日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
3,480 |
3,480 |
3,475 |
3,475 |
+2.96% |
200 |
2024/8/22 |
3,425 |
3,425 |
3,375 |
3,375 |
-2.17% |
500 |
2024/8/20 |
3,450 |
3,450 |
3,450 |
3,450 |
+1.02% |
100 |
2024/8/19 |
3,400 |
3,415 |
3,400 |
3,415 |
+0.59% |
300 |
2024/8/15 |
3,400 |
3,400 |
3,395 |
3,395 |
-0.15% |
200 |
2024/8/14 |
3,400 |
3,400 |
3,400 |
3,400 |
+0.00% |
100 |
2024/8/13 |
3,395 |
3,400 |
3,390 |
3,400 |
+0.15% |
1,200 |
2024/8/9 |
3,450 |
3,450 |
3,270 |
3,395 |
+0.44% |
700 |
2024/8/8 |
3,390 |
3,400 |
3,380 |
3,380 |
+4.00% |
600 |
2024/8/7 |
2,995 |
3,250 |
2,922 |
3,250 |
+8.51% |
1,100 |
2024/8/6 |
2,750 |
2,996 |
2,750 |
2,995 |
+9.51% |
1,200 |
2024/8/5 |
2,800 |
2,900 |
2,735 |
2,735 |
-17.87% |
4,000 |
2024/8/2 |
3,370 |
3,370 |
3,330 |
3,330 |
-6.33% |
2,600 |
2024/8/1 |
3,580 |
3,580 |
3,530 |
3,555 |
-0.70% |
1,600 |
2024/7/31 |
3,580 |
3,580 |
3,580 |
3,580 |
+0.00% |
100 |
2024/7/30 |
3,590 |
3,625 |
3,525 |
3,580 |
-0.14% |
3,200 |
2024/7/29 |
3,610 |
3,615 |
3,580 |
3,585 |
-0.42% |
1,500 |
2024/7/26 |
3,610 |
3,610 |
3,600 |
3,600 |
-0.28% |
600 |
2024/7/25 |
3,600 |
3,610 |
3,570 |
3,610 |
+0.14% |
900 |
2024/7/24 |
3,590 |
3,605 |
3,555 |
3,605 |
+0.84% |
1,100 |
2024/7/23 |
3,555 |
3,615 |
3,555 |
3,575 |
+0.70% |
1,700 |
2024/7/22 |
3,560 |
3,595 |
3,550 |
3,550 |
+0.57% |
1,100 |
2024/7/19 |
3,435 |
3,535 |
3,435 |
3,530 |
+2.77% |
4,100 |
2024/7/18 |
3,435 |
3,435 |
3,435 |
3,435 |
+0.00% |
100 |
2024/7/17 |
3,415 |
3,450 |
3,415 |
3,435 |
+0.73% |
400 |
2024/7/16 |
3,400 |
3,435 |
3,400 |
3,410 |
-1.02% |
600 |
2024/7/12 |
3,390 |
3,445 |
3,390 |
3,445 |
+0.15% |
900 |
2024/7/11 |
3,435 |
3,440 |
3,435 |
3,440 |
+0.00% |
300 |
2024/7/10 |
3,455 |
3,455 |
3,440 |
3,440 |
-1.01% |
300 |
2024/7/9 |
3,475 |
3,475 |
3,475 |
3,475 |
+0.43% |
300 |
2024/7/8 |
3,475 |
3,475 |
3,460 |
3,460 |
-0.57% |
400 |
2024/7/5 |
3,480 |
3,480 |
3,480 |
3,480 |
+1.02% |
200 |
2024/7/4 |
3,420 |
3,445 |
3,420 |
3,445 |
+0.00% |
500 |
2024/7/3 |
3,445 |
3,445 |
3,445 |
3,445 |
+0.00% |
100 |
2024/7/2 |
3,445 |
3,445 |
3,445 |
3,445 |
+0.00% |
300 |
2024/7/1 |
3,430 |
3,445 |
3,430 |
3,445 |
+1.92% |
1,600 |
2024/6/28 |
3,420 |
3,430 |
3,380 |
3,380 |
-1.02% |
1,100 |
2024/6/27 |
3,410 |
3,415 |
3,410 |
3,415 |
+1.79% |
300 |
2024/6/26 |
3,385 |
3,385 |
3,355 |
3,355 |
-1.32% |
1,100 |
2024/6/25 |
3,400 |
3,400 |
3,400 |
3,400 |
+0.59% |
100 |
2024/6/24 |
3,420 |
3,420 |
3,380 |
