日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
7,080 |
7,190 |
7,080 |
7,160 |
+1.42% |
900 |
2024/5/20 |
7,010 |
7,060 |
7,010 |
7,060 |
+0.86% |
600 |
2024/5/17 |
6,980 |
7,000 |
6,980 |
7,000 |
+0.00% |
400 |
2024/5/16 |
7,000 |
7,000 |
6,980 |
7,000 |
+0.00% |
400 |
2024/5/15 |
7,010 |
7,010 |
7,000 |
7,000 |
+0.14% |
700 |
2024/5/14 |
6,970 |
6,990 |
6,970 |
6,990 |
+0.58% |
200 |
2024/5/13 |
6,950 |
6,950 |
6,950 |
6,950 |
+0.29% |
900 |
2024/5/8 |
6,930 |
6,930 |
6,930 |
6,930 |
-0.14% |
200 |
2024/5/7 |
6,940 |
6,940 |
6,940 |
6,940 |
+0.00% |
200 |
2024/5/2 |
6,940 |
6,960 |
6,930 |
6,940 |
+0.29% |
500 |
2024/5/1 |
6,950 |
6,950 |
6,920 |
6,920 |
+0.14% |
500 |
2024/4/30 |
6,910 |
6,950 |
6,910 |
6,910 |
-0.29% |
400 |
2024/4/26 |
6,930 |
6,950 |
6,930 |
6,930 |
+0.14% |
400 |
2024/4/25 |
6,930 |
6,930 |
6,920 |
6,920 |
-0.29% |
200 |
2024/4/24 |
6,940 |
6,940 |
6,940 |
6,940 |
+0.00% |
100 |
2024/4/23 |
6,910 |
6,950 |
6,910 |
6,940 |
+0.58% |
300 |
2024/4/22 |
6,800 |
6,900 |
6,800 |
6,900 |
+1.62% |
400 |
2024/4/18 |
6,720 |
6,790 |
6,700 |
6,790 |
+0.59% |
900 |
2024/4/17 |
6,850 |
6,850 |
6,660 |
6,750 |
-1.32% |
1,200 |
2024/4/16 |
6,840 |
6,840 |
6,840 |
6,840 |
-0.58% |
100 |
2024/4/15 |
6,870 |
6,990 |
6,850 |
6,880 |
-2.96% |
2,500 |
2024/4/12 |
6,900 |
7,090 |
6,900 |
7,090 |
+2.90% |
1,100 |
2024/4/11 |
6,890 |
6,890 |
6,890 |
6,890 |
+0.15% |
100 |
2024/4/10 |
6,880 |
6,880 |
6,880 |
6,880 |
+0.00% |
100 |
2024/4/9 |
6,870 |
6,880 |
6,870 |
6,880 |
+0.88% |
200 |
2024/4/8 |
6,820 |
6,820 |
6,820 |
6,820 |
-0.15% |
100 |
2024/4/5 |
6,830 |
6,830 |
6,830 |
6,830 |
-0.58% |
300 |
2024/4/4 |
6,830 |
6,870 |
6,830 |
6,870 |
+0.15% |
200 |
2024/4/3 |
6,860 |
6,860 |
6,860 |
6,860 |
+0.00% |
100 |
2024/4/2 |
6,890 |
6,890 |
6,860 |
6,860 |
-1.01% |
200 |
2024/4/1 |
6,930 |
6,930 |
6,930 |
6,930 |
+1.02% |
300 |
2024/3/29 |
6,910 |
6,920 |
6,820 |
6,860 |
+0.73% |
1,300 |
2024/3/28 |
6,840 |
6,840 |
6,740 |
6,810 |
-0.44% |
600 |
2024/3/27 |
6,720 |
6,840 |
6,720 |
6,840 |
+2.24% |
600 |
2024/3/26 |
6,670 |
6,770 |
6,670 |
6,690 |
+0.60% |
600 |
2024/3/25 |
6,600 |
6,650 |
6,590 |
6,650 |
+1.68% |
1,000 |
2024/3/22 |
6,500 |
6,540 |
6,500 |
6,540 |
+0.93% |
200 |
2024/3/21 |
6,410 |
6,480 |
6,400 |
6,480 |
+2.53% |
900 |
2024/3/18 |
6,380 |
6,380 |
6,320 |
6,320 |
+0.32% |
300 |
2024/3/15 |
6,340 |
6,340 |
6,300 |
6,300 |
-0.63% |
200 |
2024/3/14 |
6,340 |
6,340 |
6,340 |
6,340 |
+0.63% |
