日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
2,751 |
2,777 |
2,751 |
2,777 |
-0.79% |
400 |
2024/9/30 |
2,730 |
2,799 |
2,730 |
2,799 |
+2.53% |
1,200 |
2024/9/27 |
2,813 |
2,813 |
2,730 |
2,730 |
+0.63% |
2,300 |
2024/9/26 |
2,725 |
2,725 |
2,713 |
2,713 |
-2.23% |
2,500 |
2024/9/25 |
2,799 |
2,799 |
2,775 |
2,775 |
+0.95% |
800 |
2024/9/24 |
2,770 |
2,799 |
2,749 |
2,749 |
+1.07% |
300 |
2024/9/20 |
2,675 |
2,720 |
2,675 |
2,720 |
-0.18% |
300 |
2024/9/19 |
2,651 |
2,725 |
2,651 |
2,725 |
+0.89% |
600 |
2024/9/17 |
2,647 |
2,701 |
2,647 |
2,701 |
-0.74% |
800 |
2024/9/13 |
2,796 |
2,796 |
2,700 |
2,721 |
-2.79% |
4,800 |
2024/9/12 |
2,691 |
2,799 |
2,691 |
2,799 |
+4.05% |
300 |
2024/9/11 |
2,735 |
2,735 |
2,690 |
2,690 |
-3.41% |
1,400 |
2024/9/10 |
2,810 |
2,810 |
2,785 |
2,785 |
+0.91% |
300 |
2024/9/9 |
2,604 |
2,760 |
2,604 |
2,760 |
-0.76% |
2,100 |
2024/9/6 |
2,830 |
2,830 |
2,778 |
2,781 |
-1.21% |
2,000 |
2024/9/5 |
2,790 |
2,817 |
2,710 |
2,815 |
+0.39% |
2,700 |
2024/9/4 |
2,650 |
2,804 |
2,650 |
2,804 |
+1.96% |
2,600 |
2024/9/3 |
2,513 |
2,830 |
2,513 |
2,750 |
+9.69% |
14,000 |
2024/9/2 |
2,507 |
2,545 |
2,507 |
2,507 |
-0.12% |
3,700 |
2024/8/30 |
2,502 |
2,510 |
2,502 |
2,510 |
-0.99% |
1,000 |
2024/8/29 |
2,503 |
2,535 |
2,498 |
2,535 |
+0.88% |
800 |
2024/8/28 |
2,520 |
2,525 |
2,475 |
2,513 |
-0.28% |
1,500 |
2024/8/27 |
2,500 |
2,547 |
2,492 |
2,520 |
+1.20% |
2,600 |
2024/8/26 |
2,480 |
2,499 |
2,480 |
2,490 |
+0.40% |
300 |
2024/8/23 |
2,484 |
2,485 |
2,480 |
2,480 |
-0.16% |
1,300 |
2024/8/22 |
2,501 |
2,501 |
2,456 |
2,484 |
+1.35% |
700 |
2024/8/21 |
2,500 |
2,500 |
2,451 |
2,451 |
-1.96% |
2,700 |
2024/8/20 |
2,482 |
2,520 |
2,482 |
2,500 |
+0.40% |
1,100 |
2024/8/19 |
2,523 |
2,568 |
2,490 |
2,490 |
-3.23% |
1,800 |
2024/8/16 |
2,540 |
2,573 |
2,490 |
2,573 |
+1.02% |
1,600 |
2024/8/15 |
2,583 |
2,583 |
2,501 |
2,547 |
+2.58% |
1,400 |
2024/8/13 |
2,300 |
2,614 |
2,300 |
2,483 |
+8.19% |
3,600 |
2024/8/9 |
2,341 |
2,342 |
2,290 |
2,295 |
-1.96% |
4,100 |
2024/8/8 |
2,306 |
2,341 |
2,296 |
2,341 |
+1.52% |
1,800 |
2024/8/7 |
2,235 |
2,306 |
2,101 |
2,306 |
-3.31% |
10,400 |
2024/8/6 |
2,277 |
2,419 |
2,277 |
2,385 |
+5.62% |
4,700 |
2024/8/5 |
2,508 |
2,509 |
2,258 |
2,258 |
-18.13% |
14,900 |
2024/8/2 |
2,700 |
2,758 |
2,670 |
2,758 |
-1.50% |
5,800 |
2024/8/1 |
2,840 |
2,850 |
2,800 |
2,800 |
-1.44% |
1,400 |
2024/7/31 |
2,842 |
2,842 |
2,841 |
2,841 |
-0.07% |
700 |
2024/7/29 |
2,843 |
