日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
2,761 |
2,798 |
2,761 |
2,785 |
+0.91% |
900 |
2024/7/18 |
2,770 |
2,880 |
2,760 |
2,760 |
+0.00% |
2,600 |
2024/7/17 |
2,810 |
2,830 |
2,760 |
2,760 |
-2.47% |
5,500 |
2024/7/16 |
2,800 |
2,831 |
2,791 |
2,830 |
+1.43% |
1,400 |
2024/7/12 |
2,740 |
2,790 |
2,740 |
2,790 |
+0.54% |
700 |
2024/7/11 |
2,751 |
2,775 |
2,720 |
2,775 |
+0.87% |
1,500 |
2024/7/10 |
2,860 |
2,950 |
2,726 |
2,751 |
-0.72% |
18,000 |
2024/7/9 |
2,817 |
2,818 |
2,771 |
2,771 |
-0.72% |
700 |
2024/7/8 |
2,793 |
2,804 |
2,752 |
2,791 |
+1.75% |
1,700 |
2024/7/5 |
2,741 |
2,790 |
2,741 |
2,743 |
+0.26% |
2,400 |
2024/7/4 |
2,793 |
2,828 |
2,710 |
2,736 |
-2.01% |
3,500 |
2024/7/3 |
2,815 |
2,819 |
2,790 |
2,792 |
-0.82% |
3,100 |
2024/7/2 |
2,818 |
2,858 |
2,815 |
2,815 |
-0.18% |
1,500 |
2024/7/1 |
2,891 |
2,891 |
2,806 |
2,820 |
-2.49% |
2,800 |
2024/6/28 |
2,842 |
2,892 |
2,842 |
2,892 |
+1.87% |
3,300 |
2024/6/27 |
2,842 |
2,892 |
2,826 |
2,839 |
-1.05% |
4,100 |
2024/6/26 |
2,860 |
2,886 |
2,844 |
2,869 |
+2.10% |
3,200 |
2024/6/25 |
2,791 |
2,863 |
2,789 |
2,810 |
+0.72% |
5,200 |
2024/6/24 |
2,701 |
2,790 |
2,701 |
2,790 |
+2.95% |
700 |
2024/6/21 |
2,708 |
2,736 |
2,700 |
2,710 |
-0.73% |
4,900 |
2024/6/20 |
2,775 |
2,825 |
2,722 |
2,730 |
-2.64% |
4,600 |
2024/6/19 |
2,730 |
2,830 |
2,730 |
2,804 |
+2.82% |
6,000 |
2024/6/18 |
2,732 |
2,777 |
2,711 |
2,727 |
+1.91% |
2,400 |
2024/6/17 |
2,740 |
2,740 |
2,661 |
2,676 |
-0.71% |
6,000 |
2024/6/14 |
2,789 |
2,796 |
2,648 |
2,695 |
-3.37% |
8,900 |
2024/6/13 |
2,990 |
2,990 |
2,695 |
2,789 |
-7.03% |
28,200 |
2024/6/12 |
3,060 |
3,320 |
2,980 |
3,000 |
-1.64% |
91,200 |
2024/6/11 |
3,075 |
3,075 |
3,045 |
3,050 |
-0.81% |
5,300 |
2024/6/10 |
3,050 |
3,085 |
3,050 |
3,075 |
+1.15% |
1,900 |
2024/6/7 |
3,060 |
3,095 |
3,040 |
3,040 |
-0.65% |
7,800 |
2024/6/6 |
3,050 |
3,060 |
3,005 |
3,060 |
+0.99% |
2,600 |
2024/6/5 |
3,070 |
3,070 |
3,020 |
3,030 |
+1.00% |
3,600 |
2024/6/4 |
2,999 |
3,035 |
2,974 |
3,000 |
+0.91% |
3,800 |
2024/6/3 |
2,982 |
3,010 |
2,954 |
2,973 |
+0.27% |
3,500 |
2024/5/31 |
2,959 |
2,971 |
2,959 |
2,965 |
+0.78% |
700 |
2024/5/30 |
2,990 |
2,990 |
2,870 |
2,942 |
-1.31% |
5,800 |
2024/5/29 |
2,944 |
2,992 |
2,944 |
2,981 |
+1.29% |
4,100 |
2024/5/28 |
2,918 |
2,988 |
2,918 |
2,943 |
+1.24% |
8,000 |
2024/5/27 |
2,840 |
2,929 |
2,840 |
2,907 |
+3.09% |
4,500 |
2024/5/24 |
2,830 |
2,830 |
2,770 |
2,820 |
+0.00% |
5,100 |
2024/5/23 |
2,850 |
