日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
2,559 |
2,559 |
2,559 |
2,559 |
+0.04% |
200 |
2024/8/22 |
2,558 |
2,558 |
2,558 |
2,558 |
+0.00% |
1,200 |
2024/8/21 |
2,555 |
2,558 |
2,540 |
2,558 |
+0.00% |
500 |
2024/8/20 |
2,501 |
2,579 |
2,501 |
2,558 |
+0.27% |
2,800 |
2024/8/19 |
2,551 |
2,551 |
2,495 |
2,551 |
+0.00% |
1,200 |
2024/8/16 |
2,581 |
2,581 |
2,531 |
2,551 |
-1.16% |
3,800 |
2024/8/15 |
2,577 |
2,594 |
2,577 |
2,581 |
-0.50% |
800 |
2024/8/14 |
2,551 |
2,594 |
2,551 |
2,594 |
+1.69% |
700 |
2024/8/13 |
2,613 |
2,650 |
2,500 |
2,551 |
-0.47% |
2,200 |
2024/8/9 |
2,554 |
2,704 |
2,504 |
2,563 |
+0.35% |
3,500 |
2024/8/8 |
2,450 |
2,554 |
2,450 |
2,554 |
+11.00% |
1,400 |
2024/8/7 |
2,223 |
2,360 |
2,223 |
2,301 |
+4.02% |
5,200 |
2024/8/6 |
2,151 |
2,400 |
2,151 |
2,212 |
+0.50% |
15,100 |
2024/8/5 |
2,503 |
2,550 |
2,201 |
2,201 |
-12.83% |
11,800 |
2024/8/2 |
2,652 |
2,653 |
2,525 |
2,525 |
-4.79% |
8,500 |
2024/8/1 |
2,650 |
2,668 |
2,650 |
2,652 |
-0.53% |
7,900 |
2024/7/31 |
2,717 |
2,717 |
2,655 |
2,666 |
+0.57% |
4,600 |
2024/7/30 |
2,685 |
2,735 |
2,636 |
2,651 |
-11.78% |
22,800 |
2024/7/29 |
3,020 |
3,040 |
2,962 |
3,005 |
+0.50% |
15,200 |
2024/7/26 |
2,966 |
3,000 |
2,958 |
2,990 |
+0.78% |
5,700 |
2024/7/25 |
2,978 |
2,978 |
2,958 |
2,967 |
-0.77% |
3,900 |
2024/7/24 |
2,993 |
2,993 |
2,978 |
2,990 |
-0.17% |
1,000 |
2024/7/23 |
2,989 |
2,995 |
2,950 |
2,995 |
+1.84% |
3,100 |
2024/7/22 |
2,987 |
2,996 |
2,940 |
2,941 |
-1.54% |
4,100 |
2024/7/19 |
2,988 |
2,990 |
2,986 |
2,987 |
+1.25% |
2,000 |
2024/7/18 |
2,933 |
2,996 |
2,933 |
2,950 |
-0.14% |
4,600 |
2024/7/17 |
2,964 |
3,020 |
2,952 |
2,954 |
-0.34% |
1,700 |
2024/7/16 |
2,976 |
2,985 |
2,934 |
2,964 |
+1.30% |
4,600 |
2024/7/12 |
2,936 |
3,010 |
2,926 |
2,926 |
+0.17% |
5,200 |
2024/7/11 |
2,911 |
2,921 |
2,906 |
2,921 |
+1.07% |
900 |
2024/7/10 |
2,923 |
2,950 |
2,890 |
2,890 |
-2.03% |
3,400 |
2024/7/9 |
2,918 |
2,997 |
2,906 |
2,950 |
-0.61% |
5,500 |
2024/7/8 |
2,969 |
3,065 |
2,951 |
2,968 |
-0.54% |
4,300 |
2024/7/5 |
2,934 |
2,984 |
2,929 |
2,984 |
+0.00% |
3,700 |
2024/7/4 |
2,999 |
3,095 |
2,879 |
2,984 |
+2.90% |
5,700 |
2024/7/3 |
2,884 |
2,949 |
2,881 |
2,900 |
+1.79% |
8,400 |
2024/7/2 |
2,811 |
2,849 |
2,810 |
2,849 |
+1.64% |
2,000 |
2024/7/1 |
2,820 |
2,878 |
2,795 |
2,803 |
-0.14% |
4,400 |
2024/6/28 |
2,799 |
2,880 |
2,799 |
2,807 |
+0.29% |
5,000 |
2024/6/27 |
2,807 |
2,848 |
2,795 |
2,799 |
-0.29% |
11,700 |
2024/6/26 |
