日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/1 |
4,865 |
4,930 |
4,860 |
4,860 |
+4.40% |
1,500 |
2024/10/31 |
4,655 |
4,655 |
4,655 |
4,655 |
+0.00% |
17,000 |
2024/10/30 |
4,655 |
4,655 |
4,655 |
4,655 |
+0.22% |
100 |
2024/10/29 |
4,710 |
4,710 |
4,645 |
4,645 |
-1.48% |
300 |
2024/10/28 |
4,655 |
4,715 |
4,655 |
4,715 |
-1.67% |
900 |
2024/10/25 |
4,795 |
4,795 |
4,795 |
4,795 |
+0.00% |
200 |
2024/10/24 |
4,795 |
4,795 |
4,795 |
4,795 |
+0.10% |
100 |
2024/10/23 |
4,750 |
4,790 |
4,750 |
4,790 |
+2.13% |
200 |
2024/10/22 |
4,750 |
4,750 |
4,690 |
4,690 |
-0.53% |
200 |
2024/10/21 |
4,665 |
4,785 |
4,665 |
4,715 |
-0.32% |
500 |
2024/10/18 |
4,720 |
4,730 |
4,720 |
4,730 |
-1.25% |
300 |
2024/10/17 |
4,655 |
4,790 |
4,655 |
4,790 |
+1.38% |
500 |
2024/10/16 |
4,750 |
4,750 |
4,725 |
4,725 |
-1.36% |
200 |
2024/10/15 |
4,755 |
4,790 |
4,755 |
4,790 |
+1.27% |
400 |
2024/10/11 |
4,730 |
4,730 |
4,730 |
4,730 |
+0.11% |
100 |
2024/10/10 |
4,735 |
4,735 |
4,665 |
4,725 |
+0.64% |
600 |
2024/10/9 |
4,725 |
4,735 |
4,690 |
4,695 |
+0.00% |
400 |
2024/10/8 |
4,745 |
4,745 |
4,695 |
4,695 |
+0.43% |
200 |
2024/10/7 |
4,675 |
4,675 |
4,675 |
4,675 |
+0.00% |
100 |
2024/10/4 |
4,745 |
4,745 |
4,675 |
4,675 |
-1.48% |
1,000 |
2024/10/3 |
4,600 |
4,745 |
4,570 |
4,745 |
+3.60% |
500 |
2024/10/2 |
4,550 |
4,580 |
4,550 |
4,580 |
-6.34% |
1,100 |
2024/9/30 |
4,700 |
4,890 |
4,700 |
4,890 |
+4.04% |
300 |
2024/9/27 |
4,700 |
4,700 |
4,700 |
4,700 |
-1.88% |
100 |
2024/9/26 |
4,800 |
4,800 |
4,790 |
4,790 |
-0.21% |
200 |
2024/9/25 |
4,800 |
4,800 |
4,800 |
4,800 |
+0.00% |
200 |
2024/9/24 |
4,795 |
4,800 |
4,795 |
4,800 |
+0.10% |
200 |
2024/9/20 |
4,795 |
4,795 |
4,795 |
4,795 |
+0.10% |
100 |
2024/9/13 |
4,790 |
4,790 |
4,790 |
4,790 |
+0.00% |
200 |
2024/9/12 |
4,770 |
4,790 |
4,770 |
4,790 |
+1.91% |
300 |
2024/9/9 |
4,650 |
4,700 |
4,650 |
4,700 |
-3.39% |
300 |
2024/9/6 |
4,865 |
4,865 |
4,865 |
4,865 |
-0.41% |
100 |
2024/9/3 |
4,820 |
4,885 |
4,820 |
4,885 |
-0.10% |
200 |
2024/9/2 |
4,890 |
4,890 |
4,890 |
4,890 |
+1.35% |
100 |
2024/8/29 |
4,650 |
4,825 |
4,630 |
4,825 |
+2.22% |
800 |
2024/8/26 |
4,650 |
4,720 |
4,580 |
4,720 |
+1.72% |
400 |
2024/8/23 |
4,570 |
4,640 |
4,430 |
4,640 |
+3.11% |
400 |
2024/8/20 |
4,500 |
4,500 |
4,500 |
4,500 |
+3.33% |
100 |
2024/8/15 |
4,355 |
4,355 |
4,355 |
4,355 |
-1.58% |
500 |
2024/8/13 |
4,540 |
4,540 |
4,425 |
4,425 |
-0.23% |
600 |
2024/8/9 |