400 |
2024/3/13 |
6,300 |
6,300 |
6,300 |
6,300 |
-0.32% |
200 |
2024/3/12 |
6,200 |
6,320 |
6,200 |
6,320 |
+1.77% |
800 |
2024/3/11 |
6,320 |
6,320 |
6,210 |
6,210 |
-1.74% |
4,400 |
2024/3/8 |
6,430 |
6,430 |
6,310 |
6,320 |
-2.77% |
2,100 |
2024/3/7 |
6,530 |
6,530 |
6,500 |
6,500 |
-0.76% |
4,300 |
2024/3/6 |
6,600 |
6,600 |
6,550 |
6,550 |
-0.91% |
2,000 |
2024/3/5 |
6,610 |
6,610 |
6,610 |
6,610 |
+0.00% |
300 |
2024/3/4 |
6,760 |
6,760 |
6,570 |
6,610 |
-1.20% |
1,000 |
2024/3/1 |
6,610 |
6,690 |
6,610 |
6,690 |
+1.52% |
1,600 |
2024/2/29 |
6,560 |
6,620 |
6,560 |
6,590 |
+0.46% |
1,700 |
2024/2/28 |
6,550 |
6,600 |
6,470 |
6,560 |
-6.02% |
5,200 |
2024/2/27 |
6,940 |
7,030 |
6,880 |
6,980 |
-0.14% |
2,400 |
2024/2/26 |
6,940 |
7,000 |
6,890 |
6,990 |
+1.01% |
2,000 |
2024/2/22 |
6,890 |
6,920 |
6,820 |
6,920 |
-0.86% |
600 |
2024/2/21 |
6,850 |
6,980 |
6,750 |
6,980 |
+1.90% |
700 |
2024/2/20 |
6,810 |
6,850 |
6,810 |
6,850 |
+0.59% |
600 |
2024/2/19 |
6,750 |
6,810 |
6,750 |
6,810 |
+0.15% |
600 |
2024/2/16 |
6,800 |
6,820 |
6,790 |
6,800 |
-0.15% |
1,100 |
2024/2/15 |
6,860 |
6,860 |
6,800 |
6,810 |
-1.30% |
800 |
2024/2/14 |
6,930 |
6,930 |
6,900 |
6,900 |
-0.43% |
300 |
2024/2/13 |
6,960 |
7,000 |
6,930 |
6,930 |
+0.00% |
600 |
2024/2/9 |
7,010 |
7,010 |
6,860 |
6,930 |
-1.28% |
800 |
2024/2/8 |
6,910 |
7,020 |
6,910 |
7,020 |
+1.59% |
700 |
2024/2/7 |
7,060 |
7,060 |
6,910 |
6,910 |
-1.14% |
200 |
2024/2/6 |
7,090 |
7,090 |
6,850 |
6,990 |
+2.79% |
700 |
2024/2/5 |
6,890 |
7,150 |
6,800 |
6,800 |
-1.16% |
2,900 |
2024/2/2 |
6,930 |
6,980 |
6,710 |
6,880 |
-0.72% |
2,700 |
2024/2/1 |
6,800 |
6,930 |
6,720 |
6,930 |
+0.58% |
1,200 |
2024/1/31 |
6,700 |
6,890 |
6,700 |
6,890 |
+3.14% |
1,300 |
2024/1/30 |
6,560 |
7,150 |
6,560 |
6,680 |
+1.83% |
3,300 |
2024/1/29 |
6,600 |
6,600 |
6,550 |
6,560 |
-0.61% |
500 |
2024/1/26 |
6,590 |
6,600 |
6,590 |
6,600 |
+0.00% |
700 |
2024/1/25 |
6,580 |
6,600 |
6,580 |
6,600 |
+0.30% |
300 |
2024/1/24 |
6,590 |
6,590 |
6,580 |
6,580 |
-0.30% |
500 |
2024/1/23 |
6,610 |
6,610 |
6,560 |
6,600 |
-0.15% |
600 |
2024/1/22 |
6,480 |
6,610 |
6,480 |
6,610 |
+2.01% |
1,600 |
2024/1/19 |
6,450 |
6,480 |
6,420 |
6,480 |
+0.47% |
600 |
2024/1/18 |
6,450 |
6,450 |
6,450 |
6,450 |
+0.00% |
500 |
2024/1/17 |
6,440 |
6,450 |
6,430 |
6,450 |
+0.16% |
800 |
2024/1/16 |
6,360 |
6,440 |
6,360 |
6,440 |
+1.26% |
500 |
2024/1/15 |
6,310 |
6,360 |
6,300 |
6,360 |
+0.79% |
1,100 |
