日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
2,295 |
2,347 |
2,295 |
2,347 |
+2.27% |
1,300 |
2024/9/30 |
2,295 |
2,295 |
2,295 |
2,295 |
-0.69% |
900 |
2024/9/27 |
2,290 |
2,311 |
2,290 |
2,311 |
+1.54% |
600 |
2024/9/26 |
2,286 |
2,316 |
2,274 |
2,276 |
-0.26% |
2,400 |
2024/9/25 |
2,285 |
2,289 |
2,282 |
2,282 |
+0.00% |
500 |
2024/9/24 |
2,288 |
2,288 |
2,269 |
2,282 |
+0.48% |
800 |
2024/9/20 |
2,275 |
2,292 |
2,271 |
2,271 |
-0.09% |
800 |
2024/9/19 |
2,255 |
2,273 |
2,255 |
2,273 |
+0.80% |
300 |
2024/9/18 |
2,267 |
2,272 |
2,255 |
2,255 |
-0.22% |
800 |
2024/9/17 |
2,255 |
2,266 |
2,246 |
2,260 |
-0.04% |
700 |
2024/9/13 |
2,267 |
2,277 |
2,261 |
2,261 |
-0.70% |
700 |
2024/9/12 |
2,276 |
2,299 |
2,276 |
2,277 |
+0.44% |
700 |
2024/9/11 |
2,305 |
2,316 |
2,267 |
2,267 |
-3.37% |
1,200 |
2024/9/10 |
2,354 |
2,354 |
2,346 |
2,346 |
+1.08% |
800 |
2024/9/9 |
2,271 |
2,351 |
2,271 |
2,321 |
-2.11% |
4,100 |
2024/9/5 |
2,362 |
2,414 |
2,362 |
2,371 |
+0.00% |
1,800 |
2024/9/4 |
2,423 |
2,424 |
2,371 |
2,371 |
-3.42% |
4,600 |
2024/9/3 |
2,450 |
2,455 |
2,450 |
2,455 |
+0.20% |
800 |
2024/9/2 |
2,451 |
2,461 |
2,450 |
2,450 |
+0.00% |
2,900 |
2024/8/30 |
2,425 |
2,450 |
2,425 |
2,450 |
+0.70% |
200 |
2024/8/28 |
2,433 |
2,433 |
2,423 |
2,433 |
+0.00% |
1,300 |
2024/8/27 |
2,420 |
2,470 |
2,420 |
2,433 |
+0.29% |
600 |
2024/8/26 |
2,453 |
2,495 |
2,426 |
2,426 |
-1.02% |
2,900 |
2024/8/23 |
2,468 |
2,492 |
2,420 |
2,451 |
-0.69% |
4,700 |
2024/8/22 |
2,469 |
2,478 |
2,468 |
2,468 |
+0.65% |
1,700 |
2024/8/21 |
2,406 |
2,452 |
2,402 |
2,452 |
+2.12% |
800 |
2024/8/20 |
2,458 |
2,459 |
2,401 |
2,401 |
-2.04% |
1,100 |
2024/8/19 |
2,455 |
2,455 |
2,401 |
2,451 |
-0.16% |
1,300 |
2024/8/16 |
2,445 |
2,458 |
2,444 |
2,455 |
+1.24% |
2,100 |
2024/8/15 |
2,372 |
2,425 |
2,372 |
2,425 |
+0.12% |
1,700 |
2024/8/14 |
2,398 |
2,422 |
2,374 |
2,422 |
+0.71% |
4,000 |
2024/8/13 |
2,474 |
2,474 |
2,331 |
2,405 |
-5.98% |
13,500 |
2024/8/9 |
2,438 |
2,565 |
2,438 |
2,558 |
+7.12% |
4,200 |
2024/8/8 |
2,268 |
2,424 |
2,268 |
2,388 |
+6.51% |
4,800 |
2024/8/7 |
2,191 |
2,263 |
2,190 |
2,242 |
+1.91% |
6,600 |
2024/8/6 |
2,220 |
2,233 |
2,190 |
2,200 |
+8.91% |
5,400 |
2024/8/5 |
2,403 |
2,403 |
2,020 |
2,020 |
-19.84% |
22,100 |
2024/8/2 |
2,599 |
2,599 |
2,486 |
2,520 |
-5.76% |
4,300 |
2024/8/1 |
2,681 |
2,687 |
2,674 |
2,674 |
-1.29% |
1,700 |
2024/7/30 |
2,707 |
2,709 |
2,703 |
2,709 |
-0.37% |
800 |
2024/7/29 |
2,719 |
2,719 |
2,719 |