2,843 |
2,843 |
2,843 |
+0.00% |
100 |
2024/7/26 |
2,844 |
2,844 |
2,843 |
2,843 |
-0.07% |
300 |
2024/7/25 |
2,851 |
2,855 |
2,845 |
2,845 |
-0.21% |
1,100 |
2024/7/24 |
2,879 |
2,879 |
2,851 |
2,851 |
-0.97% |
200 |
2024/7/23 |
2,879 |
2,879 |
2,879 |
2,879 |
+0.00% |
200 |
2024/7/22 |
2,880 |
2,880 |
2,879 |
2,879 |
-0.03% |
500 |
2024/7/19 |
2,879 |
2,880 |
2,878 |
2,880 |
+1.05% |
1,300 |
2024/7/18 |
2,877 |
2,877 |
2,848 |
2,850 |
-0.52% |
400 |
2024/7/17 |
2,863 |
2,865 |
2,860 |
2,865 |
-0.17% |
600 |
2024/7/16 |
2,871 |
2,899 |
2,824 |
2,870 |
+0.81% |
5,000 |
2024/7/12 |
2,879 |
2,879 |
2,847 |
2,847 |
-0.11% |
900 |
2024/7/11 |
2,835 |
2,850 |
2,835 |
2,850 |
+0.35% |
1,000 |
2024/7/10 |
2,840 |
2,841 |
2,840 |
2,840 |
+0.14% |
400 |
2024/7/9 |
2,854 |
2,866 |
2,832 |
2,836 |
+0.42% |
1,700 |
2024/7/8 |
2,860 |
2,860 |
2,821 |
2,824 |
-1.94% |
2,700 |
2024/7/5 |
2,860 |
2,896 |
2,845 |
2,880 |
+0.35% |
3,000 |
2024/7/4 |
2,900 |
2,900 |
2,870 |
2,870 |
-0.93% |
1,800 |
2024/7/3 |
2,866 |
2,898 |
2,866 |
2,897 |
-0.10% |
1,100 |
2024/7/2 |
2,890 |
2,900 |
2,850 |
2,900 |
+0.17% |
2,400 |
2024/7/1 |
2,846 |
2,900 |
2,846 |
2,895 |
+1.58% |
2,500 |
2024/6/28 |
2,856 |
2,865 |
2,850 |
2,850 |
-0.21% |
1,400 |
2024/6/27 |
2,879 |
2,879 |
2,856 |
2,856 |
-0.83% |
500 |
2024/6/26 |
2,858 |
2,880 |
2,850 |
2,880 |
+1.05% |
2,200 |
2024/6/25 |
2,850 |
2,850 |
2,850 |
2,850 |
-0.21% |
200 |
2024/6/24 |
2,811 |
2,857 |
2,811 |
2,856 |
+1.60% |
600 |
2024/6/21 |
2,811 |
2,811 |
2,811 |
2,811 |
-1.16% |
400 |
2024/6/20 |
2,859 |
2,859 |
2,844 |
2,844 |
-0.46% |
300 |
2024/6/19 |
2,865 |
2,865 |
2,826 |
2,857 |
+0.25% |
700 |
2024/6/18 |
2,856 |
2,869 |
2,830 |
2,850 |
+0.35% |
3,800 |
2024/6/17 |
2,868 |
2,868 |
2,840 |
2,840 |
-0.80% |
600 |
2024/6/14 |
2,869 |
2,869 |
2,831 |
2,863 |
+0.46% |
1,100 |
2024/6/13 |
2,870 |
2,870 |
2,820 |
2,850 |
+1.06% |
400 |
2024/6/12 |
2,860 |
2,860 |
2,810 |
2,820 |
-1.40% |
1,400 |
2024/6/11 |
2,803 |
2,860 |
2,803 |
2,860 |
+1.89% |
3,400 |
2024/6/10 |
2,785 |
2,807 |
2,785 |
2,807 |
+2.04% |
1,200 |
2024/6/7 |
2,786 |
2,786 |
2,751 |
2,751 |
-1.29% |
200 |
2024/6/6 |
2,789 |
2,790 |
2,787 |
2,787 |
+1.31% |
500 |
2024/6/5 |
2,750 |
2,800 |
2,750 |
2,751 |
+0.04% |
700 |
2024/6/4 |
2,740 |
2,761 |
2,738 |
2,750 |
+0.36% |
2,000 |
2024/6/3 |
2,746 |
2,746 |
2,740 |
2,740 |
+0.07% |
900 |
2024/5/31 |
2,736 |
2,763 |
2,736 |
2,738 |
+0.04% |
1,400 |
2024/5/30 |
2,733 |
2,750 |
2,733 |
2,737 |