3,380 |
-1.17% |
1,000 |
2024/6/21 |
3,400 |
3,420 |
3,400 |
3,420 |
-0.15% |
300 |
2024/6/20 |
3,425 |
3,425 |
3,425 |
3,425 |
+0.15% |
300 |
2024/6/19 |
3,415 |
3,440 |
3,415 |
3,420 |
+0.44% |
500 |
2024/6/18 |
3,400 |
3,405 |
3,400 |
3,405 |
+0.00% |
200 |
2024/6/17 |
3,350 |
3,410 |
3,350 |
3,405 |
+1.64% |
400 |
2024/6/14 |
3,340 |
3,350 |
3,340 |
3,350 |
+0.30% |
700 |
2024/6/13 |
3,335 |
3,340 |
3,335 |
3,340 |
+0.45% |
500 |
2024/6/11 |
3,320 |
3,340 |
3,320 |
3,325 |
+0.15% |
700 |
2024/6/10 |
3,325 |
3,350 |
3,300 |
3,320 |
+0.00% |
1,000 |
2024/6/7 |
3,235 |
3,320 |
3,235 |
3,320 |
+2.63% |
1,200 |
2024/6/6 |
3,150 |
3,300 |
3,150 |
3,235 |
-3.29% |
9,500 |
2024/6/5 |
3,455 |
3,455 |
3,310 |
3,345 |
-3.18% |
9,700 |
2024/6/4 |
3,420 |
3,460 |
3,320 |
3,455 |
+1.02% |
3,400 |
2024/6/3 |
3,360 |
3,420 |
3,360 |
3,420 |
+2.09% |
3,100 |
2024/5/31 |
3,325 |
3,360 |
3,325 |
3,350 |
+1.06% |
600 |
2024/5/30 |
3,350 |
3,350 |
3,315 |
3,315 |
+1.07% |
600 |
2024/5/29 |
3,260 |
3,280 |
3,260 |
3,280 |
-0.61% |
300 |
2024/5/28 |
3,345 |
3,355 |
3,300 |
3,300 |
-1.35% |
1,200 |
2024/5/27 |
3,300 |
3,345 |
3,300 |
3,345 |
+1.67% |
800 |
2024/5/24 |
3,295 |
3,295 |
3,280 |
3,290 |
+0.30% |
400 |
2024/5/23 |
3,270 |
3,280 |
3,270 |
3,280 |
+0.61% |
600 |
2024/5/22 |
3,250 |
3,260 |
3,225 |
3,260 |
+0.62% |
600 |
2024/5/21 |
3,250 |
3,250 |
3,240 |
3,240 |
+0.00% |
800 |
2024/5/20 |
3,230 |
3,245 |
3,210 |
3,240 |
+0.31% |
1,300 |
2024/5/17 |
3,220 |
3,230 |
3,220 |
3,230 |
+0.31% |
600 |
2024/5/16 |
3,220 |
3,220 |
3,215 |
3,220 |
+1.10% |
700 |
2024/5/15 |
3,220 |
3,220 |
3,185 |
3,185 |
-1.09% |
200 |
2024/5/14 |
3,220 |
3,220 |
3,220 |
3,220 |
+0.00% |
100 |
2024/5/13 |
3,150 |
3,220 |
3,150 |
3,220 |
+0.78% |
600 |
2024/5/10 |
3,180 |
3,195 |
3,180 |
3,195 |
+0.47% |
200 |
2024/5/9 |
3,180 |
3,180 |
3,180 |
3,180 |
+0.32% |
100 |
2024/5/8 |
3,170 |
3,170 |
3,170 |
3,170 |
+0.00% |
100 |
2024/5/7 |
3,230 |
3,230 |
3,170 |
3,170 |
-1.40% |
900 |
2024/5/2 |
3,220 |
3,220 |
3,215 |
3,215 |
-0.46% |
500 |
2024/5/1 |
3,230 |
3,230 |
3,230 |
3,230 |
+2.22% |
400 |
2024/4/30 |
3,200 |
3,200 |
3,160 |
3,160 |
+0.96% |
600 |
2024/4/26 |
3,195 |
3,195 |
3,130 |
3,130 |
-2.03% |
500 |
2024/4/25 |
3,190 |
3,200 |
3,135 |
3,195 |
+1.43% |
800 |
2024/4/24 |
3,185 |
3,185 |
3,150 |
3,150 |
+0.80% |
800 |
2024/4/23 |
3,135 |
3,135 |
3,125 |
3,125 |
-0.48% |
200 |
2024/4/22 |
3,180 |
3,180 |
3,110 |
3,140 |
+0.96% |
400 |