2,884 |
2,807 |
2,820 |
-1.05% |
1,300 |
2024/5/22 |
2,824 |
2,850 |
2,799 |
2,850 |
+0.35% |
1,900 |
2024/5/21 |
2,800 |
2,938 |
2,800 |
2,840 |
+3.27% |
5,100 |
2024/5/20 |
2,727 |
2,750 |
2,727 |
2,750 |
-0.97% |
200 |
2024/5/17 |
2,700 |
2,777 |
2,700 |
2,777 |
+4.01% |
200 |
2024/5/16 |
2,653 |
2,701 |
2,650 |
2,670 |
+0.00% |
1,000 |
2024/5/15 |
2,680 |
2,681 |
2,631 |
2,670 |
-0.52% |
1,700 |
2024/5/14 |
2,700 |
2,735 |
2,684 |
2,684 |
+0.90% |
1,000 |
2024/5/10 |
2,737 |
2,737 |
2,660 |
2,660 |
-2.67% |
1,300 |
2024/5/8 |
2,732 |
2,745 |
2,732 |
2,733 |
+0.00% |
600 |
2024/5/7 |
2,745 |
2,795 |
2,733 |
2,733 |
-0.07% |
600 |
2024/5/2 |
2,725 |
2,735 |
2,719 |
2,735 |
-2.29% |
900 |
2024/5/1 |
2,760 |
2,799 |
2,700 |
2,799 |
-0.39% |
500 |
2024/4/30 |
2,671 |
2,810 |
2,671 |
2,810 |
+3.27% |
2,600 |
2024/4/26 |
2,678 |
2,721 |
2,678 |
2,721 |
-0.15% |
300 |
2024/4/25 |
2,701 |
2,829 |
2,602 |
2,725 |
-0.95% |
4,200 |
2024/4/24 |
2,800 |
2,800 |
2,720 |
2,751 |
-1.75% |
1,000 |
2024/4/23 |
2,710 |
2,800 |
2,710 |
2,800 |
+3.70% |
900 |
2024/4/22 |
2,650 |
2,700 |
2,650 |
2,700 |
+0.37% |
300 |
2024/4/19 |
2,694 |
2,700 |
2,601 |
2,690 |
-0.07% |
900 |
2024/4/18 |
2,569 |
2,696 |
2,547 |
2,692 |
+4.67% |
3,100 |
2024/4/17 |
2,651 |
2,651 |
2,550 |
2,572 |
-2.21% |
2,100 |
2024/4/16 |
2,624 |
2,670 |
2,624 |
2,630 |
-0.38% |
400 |
2024/4/15 |
2,652 |
2,652 |
2,600 |
2,640 |
-0.38% |
1,700 |
2024/4/12 |
2,662 |
2,662 |
2,650 |
2,650 |
-0.04% |
800 |
2024/4/10 |
2,650 |
2,651 |
2,650 |
2,651 |
+0.04% |
400 |
2024/4/9 |
2,714 |
2,714 |
2,650 |
2,650 |
-1.85% |
1,800 |
2024/4/8 |
2,700 |
2,744 |
2,677 |
2,700 |
-1.82% |
2,200 |
2024/4/5 |
2,711 |
2,798 |
2,711 |
2,750 |
+0.59% |
500 |
2024/4/4 |
2,735 |
2,760 |
2,734 |
2,734 |
-1.83% |
1,500 |
2024/4/3 |
2,795 |
2,795 |
2,753 |
2,785 |
-0.39% |
900 |
2024/4/2 |
2,891 |
2,920 |
2,790 |
2,796 |
-2.98% |
3,300 |
2024/4/1 |
3,030 |
3,075 |
2,881 |
2,882 |
-7.03% |
8,600 |
2024/3/29 |
2,942 |
3,100 |
2,864 |
3,100 |
+5.19% |
11,200 |
2024/3/28 |
2,885 |
2,947 |
2,879 |
2,947 |
+0.82% |
1,400 |
2024/3/27 |
2,923 |
2,923 |
2,923 |
2,923 |
+0.45% |
100 |
2024/3/26 |
2,815 |
2,940 |
2,815 |
2,910 |
+1.75% |
3,700 |
2024/3/25 |
2,800 |
2,860 |
2,800 |
2,860 |
+2.14% |
3,200 |
2024/3/22 |
2,767 |
2,800 |
2,755 |
2,800 |
+0.72% |
800 |
2024/3/21 |
2,732 |
2,788 |
2,728 |
2,780 |
+2.06% |
3,100 |
2024/3/19 |
2,672 |
2,750 |
2,672 |
2,724 |
+2.10% |
3,700 |
2024/3/18 |
2,614 |
2,690 |
2,614 |
2,668 |