2,776 |
2,807 |
2,740 |
2,807 |
+1.01% |
3,400 |
2024/6/25 |
2,806 |
2,806 |
2,779 |
2,779 |
-1.14% |
2,400 |
2024/6/24 |
2,816 |
2,817 |
2,811 |
2,811 |
+0.72% |
800 |
2024/6/21 |
2,766 |
2,791 |
2,766 |
2,791 |
-0.89% |
900 |
2024/6/20 |
2,817 |
2,821 |
2,815 |
2,816 |
-0.07% |
1,300 |
2024/6/19 |
2,769 |
2,818 |
2,753 |
2,818 |
+1.99% |
1,700 |
2024/6/18 |
2,742 |
2,763 |
2,742 |
2,763 |
+0.14% |
400 |
2024/6/17 |
2,730 |
2,759 |
2,730 |
2,759 |
-0.76% |
400 |
2024/6/14 |
2,704 |
2,780 |
2,702 |
2,780 |
-1.52% |
12,900 |
2024/6/13 |
2,817 |
2,823 |
2,800 |
2,823 |
+0.21% |
1,800 |
2024/6/12 |
2,815 |
2,825 |
2,779 |
2,817 |
-0.28% |
2,400 |
2024/6/11 |
2,820 |
2,825 |
2,815 |
2,825 |
+0.18% |
2,000 |
2024/6/10 |
2,813 |
2,820 |
2,813 |
2,820 |
+0.71% |
300 |
2024/6/7 |
2,803 |
2,820 |
2,800 |
2,800 |
-0.28% |
1,900 |
2024/6/6 |
2,810 |
2,810 |
2,808 |
2,808 |
+0.57% |
900 |
2024/6/5 |
2,771 |
2,812 |
2,771 |
2,792 |
+0.25% |
1,900 |
2024/6/4 |
2,785 |
2,790 |
2,785 |
2,785 |
+0.00% |
1,800 |
2024/6/3 |
2,776 |
2,785 |
2,730 |
2,785 |
+0.32% |
1,300 |
2024/5/31 |
2,776 |
2,776 |
2,776 |
2,776 |
+0.73% |
200 |
2024/5/30 |
2,745 |
2,780 |
2,745 |
2,756 |
+0.22% |
3,600 |
2024/5/29 |
2,749 |
2,750 |
2,749 |
2,750 |
-0.18% |
300 |
2024/5/28 |
2,746 |
2,755 |
2,745 |
2,755 |
+0.33% |
700 |
2024/5/27 |
2,700 |
2,753 |
2,700 |
2,746 |
+1.59% |
2,000 |
2024/5/24 |
2,699 |
2,780 |
2,699 |
2,703 |
+0.11% |
1,700 |
2024/5/23 |
2,700 |
2,704 |
2,700 |
2,700 |
+0.00% |
400 |
2024/5/22 |
2,699 |
2,700 |
2,699 |
2,700 |
+0.00% |
800 |
2024/5/21 |
2,737 |
2,737 |
2,690 |
2,700 |
-1.32% |
2,200 |
2024/5/20 |
2,714 |
2,736 |
2,714 |
2,736 |
+1.37% |
300 |
2024/5/16 |
2,730 |
2,730 |
2,699 |
2,699 |
-0.37% |
1,200 |
2024/5/15 |
2,734 |
2,734 |
2,708 |
2,709 |
-1.49% |
1,200 |
2024/5/14 |
2,752 |
2,752 |
2,749 |
2,750 |
-0.04% |
1,900 |
2024/5/13 |
2,772 |
2,773 |
2,751 |
2,751 |
-0.76% |
2,500 |
2024/5/10 |
2,751 |
2,772 |
2,751 |
2,772 |
+0.51% |
1,400 |
2024/5/9 |
2,774 |
2,774 |
2,758 |
2,758 |
-0.58% |
200 |
2024/5/8 |
2,778 |
2,778 |
2,774 |
2,774 |
+0.51% |
300 |
2024/5/7 |
2,752 |
2,760 |
2,752 |
2,760 |
+0.55% |
600 |
2024/5/2 |
2,745 |
2,745 |
2,745 |
2,745 |
+0.00% |
200 |
2024/5/1 |
2,765 |
2,765 |
2,745 |
2,745 |
-0.62% |
2,600 |
2024/4/30 |
2,763 |
2,763 |
2,762 |
2,762 |
-0.22% |
600 |
2024/4/26 |
2,761 |
2,768 |
2,761 |
2,768 |
+0.25% |
2,100 |
2024/4/25 |
2,745 |
2,761 |
2,726 |
2,761 |
+0.04% |
600 |
2024/4/24 |
2,747 |
2,760 |
2,743 |