2024/1/12 |
6,400 |
6,420 |
6,310 |
6,310 |
-1.25% |
1,400 |
2024/1/11 |
6,400 |
6,400 |
6,390 |
6,390 |
-0.16% |
300 |
2024/1/10 |
6,420 |
6,420 |
6,400 |
6,400 |
-0.47% |
600 |
2024/1/9 |
6,450 |
6,450 |
6,430 |
6,430 |
-0.31% |
800 |
2024/1/5 |
6,300 |
6,450 |
6,300 |
6,450 |
+2.38% |
1,800 |
2024/1/4 |
6,250 |
6,300 |
6,250 |
6,300 |
+0.80% |
800 |
2023/12/29 |
6,220 |
6,250 |
6,220 |
6,250 |
+0.97% |
400 |
2023/12/28 |
6,200 |
6,210 |
6,190 |
6,190 |
-0.16% |
500 |
2023/12/27 |
6,110 |
6,250 |
6,110 |
6,200 |
+1.14% |
500 |
2023/12/26 |
6,130 |
6,130 |
6,130 |
6,130 |
+0.66% |
300 |
2023/12/25 |
6,090 |
6,090 |
6,090 |
6,090 |
+0.16% |
100 |
2023/12/22 |
6,080 |
6,080 |
6,080 |
6,080 |
+0.00% |
200 |
2023/12/21 |
6,110 |
6,110 |
6,060 |
6,080 |
+0.50% |
600 |
2023/12/20 |
6,030 |
6,050 |
6,030 |
6,050 |
+0.50% |
500 |
2023/12/19 |
6,060 |
6,060 |
6,000 |
6,020 |
-0.82% |
1,100 |
2023/12/18 |
6,110 |
6,110 |
6,070 |
6,070 |
-0.65% |
400 |
2023/12/15 |
6,170 |
6,190 |
6,110 |
6,110 |
-1.45% |
1,200 |
2023/12/13 |
6,200 |
6,200 |
6,200 |
6,200 |
-0.80% |
400 |
2023/12/11 |
6,230 |
6,250 |
6,230 |
6,250 |
+0.16% |
400 |
2023/12/8 |
6,250 |
6,250 |
6,240 |
6,240 |
-0.48% |
300 |
2023/12/7 |
6,290 |
6,290 |
6,270 |
6,270 |
+0.16% |
200 |
2023/12/6 |
6,260 |
6,260 |
6,240 |
6,260 |
+0.48% |
700 |
2023/12/5 |
6,200 |
6,230 |
6,200 |
6,230 |
-0.80% |
300 |
2023/12/4 |
6,300 |
6,300 |
6,280 |
6,280 |
-0.16% |
300 |
2023/12/1 |
6,240 |
6,290 |
6,240 |
6,290 |
+0.80% |
900 |
2023/11/30 |
6,190 |
6,240 |
6,190 |
6,240 |
+0.65% |
200 |
2023/11/29 |
6,200 |
6,200 |
6,200 |
6,200 |
+0.00% |
200 |
2023/11/28 |
6,200 |
6,200 |
6,200 |
6,200 |
+0.00% |
300 |
2023/11/27 |
6,190 |
6,200 |
6,190 |
6,200 |
+0.81% |
400 |
2023/11/24 |
6,150 |
6,150 |
6,150 |
6,150 |
+0.00% |
700 |
2023/11/22 |
6,080 |
6,150 |
6,080 |
6,150 |
+1.32% |
700 |
2023/11/21 |
6,080 |
6,080 |
6,050 |
6,070 |
-0.16% |
300 |
2023/11/20 |
6,060 |
6,080 |
6,060 |
6,080 |
+0.33% |
300 |
2023/11/17 |
6,050 |
6,060 |
6,020 |
6,060 |
+0.17% |
1,600 |
2023/11/16 |
6,050 |
6,050 |
6,050 |
6,050 |
+0.00% |
100 |
2023/11/15 |
6,050 |
6,050 |
6,050 |
6,050 |
+0.33% |
200 |
2023/11/14 |
6,040 |
6,040 |
6,030 |
6,030 |
-0.33% |
200 |
2023/11/9 |
6,050 |
6,050 |
6,050 |
6,050 |
+0.00% |
100 |
2023/11/8 |
6,100 |
6,200 |
6,050 |
6,050 |
-0.82% |
1,000 |
2023/11/7 |
6,050 |
6,100 |
6,050 |
6,100 |
+0.83% |
500 |
2023/11/6 |
5,990 |
6,050 |
5,990 |
6,050 |
+1.00% |
800 |
|