日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
2,350 |
2,377 |
2,350 |
2,350 |
+0.09% |
500 |
2024/8/22 |
2,348 |
2,348 |
2,348 |
2,348 |
+0.77% |
100 |
2024/8/20 |
2,289 |
2,340 |
2,271 |
2,330 |
+2.60% |
800 |
2024/8/19 |
2,262 |
2,291 |
2,241 |
2,271 |
+0.00% |
600 |
2024/8/16 |
2,320 |
2,320 |
2,220 |
2,271 |
+0.04% |
300 |
2024/8/15 |
2,240 |
2,270 |
2,240 |
2,270 |
+2.21% |
1,900 |
2024/8/14 |
2,250 |
2,250 |
2,220 |
2,221 |
-1.29% |
1,300 |
2024/8/13 |
2,195 |
2,280 |
2,195 |
2,250 |
-1.96% |
400 |
2024/8/9 |
2,347 |
2,347 |
2,280 |
2,295 |
-0.22% |
1,100 |
2024/8/8 |
2,178 |
2,300 |
2,178 |
2,300 |
+5.02% |
900 |
2024/8/7 |
2,000 |
2,200 |
2,000 |
2,190 |
+8.31% |
2,800 |
2024/8/6 |
2,024 |
2,120 |
2,000 |
2,022 |
+0.85% |
6,000 |
2024/8/5 |
2,258 |
2,260 |
2,005 |
2,005 |
-18.43% |
5,200 |
2024/8/2 |
2,400 |
2,531 |
2,255 |
2,458 |
-1.29% |
3,400 |
2024/8/1 |
2,580 |
2,624 |
2,450 |
2,490 |
-2.31% |
2,300 |
2024/7/31 |
2,580 |
2,580 |
2,524 |
2,549 |
-1.20% |
500 |
2024/7/30 |
2,562 |
2,651 |
2,562 |
2,580 |
-0.77% |
1,500 |
2024/7/29 |
2,670 |
2,670 |
2,570 |
2,600 |
-1.89% |
1,100 |
2024/7/26 |
2,650 |
2,650 |
2,650 |
2,650 |
+0.76% |
100 |
2024/7/25 |
2,638 |
2,638 |
2,630 |
2,630 |
-1.24% |
500 |
2024/7/24 |
2,668 |
2,668 |
2,663 |
2,663 |
-0.41% |
400 |
2024/7/23 |
2,700 |
2,700 |
2,674 |
2,674 |
-0.89% |
700 |
2024/7/22 |
2,713 |
2,715 |
2,698 |
2,698 |
+0.67% |
800 |
2024/7/19 |
2,702 |
2,703 |
2,680 |
2,680 |
-1.11% |
1,200 |
2024/7/17 |
2,733 |
2,740 |
2,702 |
2,710 |
-1.99% |
2,300 |
2024/7/16 |
2,747 |
2,784 |
2,747 |
2,765 |
-0.32% |
1,200 |
2024/7/12 |
2,744 |
2,781 |
2,731 |
2,774 |
+0.76% |
1,200 |
2024/7/11 |
2,753 |
2,753 |
2,753 |
2,753 |
+0.36% |
100 |
2024/7/10 |
2,784 |
2,784 |
2,743 |
2,743 |
-1.47% |
1,100 |
2024/7/9 |
2,770 |
2,784 |
2,751 |
2,784 |
-0.14% |
1,600 |
2024/7/8 |
2,790 |
2,790 |
2,788 |
2,788 |
-0.36% |
300 |
2024/7/5 |
2,798 |
2,799 |
2,798 |
2,798 |
-0.04% |
900 |
2024/7/4 |
2,800 |
2,818 |
2,778 |
2,799 |
+0.00% |
10,500 |
2024/7/3 |
2,821 |
2,822 |
2,782 |
2,799 |
-0.85% |
5,300 |
2024/7/2 |
2,788 |
2,827 |
2,782 |
2,823 |
-0.53% |
5,300 |
2024/7/1 |
2,863 |
2,863 |
2,765 |
2,838 |
-0.32% |
4,300 |
2024/6/28 |
2,811 |
2,849 |
2,799 |
2,847 |
+1.28% |
5,500 |
2024/6/27 |
2,809 |
2,830 |
2,809 |
2,811 |
-1.68% |
2,500 |
2024/6/26 |
2,898 |
2,898 |
2,771 |
2,859 |
-1.55% |
5,500 |
2024/6/25 |
2,900 |
2,939 |
2,900 |
2,904 |
-1.22% |
3,100 |
2024/6/24 |
2,910 |
2,955 |
2,910 |
2,940 |
+4.22% |
2,900 |