2,719 |
+0.11% |
200 |
2024/7/26 |
2,701 |
2,752 |
2,701 |
2,716 |
+0.37% |
1,000 |
2024/7/25 |
2,723 |
2,729 |
2,680 |
2,706 |
-0.66% |
2,400 |
2024/7/24 |
2,730 |
2,752 |
2,724 |
2,724 |
-0.91% |
1,600 |
2024/7/23 |
2,738 |
2,757 |
2,738 |
2,749 |
+0.40% |
400 |
2024/7/22 |
2,756 |
2,756 |
2,738 |
2,738 |
-0.33% |
1,400 |
2024/7/19 |
2,724 |
2,747 |
2,724 |
2,747 |
+0.44% |
900 |
2024/7/18 |
2,724 |
2,746 |
2,724 |
2,735 |
-0.18% |
600 |
2024/7/17 |
2,740 |
2,740 |
2,735 |
2,740 |
-0.29% |
800 |
2024/7/16 |
2,722 |
2,748 |
2,722 |
2,748 |
+0.96% |
1,900 |
2024/7/12 |
2,722 |
2,749 |
2,722 |
2,722 |
+0.00% |
700 |
2024/7/11 |
2,723 |
2,723 |
2,721 |
2,722 |
-0.04% |
1,300 |
2024/7/10 |
2,722 |
2,755 |
2,722 |
2,723 |
-0.29% |
800 |
2024/7/9 |
2,717 |
2,731 |
2,717 |
2,731 |
+0.48% |
900 |
2024/7/8 |
2,751 |
2,752 |
2,707 |
2,718 |
-0.62% |
2,600 |
2024/7/5 |
2,733 |
2,741 |
2,680 |
2,735 |
-0.69% |
2,900 |
2024/7/4 |
2,738 |
2,754 |
2,729 |
2,754 |
+0.58% |
3,500 |
2024/7/3 |
2,737 |
2,759 |
2,737 |
2,738 |
-0.44% |
2,600 |
2024/7/2 |
2,750 |
2,776 |
2,750 |
2,750 |
+0.00% |
300 |
2024/7/1 |
2,779 |
2,779 |
2,730 |
2,750 |
-1.04% |
400 |
2024/6/28 |
2,754 |
2,779 |
2,750 |
2,779 |
+1.61% |
900 |
2024/6/25 |
2,720 |
2,735 |
2,720 |
2,735 |
+0.44% |
1,900 |
2024/6/24 |
2,719 |
2,724 |
2,718 |
2,723 |
-0.62% |
600 |
2024/6/21 |
2,740 |
2,740 |
2,740 |
2,740 |
-0.54% |
500 |
2024/6/20 |
2,742 |
2,755 |
2,742 |
2,755 |
-0.51% |
600 |
2024/6/19 |
2,743 |
2,769 |
2,743 |
2,769 |
+0.95% |
300 |
2024/6/18 |
2,743 |
2,745 |
2,743 |
2,743 |
+0.04% |
400 |
2024/6/17 |
2,768 |
2,768 |
2,742 |
2,742 |
-0.87% |
1,100 |
2024/6/14 |
2,735 |
2,766 |
2,734 |
2,766 |
+0.55% |
1,600 |
2024/6/13 |
2,748 |
2,751 |
2,736 |
2,751 |
+0.11% |
700 |
2024/6/12 |
2,748 |
2,749 |
2,748 |
2,748 |
+0.29% |
500 |
2024/6/11 |
2,746 |
2,746 |
2,740 |
2,740 |
-0.25% |
1,100 |
2024/6/10 |
2,761 |
2,762 |
2,747 |
2,747 |
-0.51% |
900 |
2024/6/7 |
2,761 |
2,769 |
2,760 |
2,761 |
-0.32% |
2,400 |
2024/6/6 |
2,789 |
2,789 |
2,770 |
2,770 |
-1.25% |
1,000 |
2024/6/5 |
2,824 |
2,824 |
2,780 |
2,805 |
-0.78% |
2,000 |
2024/6/4 |
2,798 |
2,827 |
2,795 |
2,827 |
+0.11% |
800 |
2024/6/3 |
2,814 |
2,824 |
2,794 |
2,824 |
+0.82% |
600 |
2024/5/31 |
2,802 |
2,802 |
2,770 |
2,801 |
+0.21% |
900 |
2024/5/30 |
2,756 |
2,795 |
2,756 |
2,795 |
-0.32% |
2,000 |
2024/5/29 |
2,812 |
2,812 |
2,798 |
2,804 |
+0.86% |
1,800 |
2024/5/28 |
2,776 |
2,808 |
2,776 |
2,780 |
+0.58% |
2,500 |