+0.07% |
700 |
2024/5/29 |
2,764 |
2,764 |
2,734 |
2,735 |
-0.91% |
700 |
2024/5/28 |
2,728 |
2,785 |
2,728 |
2,760 |
+0.36% |
800 |
2024/5/27 |
2,769 |
2,774 |
2,735 |
2,750 |
-0.18% |
3,000 |
2024/5/24 |
2,757 |
2,769 |
2,755 |
2,755 |
-0.07% |
900 |
2024/5/23 |
2,789 |
2,793 |
2,736 |
2,757 |
-0.83% |
1,400 |
2024/5/22 |
2,711 |
2,787 |
2,711 |
2,780 |
+1.28% |
2,500 |
2024/5/21 |
2,722 |
2,745 |
2,720 |
2,745 |
+0.29% |
800 |
2024/5/20 |
2,711 |
2,751 |
2,711 |
2,737 |
-0.51% |
1,300 |
2024/5/17 |
2,751 |
2,751 |
2,751 |
2,751 |
-1.15% |
100 |
2024/5/16 |
2,785 |
2,785 |
2,783 |
2,783 |
+0.11% |
700 |
2024/5/15 |
2,795 |
2,795 |
2,772 |
2,780 |
-0.18% |
800 |
2024/5/14 |
2,767 |
2,798 |
2,750 |
2,785 |
+0.65% |
1,500 |
2024/5/13 |
2,783 |
2,799 |
2,767 |
2,767 |
-1.39% |
1,100 |
2024/5/10 |
2,771 |
2,806 |
2,770 |
2,806 |
-0.07% |
1,200 |
2024/5/9 |
2,810 |
2,819 |
2,760 |
2,808 |
-0.74% |
1,300 |
2024/5/8 |
2,792 |
2,829 |
2,792 |
2,829 |
+0.25% |
1,900 |
2024/5/7 |
2,823 |
2,823 |
2,800 |
2,822 |
-0.04% |
700 |
2024/5/2 |
2,780 |
2,829 |
2,780 |
2,823 |
+1.55% |
1,900 |
2024/5/1 |
2,761 |
2,854 |
2,761 |
2,780 |
-2.04% |
1,700 |
2024/4/30 |
2,860 |
2,860 |
2,802 |
2,838 |
-0.87% |
2,400 |
2024/4/26 |
2,864 |
2,864 |
2,754 |
2,863 |
-0.03% |
1,000 |
2024/4/24 |
2,840 |
2,865 |
2,831 |
2,864 |
+0.49% |
800 |
2024/4/22 |
2,856 |
2,856 |
2,842 |
2,850 |
+0.28% |
600 |
2024/4/19 |
2,825 |
2,847 |
2,800 |
2,842 |
+0.00% |
1,600 |
2024/4/18 |
2,801 |
2,862 |
2,801 |
2,842 |
+1.46% |
700 |
2024/4/17 |
2,860 |
2,860 |
2,800 |
2,801 |
-1.62% |
1,500 |
2024/4/16 |
2,895 |
2,895 |
2,835 |
2,847 |
-1.32% |
1,800 |
2024/4/15 |
2,849 |
2,885 |
2,811 |
2,885 |
+1.58% |
3,300 |
2024/4/12 |
2,829 |
2,840 |
2,811 |
2,840 |
+1.07% |
2,800 |
2024/4/11 |
2,810 |
2,825 |
2,770 |
2,810 |
+0.36% |
3,700 |
2024/4/10 |
2,789 |
2,800 |
2,789 |
2,800 |
+0.39% |
900 |
2024/4/9 |
2,780 |
2,789 |
2,780 |
2,789 |
+0.50% |
700 |
2024/4/8 |
2,780 |
2,780 |
2,774 |
2,775 |
-0.18% |
1,000 |
2024/4/5 |
2,786 |
2,793 |
2,750 |
2,780 |
-0.50% |
1,200 |
2024/4/4 |
2,795 |
2,795 |
2,762 |
2,794 |
+0.00% |
700 |
2024/4/3 |
2,748 |
2,796 |
2,746 |
2,794 |
+0.58% |
1,200 |
2024/4/2 |
2,824 |
2,824 |
2,741 |
2,778 |
-1.63% |
3,200 |
2024/4/1 |
2,828 |
2,828 |
2,790 |
2,824 |
+1.22% |
1,400 |
2024/3/29 |
2,776 |
2,790 |
2,752 |
2,790 |
+0.11% |
5,300 |
2024/3/28 |
2,762 |
2,794 |
2,762 |
2,787 |
-0.25% |
1,800 |
2024/3/27 |
2,770 |
2,800 |
2,760 |
2,794 |
+1.16% |
2,900 |
|