2024/6/21 |
2,882 |
2,882 |
2,821 |
2,821 |
-1.26% |
1,900 |
2024/6/20 |
2,882 |
2,899 |
2,772 |
2,857 |
-0.97% |
4,000 |
2024/6/19 |
2,843 |
2,899 |
2,843 |
2,885 |
+1.48% |
8,400 |
2024/6/18 |
2,700 |
2,884 |
2,700 |
2,843 |
+6.52% |
11,400 |
2024/6/17 |
2,697 |
2,740 |
2,640 |
2,669 |
-0.22% |
9,000 |
2024/6/14 |
2,618 |
2,675 |
2,617 |
2,675 |
+3.20% |
14,300 |
2024/6/13 |
2,616 |
2,632 |
2,580 |
2,592 |
-1.74% |
11,700 |
2024/6/12 |
2,596 |
2,645 |
2,585 |
2,638 |
+2.13% |
14,400 |
2024/6/11 |
2,545 |
2,583 |
2,545 |
2,583 |
+0.00% |
1,600 |
2024/6/10 |
2,550 |
2,588 |
2,510 |
2,583 |
+1.29% |
2,000 |
2024/6/7 |
2,459 |
2,550 |
2,459 |
2,550 |
+1.63% |
2,800 |
2024/6/6 |
2,499 |
2,550 |
2,455 |
2,509 |
+0.84% |
4,500 |
2024/6/5 |
2,533 |
2,537 |
2,470 |
2,488 |
-2.01% |
3,600 |
2024/6/4 |
2,500 |
2,558 |
2,500 |
2,539 |
-0.35% |
3,800 |
2024/6/3 |
2,540 |
2,564 |
2,540 |
2,548 |
-0.51% |
1,100 |
2024/5/31 |
2,525 |
2,561 |
2,525 |
2,561 |
+1.19% |
1,300 |
2024/5/30 |
2,546 |
2,546 |
2,530 |
2,531 |
-0.59% |
2,000 |
2024/5/29 |
2,555 |
2,582 |
2,545 |
2,546 |
-0.62% |
2,100 |
2024/5/28 |
2,545 |
2,588 |
2,545 |
2,562 |
-0.43% |
3,000 |
2024/5/27 |
2,569 |
2,576 |
2,542 |
2,573 |
+0.19% |
1,800 |
2024/5/24 |
2,511 |
2,569 |
2,511 |
2,568 |
+1.38% |
1,300 |
2024/5/23 |
2,574 |
2,597 |
2,500 |
2,533 |
-1.05% |
4,000 |
2024/5/22 |
2,541 |
2,599 |
2,541 |
2,560 |
-0.23% |
2,400 |
2024/5/21 |
2,525 |
2,566 |
2,520 |
2,566 |
+0.79% |
4,200 |
2024/5/20 |
2,550 |
2,551 |
2,509 |
2,546 |
-0.27% |
2,500 |
2024/5/17 |
2,569 |
2,581 |
2,500 |
2,553 |
-0.66% |
2,800 |
2024/5/16 |
2,570 |
2,600 |
2,531 |
2,570 |
+0.23% |
4,300 |
2024/5/15 |
2,581 |
2,581 |
2,529 |
2,564 |
-0.43% |
3,700 |
2024/5/14 |
2,575 |
2,575 |
2,552 |
2,575 |
-0.04% |
500 |
2024/5/13 |
2,541 |
2,581 |
2,541 |
2,576 |
+1.58% |
1,900 |
2024/5/10 |
2,579 |
2,579 |
2,536 |
2,536 |
-1.51% |
1,200 |
2024/5/9 |
2,554 |
2,575 |
2,546 |
2,575 |
+0.78% |
1,900 |
2024/5/8 |
2,549 |
2,555 |
2,509 |
2,555 |
+1.03% |
2,800 |
2024/5/7 |
2,460 |
2,529 |
2,460 |
2,529 |
+2.80% |
2,900 |
2024/5/2 |
2,496 |
2,496 |
2,419 |
2,460 |
+0.53% |
2,300 |
2024/5/1 |
2,498 |
2,498 |
2,417 |
2,447 |
-2.04% |
2,000 |
2024/4/30 |
2,450 |
2,498 |
2,450 |
2,498 |
+1.96% |
2,000 |
2024/4/26 |
2,536 |
2,536 |
2,320 |
2,450 |
-3.16% |
7,900 |
2024/4/25 |
2,530 |
2,559 |
2,530 |
2,530 |
-1.13% |
1,600 |
2024/4/24 |
2,526 |
2,560 |
2,526 |
2,559 |
-0.04% |
2,000 |
2024/4/23 |
2,556 |
2,560 |
2,504 |
2,560 |
+0.00% |
1,100 |
