
|