+2.10% |
4,000 |
2024/3/15 |
2,790 |
2,790 |
2,592 |
2,613 |
-6.84% |
9,700 |
2024/3/14 |
2,865 |
2,949 |
2,805 |
2,805 |
-1.58% |
13,700 |
2024/3/13 |
3,425 |
3,595 |
2,850 |
2,850 |
-15.05% |
48,500 |
2024/3/12 |
3,385 |
3,415 |
3,350 |
3,355 |
-0.89% |
3,700 |
2024/3/11 |
3,300 |
3,415 |
3,300 |
3,385 |
+3.36% |
7,100 |
2024/3/8 |
3,140 |
3,295 |
3,115 |
3,275 |
+3.97% |
3,900 |
2024/3/7 |
3,085 |
3,150 |
3,085 |
3,150 |
+3.45% |
2,600 |
2024/3/6 |
3,070 |
3,090 |
2,975 |
3,045 |
-1.14% |
4,500 |
2024/3/5 |
3,110 |
3,110 |
3,045 |
3,080 |
-0.96% |
2,100 |
2024/3/4 |
3,200 |
3,200 |
3,100 |
3,110 |
-4.01% |
2,500 |
2024/3/1 |
3,350 |
3,350 |
3,120 |
3,240 |
-3.57% |
6,200 |
2024/2/29 |
3,230 |
3,380 |
3,100 |
3,360 |
+4.02% |
6,600 |
2024/2/28 |
3,305 |
3,305 |
3,225 |
3,230 |
-0.15% |
1,500 |
2024/2/27 |
3,320 |
3,320 |
3,215 |
3,235 |
-0.46% |
2,700 |
2024/2/26 |
3,340 |
3,380 |
3,250 |
3,250 |
-2.26% |
2,800 |
2024/2/22 |
3,315 |
3,415 |
3,315 |
3,325 |
-0.30% |
900 |
2024/2/21 |
3,450 |
3,450 |
3,335 |
3,335 |
-3.75% |
400 |
2024/2/20 |
3,300 |
3,465 |
3,290 |
3,465 |
+5.00% |
1,600 |
2024/2/19 |
3,300 |
3,300 |
3,300 |
3,300 |
+2.17% |
1,100 |
2024/2/16 |
3,285 |
3,395 |
3,230 |
3,230 |
-0.77% |
1,500 |
2024/2/15 |
3,180 |
3,255 |
3,155 |
3,255 |
+0.15% |
1,200 |
2024/2/14 |
3,250 |
3,250 |
3,250 |
3,250 |
-0.31% |
200 |
2024/2/13 |
3,295 |
3,295 |
3,260 |
3,260 |
-0.91% |
800 |
2024/2/9 |
3,245 |
3,290 |
3,215 |
3,290 |
+0.15% |
800 |
2024/2/8 |
3,320 |
3,325 |
3,190 |
3,285 |
-0.90% |
3,100 |
2024/2/7 |
3,370 |
3,370 |
3,305 |
3,315 |
-1.78% |
700 |
2024/2/6 |
3,380 |
3,405 |
3,315 |
3,375 |
-0.15% |
2,700 |
2024/2/5 |
3,400 |
3,410 |
3,380 |
3,380 |
-0.88% |
500 |
2024/2/2 |
3,455 |
3,455 |
3,360 |
3,410 |
-2.57% |
2,700 |
2024/2/1 |
3,530 |
3,550 |
3,460 |
3,500 |
-2.78% |
1,200 |
2024/1/31 |
3,600 |
3,600 |
3,485 |
3,600 |
-0.41% |
1,800 |
2024/1/30 |
3,620 |
3,690 |
3,560 |
3,615 |
-2.03% |
1,000 |
2024/1/29 |
3,555 |
3,690 |
3,545 |
3,690 |
+4.38% |
2,500 |
2024/1/26 |
3,560 |
3,560 |
3,535 |
3,535 |
-0.42% |
500 |
2024/1/25 |
3,410 |
3,555 |
3,340 |
3,550 |
+3.95% |
3,700 |
2024/1/24 |
3,415 |
3,420 |
3,350 |
3,415 |
+0.00% |
1,100 |
2024/1/23 |
3,365 |
3,415 |
3,365 |
3,415 |
+1.04% |
1,700 |
2024/1/22 |
3,335 |
3,380 |
3,300 |
3,380 |
+1.05% |
1,900 |
2024/1/19 |
3,265 |
3,345 |
3,265 |
3,345 |
+2.45% |
600 |
2024/1/18 |
3,310 |
3,430 |
3,265 |
3,265 |
-2.54% |
3,800 |
2024/1/17 |
3,350 |
3,350 |
3,350 |
3,350 |
-1.76% |
300 |
|