2,760 |
-0.36% |
700 |
2024/4/22 |
2,751 |
2,777 |
2,750 |
2,770 |
+0.69% |
400 |
2024/4/19 |
2,787 |
2,787 |
2,736 |
2,751 |
-0.36% |
2,400 |
2024/4/17 |
2,761 |
2,761 |
2,761 |
2,761 |
+0.15% |
100 |
2024/4/16 |
2,756 |
2,787 |
2,756 |
2,757 |
-0.65% |
600 |
2024/4/15 |
2,788 |
2,788 |
2,752 |
2,775 |
-0.54% |
2,000 |
2024/4/12 |
2,797 |
2,797 |
2,773 |
2,790 |
+0.40% |
500 |
2024/4/11 |
2,785 |
2,800 |
2,772 |
2,779 |
+0.29% |
3,800 |
2024/4/10 |
2,774 |
2,778 |
2,769 |
2,771 |
+0.40% |
1,100 |
2024/4/9 |
2,777 |
2,777 |
2,760 |
2,760 |
+0.40% |
800 |
2024/4/8 |
2,746 |
2,784 |
2,746 |
2,749 |
-0.36% |
1,300 |
2024/4/5 |
2,759 |
2,759 |
2,758 |
2,759 |
-1.00% |
300 |
2024/4/4 |
2,741 |
2,787 |
2,712 |
2,787 |
+1.94% |
1,000 |
2024/4/3 |
2,720 |
2,734 |
2,706 |
2,734 |
+0.51% |
1,000 |
2024/4/2 |
2,720 |
2,743 |
2,720 |
2,720 |
+1.23% |
500 |
2024/4/1 |
2,689 |
2,744 |
2,687 |
2,687 |
-0.07% |
3,300 |
2024/3/29 |
2,641 |
2,689 |
2,641 |
2,689 |
+1.86% |
2,000 |
2024/3/28 |
2,601 |
2,690 |
2,601 |
2,640 |
+1.54% |
1,800 |
2024/3/27 |
2,594 |
2,600 |
2,594 |
2,600 |
-0.31% |
600 |
2024/3/26 |
2,610 |
2,632 |
2,608 |
2,608 |
-1.02% |
1,000 |
2024/3/25 |
2,638 |
2,656 |
2,635 |
2,635 |
+0.00% |
3,100 |
2024/3/22 |
2,640 |
2,650 |
2,635 |
2,635 |
+0.57% |
600 |
2024/3/21 |
2,600 |
2,620 |
2,600 |
2,620 |
+0.77% |
1,200 |
2024/3/19 |
2,605 |
2,607 |
2,600 |
2,600 |
+0.97% |
500 |
2024/3/18 |
2,585 |
2,602 |
2,551 |
2,575 |
-0.23% |
6,500 |
2024/3/15 |
2,564 |
2,667 |
2,551 |
2,581 |
-3.08% |
2,800 |
2024/3/14 |
2,644 |
2,693 |
2,605 |
2,663 |
+0.49% |
6,000 |
2024/3/13 |
2,738 |
2,742 |
2,640 |
2,650 |
+4.17% |
5,700 |
2024/3/12 |
2,547 |
2,574 |
2,544 |
2,544 |
+1.44% |
2,100 |
2024/3/11 |
2,528 |
2,548 |
2,508 |
2,508 |
-0.95% |
3,300 |
2024/3/8 |
2,527 |
2,589 |
2,527 |
2,532 |
+0.20% |
3,400 |
2024/3/7 |
2,526 |
2,529 |
2,526 |
2,527 |
-0.35% |
1,000 |
2024/3/6 |
2,545 |
2,545 |
2,522 |
2,536 |
-2.27% |
1,500 |
2024/3/5 |
2,522 |
2,600 |
2,521 |
2,595 |
+3.35% |
1,400 |
2024/3/4 |
2,535 |
2,535 |
2,507 |
2,511 |
+0.00% |
3,000 |
2024/3/1 |
2,580 |
2,580 |
2,511 |
2,511 |
-1.65% |
3,200 |
2024/2/29 |
2,551 |
2,599 |
2,551 |
2,553 |
+0.12% |
1,300 |
2024/2/28 |
2,550 |
2,550 |
2,550 |
2,550 |
+0.00% |
300 |
2024/2/27 |
2,551 |
2,555 |
2,550 |
2,550 |
-0.04% |
400 |
2024/2/26 |
2,558 |
2,558 |
2,551 |
2,551 |
-0.35% |
500 |
2024/2/22 |
2,555 |
2,560 |
2,555 |
2,560 |
+0.23% |
500 |
2024/2/21 |
2,565 |
2,570 |
2,551 |
2,554 |
-0.62% |
1,200 |
|