2024/5/27 |
2,740 |
2,770 |
2,736 |
2,764 |
+0.88% |
3,400 |
2024/5/24 |
2,725 |
2,744 |
2,725 |
2,740 |
+1.52% |
6,600 |
2024/5/23 |
2,704 |
2,705 |
2,690 |
2,699 |
+0.26% |
1,200 |
2024/5/22 |
2,704 |
2,705 |
2,691 |
2,692 |
-0.22% |
1,200 |
2024/5/21 |
2,735 |
2,735 |
2,691 |
2,698 |
-1.35% |
10,400 |
2024/5/20 |
2,554 |
2,747 |
2,511 |
2,735 |
+10.28% |
20,400 |
2024/5/17 |
2,440 |
2,480 |
2,440 |
2,480 |
+1.64% |
4,300 |
2024/5/16 |
2,501 |
2,501 |
2,426 |
2,440 |
-2.71% |
4,100 |
2024/5/15 |
2,521 |
2,537 |
2,508 |
2,508 |
-0.52% |
3,800 |
2024/5/14 |
2,545 |
2,549 |
2,517 |
2,521 |
-0.83% |
7,600 |
2024/5/13 |
2,549 |
2,555 |
2,516 |
2,542 |
+1.68% |
16,100 |
2024/5/10 |
2,492 |
2,511 |
2,475 |
2,500 |
+0.00% |
9,800 |
2024/5/9 |
2,505 |
2,512 |
2,486 |
2,500 |
-0.20% |
4,000 |
2024/5/8 |
2,481 |
2,505 |
2,466 |
2,505 |
+0.12% |
2,500 |
2024/5/7 |
2,482 |
2,502 |
2,481 |
2,502 |
+1.71% |
2,800 |
2024/5/2 |
2,450 |
2,460 |
2,447 |
2,460 |
+0.00% |
1,600 |
2024/5/1 |
2,436 |
2,473 |
2,436 |
2,460 |
+0.74% |
1,300 |
2024/4/30 |
2,450 |
2,454 |
2,441 |
2,442 |
-0.12% |
900 |
2024/4/26 |
2,436 |
2,459 |
2,435 |
2,445 |
+0.25% |
1,600 |
2024/4/25 |
2,420 |
2,439 |
2,420 |
2,439 |
-0.04% |
300 |
2024/4/24 |
2,445 |
2,447 |
2,435 |
2,440 |
+0.16% |
700 |
2024/4/23 |
2,434 |
2,479 |
2,434 |
2,436 |
+1.08% |
700 |
2024/4/22 |
2,401 |
2,410 |
2,401 |
2,410 |
+1.05% |
900 |
2024/4/19 |
2,400 |
2,400 |
2,380 |
2,385 |
-0.62% |
6,900 |
2024/4/18 |
2,370 |
2,400 |
2,343 |
2,400 |
+0.84% |
3,000 |
2024/4/17 |
2,402 |
2,402 |
2,380 |
2,380 |
-0.92% |
1,000 |
2024/4/16 |
2,444 |
2,444 |
2,362 |
2,402 |
-2.28% |
8,000 |
2024/4/15 |
2,460 |
2,460 |
2,439 |
2,458 |
-0.16% |
1,000 |
2024/4/12 |
2,490 |
2,490 |
2,462 |
2,462 |
-1.12% |
300 |
2024/4/11 |
2,445 |
2,490 |
2,445 |
2,490 |
+0.00% |
1,500 |
2024/4/10 |
2,490 |
2,490 |
2,490 |
2,490 |
+0.40% |
300 |
2024/4/9 |
2,460 |
2,487 |
2,452 |
2,480 |
+0.53% |
1,800 |
2024/4/8 |
2,466 |
2,483 |
2,466 |
2,467 |
+1.11% |
4,700 |
2024/4/5 |
2,501 |
2,502 |
2,400 |
2,440 |
-2.87% |
8,600 |
2024/4/4 |
2,533 |
2,533 |
2,512 |
2,512 |
-0.44% |
2,000 |
2024/4/3 |
2,522 |
2,550 |
2,521 |
2,523 |
-0.12% |
2,400 |
2024/4/2 |
2,560 |
2,560 |
2,525 |
2,526 |
-1.37% |
1,700 |
2024/4/1 |
2,590 |
2,612 |
2,560 |
2,561 |
-0.35% |
3,100 |
2024/3/29 |
2,579 |
2,588 |
2,556 |
2,570 |
+0.35% |
1,300 |
2024/3/28 |
2,556 |
2,585 |
2,556 |
2,561 |
-3.32% |
3,200 |
2024/3/27 |
2,653 |
2,668 |
2,642 |
2,649 |
-0.15% |
1,700 |
|