4,435 |
4,435 |
4,435 |
4,435 |
-0.78% |
100 |
2024/8/8 |
4,470 |
4,470 |
4,470 |
4,470 |
+1.59% |
100 |
2024/8/7 |
4,400 |
4,400 |
4,400 |
4,400 |
+5.14% |
100 |
2024/8/6 |
4,235 |
4,300 |
4,165 |
4,185 |
-0.95% |
700 |
2024/8/5 |
4,610 |
4,670 |
4,225 |
4,225 |
-9.53% |
600 |
2024/8/2 |
4,600 |
4,680 |
4,600 |
4,670 |
-0.85% |
300 |
2024/8/1 |
4,800 |
4,800 |
4,710 |
4,710 |
-1.88% |
500 |
2024/7/30 |
4,800 |
4,800 |
4,800 |
4,800 |
-1.34% |
100 |
2024/7/29 |
4,805 |
4,865 |
4,800 |
4,865 |
+1.35% |
300 |
2024/7/25 |
4,800 |
4,800 |
4,800 |
4,800 |
+1.48% |
100 |
2024/7/24 |
4,730 |
4,730 |
4,730 |
4,730 |
+0.00% |
100 |
2024/7/23 |
4,730 |
4,730 |
4,730 |
4,730 |
+0.42% |
100 |
2024/7/22 |
4,660 |
4,710 |
4,660 |
4,710 |
+1.07% |
200 |
2024/7/19 |
4,660 |
4,660 |
4,660 |
4,660 |
+4.72% |
100 |
2024/7/17 |
4,405 |
4,450 |
4,405 |
4,450 |
-1.11% |
300 |
2024/7/12 |
4,445 |
4,500 |
4,445 |
4,500 |
+4.53% |
700 |
2024/7/10 |
4,305 |
4,305 |
4,305 |
4,305 |
+0.12% |
100 |
2024/7/9 |
4,295 |
4,300 |
4,295 |
4,300 |
+0.00% |
1,100 |
2024/7/8 |
4,255 |
4,305 |
4,255 |
4,300 |
-0.58% |
300 |
2024/7/5 |
4,295 |
4,325 |
4,295 |
4,325 |
+1.76% |
600 |
2024/7/4 |
4,155 |
4,250 |
4,155 |
4,250 |
+3.66% |
200 |
2024/6/27 |
4,100 |
4,100 |
4,100 |
4,100 |
-1.09% |
300 |
2024/6/26 |
4,145 |
4,145 |
4,145 |
4,145 |
-1.19% |
100 |
2024/6/25 |
4,135 |
4,195 |
4,065 |
4,195 |
+2.07% |
300 |
2024/6/21 |
4,085 |
4,110 |
4,085 |
4,110 |
+0.61% |
200 |
2024/6/19 |
4,085 |
4,085 |
4,085 |
4,085 |
-1.68% |
100 |
2024/6/18 |
4,155 |
4,155 |
4,155 |
4,155 |
+2.85% |
200 |
2024/6/17 |
4,100 |
4,100 |
4,030 |
4,040 |
-1.46% |
500 |
2024/6/14 |
4,100 |
4,100 |
4,100 |
4,100 |
+1.86% |
400 |
2024/6/12 |
4,025 |
4,025 |
4,025 |
4,025 |
+0.62% |
100 |
2024/6/7 |
4,000 |
4,000 |
4,000 |
4,000 |
+0.00% |
200 |
2024/6/6 |
4,000 |
4,000 |
4,000 |
4,000 |
+0.00% |
100 |
2024/6/5 |
4,000 |
4,000 |
4,000 |
4,000 |
-1.23% |
300 |
2024/6/4 |
4,010 |
4,050 |
4,010 |
4,050 |
+0.50% |
400 |
2024/6/3 |
4,030 |
4,030 |
4,030 |
4,030 |
+0.75% |
100 |
2024/5/31 |
4,000 |
4,000 |
4,000 |
4,000 |
-0.74% |
100 |
2024/5/30 |
4,030 |
4,030 |
4,030 |
4,030 |
-0.49% |
100 |
2024/5/29 |
4,050 |
4,050 |
4,050 |
4,050 |
+0.00% |
200 |
2024/5/28 |
4,050 |
4,050 |
4,050 |
4,050 |
+0.00% |
1,000 |
2024/5/27 |
4,050 |
4,050 |
4,050 |
4,050 |
+0.00% |
100 |
2024/5/24 |
4,050 |
4,050 |
4,050 |
4,050 |
+0.00% |
200 |
2024/5/22 |
4,050 |
4,050 |
4,050 |