2024/4/19 |
3,070 |
3,145 |
3,070 |
3,110 |
+0.65% |
400 |
2024/4/18 |
3,100 |
3,100 |
3,090 |
3,090 |
-0.32% |
400 |
2024/4/17 |
3,195 |
3,195 |
3,100 |
3,100 |
-3.58% |
1,100 |
2024/4/16 |
3,170 |
3,215 |
3,170 |
3,215 |
+0.47% |
300 |
2024/4/12 |
3,200 |
3,200 |
3,200 |
3,200 |
+0.16% |
300 |
2024/4/10 |
3,170 |
3,200 |
3,165 |
3,195 |
+0.79% |
700 |
2024/4/9 |
3,160 |
3,210 |
3,160 |
3,170 |
-1.09% |
600 |
2024/4/8 |
3,195 |
3,240 |
3,190 |
3,205 |
-1.84% |
3,100 |
2024/4/5 |
3,265 |
3,265 |
3,265 |
3,265 |
+0.00% |
100 |
2024/4/4 |
3,225 |
3,265 |
3,225 |
3,265 |
+1.24% |
500 |
2024/4/3 |
3,240 |
3,240 |
3,205 |
3,225 |
-0.31% |
400 |
2024/4/2 |
3,225 |
3,235 |
3,225 |
3,235 |
+1.73% |
600 |
2024/4/1 |
3,240 |
3,240 |
3,180 |
3,180 |
-1.40% |
600 |
2024/3/29 |
3,250 |
3,250 |
3,180 |
3,225 |
+3.04% |
2,600 |
2024/3/28 |
3,130 |
3,130 |
3,130 |
3,130 |
+0.00% |
200 |
2024/3/27 |
3,190 |
3,200 |
3,070 |
3,130 |
+0.16% |
1,400 |
2024/3/26 |
3,160 |
3,170 |
3,095 |
3,125 |
-0.48% |
1,100 |
2024/3/25 |
3,170 |
3,170 |
3,140 |
3,140 |
+0.16% |
400 |
2024/3/22 |
3,170 |
3,170 |
3,135 |
3,135 |
-1.26% |
1,100 |
2024/3/21 |
3,135 |
3,180 |
3,135 |
3,175 |
+1.60% |
1,800 |
2024/3/19 |
3,070 |
3,125 |
3,070 |
3,125 |
+2.12% |
1,800 |
2024/3/18 |
3,030 |
3,060 |
3,030 |
3,060 |
+0.99% |
1,000 |
2024/3/15 |
3,065 |
3,070 |
3,030 |
3,030 |
+0.33% |
600 |
2024/3/14 |
3,020 |
3,020 |
3,000 |
3,020 |
+0.67% |
500 |
2024/3/13 |
2,948 |
3,000 |
2,948 |
3,000 |
+1.66% |
1,100 |
2024/3/12 |
2,910 |
2,980 |
2,910 |
2,951 |
-0.30% |
800 |
2024/3/11 |
3,020 |
3,020 |
2,905 |
2,960 |
-4.21% |
4,800 |
2024/3/8 |
3,095 |
3,115 |
3,080 |
3,090 |
-0.16% |
2,400 |
2024/3/7 |
3,325 |
3,325 |
3,095 |
3,095 |
-6.92% |
9,700 |
2024/3/6 |
3,560 |
3,560 |
3,305 |
3,325 |
-6.73% |
23,200 |
2024/3/5 |
3,390 |
3,590 |
3,390 |
3,565 |
+5.16% |
19,600 |
2024/3/4 |
3,390 |
3,390 |
3,305 |
3,390 |
+3.67% |
3,700 |
2024/3/1 |
3,295 |
3,355 |
3,215 |
3,270 |
-0.46% |
4,500 |
2024/2/29 |
3,230 |
3,300 |
3,150 |
3,285 |
+1.70% |
3,300 |
2024/2/28 |
3,100 |
3,230 |
3,085 |
3,230 |
+5.90% |
5,200 |
2024/2/27 |
3,040 |
3,050 |
3,015 |
3,050 |
+2.01% |
1,300 |
2024/2/26 |
2,952 |
3,045 |
2,952 |
2,990 |
+1.29% |
2,700 |
2024/2/22 |
2,930 |
2,957 |
2,905 |
2,952 |
+0.75% |
800 |
2024/2/21 |
2,947 |
2,947 |
2,901 |
2,930 |
+1.00% |
1,600 |
2024/2/20 |
2,956 |
2,957 |
2,901 |
2,901 |
+1.12% |
2,100 |
2024/2/19 |
2,890 |
2,912 |
2,863 |
2,869 |
-0.76% |
2,000 |
|