2024/4/22 |
2,500 |
2,560 |
2,500 |
2,560 |
+2.40% |
1,800 |
2024/4/19 |
2,451 |
2,540 |
2,451 |
2,500 |
+0.56% |
2,500 |
2024/4/18 |
2,475 |
2,510 |
2,475 |
2,486 |
+0.49% |
2,500 |
2024/4/17 |
2,436 |
2,474 |
2,436 |
2,474 |
+0.94% |
500 |
2024/4/16 |
2,429 |
2,451 |
2,429 |
2,451 |
-1.13% |
300 |
2024/4/15 |
2,442 |
2,480 |
2,442 |
2,479 |
+0.90% |
2,000 |
2024/4/12 |
2,461 |
2,484 |
2,451 |
2,457 |
+0.20% |
2,800 |
2024/4/11 |
2,493 |
2,493 |
2,451 |
2,452 |
-0.93% |
1,900 |
2024/4/10 |
2,424 |
2,487 |
2,411 |
2,475 |
+0.04% |
2,500 |
2024/4/9 |
2,445 |
2,474 |
2,445 |
2,474 |
+1.39% |
1,600 |
2024/4/8 |
2,412 |
2,440 |
2,385 |
2,440 |
+1.67% |
2,500 |
2024/4/5 |
2,460 |
2,460 |
2,400 |
2,400 |
-1.03% |
5,600 |
2024/4/4 |
2,434 |
2,455 |
2,413 |
2,425 |
-0.78% |
2,300 |
2024/4/3 |
2,423 |
2,469 |
2,422 |
2,444 |
-0.12% |
1,600 |
2024/4/2 |
2,529 |
2,529 |
2,427 |
2,447 |
-2.86% |
3,900 |
2024/4/1 |
2,472 |
2,523 |
2,472 |
2,519 |
+0.64% |
3,100 |
2024/3/29 |
2,493 |
2,503 |
2,458 |
2,503 |
+1.96% |
2,700 |
2024/3/28 |
2,430 |
2,520 |
2,430 |
2,455 |
-2.77% |
3,500 |
2024/3/27 |
2,410 |
2,546 |
2,410 |
2,525 |
+4.77% |
9,100 |
2024/3/26 |
2,400 |
2,420 |
2,384 |
2,410 |
+0.12% |
12,400 |
2024/3/25 |
2,410 |
2,419 |
2,407 |
2,407 |
+0.00% |
700 |
2024/3/22 |
2,462 |
2,462 |
2,402 |
2,407 |
-0.54% |
2,800 |
2024/3/21 |
2,475 |
2,485 |
2,420 |
2,420 |
-1.26% |
7,100 |
2024/3/19 |
2,470 |
2,482 |
2,419 |
2,451 |
-0.81% |
4,200 |
2024/3/18 |
2,418 |
2,474 |
2,402 |
2,471 |
+2.19% |
7,800 |
2024/3/15 |
2,492 |
2,492 |
2,403 |
2,418 |
-2.97% |
10,400 |
2024/3/14 |
2,522 |
2,522 |
2,453 |
2,492 |
-1.46% |
3,700 |
2024/3/13 |
2,518 |
2,553 |
2,480 |
2,529 |
+0.44% |
18,000 |
2024/3/12 |
2,488 |
2,584 |
2,488 |
2,518 |
+2.23% |
12,100 |
2024/3/11 |
2,510 |
2,529 |
2,417 |
2,463 |
-3.79% |
24,400 |
2024/3/8 |
2,655 |
2,679 |
2,560 |
2,560 |
-3.54% |
29,000 |
2024/3/7 |
2,562 |
2,695 |
2,533 |
2,654 |
-16.93% |
190,300 |
2024/3/6 |
3,060 |
3,195 |
2,930 |
3,195 |
+2.08% |
44,500 |
2024/3/5 |
3,005 |
3,190 |
2,940 |
3,130 |
+3.30% |
30,600 |
2024/3/4 |
2,871 |
3,220 |
2,773 |
3,030 |
+7.41% |
47,900 |
2024/3/1 |
2,861 |
2,896 |
2,721 |
2,821 |
-1.40% |
11,800 |
2024/2/29 |
2,878 |
2,918 |
2,818 |
2,861 |
-0.31% |
13,000 |
2024/2/28 |
2,702 |
2,870 |
2,671 |
2,870 |
+4.48% |
8,200 |
2024/2/27 |
2,657 |
2,749 |
2,657 |
2,747 |
+3.39% |
4,700 |
2024/2/26 |
2,648 |
2,700 |
2,648 |
2,657 |
+0.87% |
5,800 |
2024/2/22 |
2,727 |
2,727 |
2,607 |
2,634 |
-0.45% |
5,900 |
|