4,050 |
-1.46% |
100 |
2024/5/17 |
4,060 |
4,110 |
3,970 |
4,110 |
-0.48% |
800 |
2024/5/16 |
4,130 |
4,130 |
4,130 |
4,130 |
-0.48% |
200 |
2024/5/15 |
4,150 |
4,150 |
4,150 |
4,150 |
+1.72% |
300 |
2024/5/13 |
4,080 |
4,080 |
4,080 |
4,080 |
-0.49% |
100 |
2024/5/9 |
4,100 |
4,100 |
4,100 |
4,100 |
-0.49% |
100 |
2024/5/8 |
4,120 |
4,120 |
4,120 |
4,120 |
+0.00% |
200 |
2024/5/7 |
4,125 |
4,125 |
4,120 |
4,120 |
-1.55% |
400 |
2024/5/2 |
4,140 |
4,185 |
4,140 |
4,185 |
-1.53% |
600 |
2024/4/25 |
4,250 |
4,250 |
4,250 |
4,250 |
+2.66% |
100 |
2024/4/24 |
4,140 |
4,140 |
4,140 |
4,140 |
+2.10% |
100 |
2024/4/23 |
4,055 |
4,055 |
4,055 |
4,055 |
+0.12% |
100 |
2024/4/19 |
4,180 |
4,180 |
4,050 |
4,050 |
+0.00% |
500 |
2024/4/18 |
4,040 |
4,050 |
4,040 |
4,050 |
+1.25% |
300 |
2024/4/17 |
4,050 |
4,050 |
4,000 |
4,000 |
+0.25% |
600 |
2024/4/16 |
4,050 |
4,050 |
3,990 |
3,990 |
-1.48% |
300 |
2024/4/15 |
4,050 |
4,050 |
4,050 |
4,050 |
+0.00% |
200 |
2024/4/12 |
4,050 |
4,050 |
4,050 |
4,050 |
+1.25% |
300 |
2024/4/11 |
4,000 |
4,000 |
4,000 |
4,000 |
+0.00% |
500 |
2024/4/9 |
4,000 |
4,000 |
4,000 |
4,000 |
-4.42% |
500 |
2024/4/8 |
4,205 |
4,205 |
4,185 |
4,185 |
+4.62% |
200 |
2024/4/5 |
4,000 |
4,000 |
4,000 |
4,000 |
+1.78% |
200 |
2024/4/4 |
4,000 |
4,000 |
3,930 |
3,930 |
-4.15% |
700 |
2024/4/3 |
4,100 |
4,100 |
4,100 |
4,100 |
+0.00% |
100 |
2024/3/29 |
4,100 |
4,100 |
4,100 |
4,100 |
+0.00% |
300 |
2024/3/28 |
4,100 |
4,100 |
4,100 |
4,100 |
+0.00% |
100 |
2024/3/27 |
4,000 |
4,100 |
4,000 |
4,100 |
+1.23% |
200 |
2024/3/26 |
4,050 |
4,050 |
4,050 |
4,050 |
+1.25% |
300 |
2024/3/25 |
4,050 |
4,050 |
4,000 |
4,000 |
-1.23% |
300 |
2024/3/21 |
4,050 |
4,050 |
4,050 |
4,050 |
+1.00% |
100 |
2024/3/19 |
4,010 |
4,010 |
4,010 |
4,010 |
+0.25% |
100 |
2024/3/18 |
4,000 |
4,000 |
4,000 |
4,000 |
+0.00% |
100 |
2024/3/15 |
4,000 |
4,000 |
4,000 |
4,000 |
+1.27% |
300 |
2024/3/14 |
4,055 |
4,055 |
3,950 |
3,950 |
-2.23% |
300 |
2024/3/13 |
4,040 |
4,040 |
4,040 |
4,040 |
+1.51% |
100 |
2024/3/12 |
3,950 |
3,980 |
3,950 |
3,980 |
+0.76% |
200 |
2024/3/11 |
3,980 |
3,980 |
3,950 |
3,950 |
-0.75% |
300 |
2024/3/8 |
3,980 |
3,980 |
3,980 |
3,980 |
+0.00% |
200 |
2024/3/5 |
3,925 |
3,980 |
3,925 |
3,980 |
-0.38% |
400 |
2024/3/4 |
4,000 |
4,000 |
3,995 |
3,995 |
-0.12% |
200 |
2024/3/1 |
3,950 |
4,000 |
3,950 |
4,000 |
+1.91% |
200 |
2024/2/29 |
3,950 |
3,950 |
3,925 |
3,925 |
-0.63% |
300 |
|