日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
2,685 |
2,688 |
2,685 |
2,688 |
-0.04% |
200 |
2024/7/18 |
2,685 |
2,692 |
2,651 |
2,689 |
-0.30% |
800 |
2024/7/17 |
2,697 |
2,697 |
2,697 |
2,697 |
+0.07% |
100 |
2024/7/16 |
2,686 |
2,698 |
2,686 |
2,695 |
+1.89% |
1,000 |
2024/7/12 |
2,630 |
2,645 |
2,630 |
2,645 |
+0.57% |
3,000 |
2024/7/11 |
2,622 |
2,648 |
2,622 |
2,630 |
-0.75% |
1,400 |
2024/7/10 |
2,693 |
2,696 |
2,621 |
2,650 |
-1.41% |
2,400 |
2024/7/9 |
2,900 |
2,900 |
2,676 |
2,688 |
-7.44% |
11,000 |
2024/7/8 |
2,890 |
2,904 |
2,789 |
2,904 |
+6.18% |
7,000 |
2024/7/5 |
2,735 |
2,748 |
2,656 |
2,735 |
+0.51% |
3,100 |
2024/7/4 |
2,698 |
2,790 |
2,690 |
2,721 |
+1.11% |
2,500 |
2024/7/3 |
2,639 |
2,749 |
2,639 |
2,691 |
+2.32% |
1,600 |
2024/7/2 |
2,639 |
2,639 |
2,630 |
2,630 |
-0.11% |
500 |
2024/7/1 |
2,615 |
2,637 |
2,615 |
2,633 |
+0.88% |
700 |
2024/6/27 |
2,640 |
2,640 |
2,600 |
2,610 |
-1.14% |
1,900 |
2024/6/26 |
2,615 |
2,640 |
2,610 |
2,640 |
-0.15% |
600 |
2024/6/25 |
2,643 |
2,644 |
2,603 |
2,644 |
+0.23% |
700 |
2024/6/24 |
2,600 |
2,638 |
2,600 |
2,638 |
+1.42% |
600 |
2024/6/21 |
2,595 |
2,610 |
2,595 |
2,601 |
-1.66% |
3,100 |
2024/6/20 |
2,565 |
2,645 |
2,565 |
2,645 |
+3.12% |
1,000 |
2024/6/19 |
2,566 |
2,566 |
2,565 |
2,565 |
-0.54% |
300 |
2024/6/18 |
2,582 |
2,582 |
2,579 |
2,579 |
-0.31% |
400 |
2024/6/17 |
2,591 |
2,591 |
2,587 |
2,587 |
-0.50% |
400 |
2024/6/14 |
2,600 |
2,600 |
2,600 |
2,600 |
-1.85% |
100 |
2024/6/11 |
2,600 |
2,649 |
2,600 |
2,649 |
+1.88% |
200 |
2024/6/7 |
2,600 |
2,600 |
2,600 |
2,600 |
-1.89% |
300 |
2024/6/6 |
2,650 |
2,650 |
2,650 |
2,650 |
+0.42% |
300 |
2024/6/5 |
2,638 |
2,639 |
2,600 |
2,639 |
-0.23% |
600 |
2024/6/4 |
2,680 |
2,680 |
2,630 |
2,645 |
-0.04% |
1,600 |
2024/6/3 |
2,610 |
2,646 |
2,562 |
2,646 |
+3.36% |
500 |
2024/5/31 |
2,580 |
2,580 |
2,560 |
2,560 |
-1.27% |
200 |
2024/5/30 |
2,599 |
2,599 |
2,593 |
2,593 |
-0.65% |
500 |
2024/5/29 |
2,618 |
2,666 |
2,601 |
2,610 |
-0.61% |
1,100 |
2024/5/28 |
2,670 |
2,670 |
2,626 |
2,626 |
+0.23% |
2,500 |
2024/5/27 |
2,578 |
2,620 |
2,578 |
2,620 |
+2.02% |
1,700 |
2024/5/24 |
2,520 |
2,568 |
2,501 |
2,568 |
+2.68% |
2,700 |
2024/5/23 |
2,489 |
2,502 |
2,489 |
2,501 |
+0.04% |
800 |
2024/5/22 |
2,496 |
2,513 |
2,496 |
2,500 |
+1.21% |
600 |
2024/5/21 |
2,464 |
2,470 |
2,457 |
2,470 |
+0.24% |
1,900 |
2024/5/17 |
2,464 |
2,464 |
2,464 |
2,464 |
+0.04% |
300 |
2024/5/16 |
2,463 |
2,463 |
2,463 |
2,463 |
-1.28% |
100 |
2024/5/15 |
2,470 |
2,495 |
2,470 |
2,495 |
+0.00% |
200 |
2024/5/14 |
2,486 |
2,495 |
2,486 |
2,495 |
+1.42% |
300 |
2024/5/13 |
2,460 |
2,460 |
2,460 |
2,460 |
+0.00% |
100 |
2024/5/10 |
2,476 |
2,476 |
2,460 |
2,460 |
-1.05% |
300 |
2024/5/9 |
2,520 |
2,520 |
2,486 |
2,486 |
-3.16% |
1,800 |
2024/5/8 |
2,531 |
2,579 |
2,531 |
2,567 |
+1.87% |
500 |
2024/5/7 |
2,580 |
2,580 |
2,520 |
2,520 |
-1.29% |
1,200 |
2024/5/1 |
2,578 |
2,580 |
2,553 |
2,553 |
-0.04% |
800 |
2024/4/30 |
2,496 |
2,554 |
2,495 |
2,554 |
+2.36% |
2,500 |
2024/4/26 |
2,450 |
2,495 |
2,450 |
2,495 |
+0.81% |
700 |
2024/4/24 |
2,459 |
2,475 |
2,459 |
2,475 |
+0.65% |
1,100 |
2024/4/23 |
2,426 |
2,459 |
2,426 |
2,459 |
+0.33% |
200 |
2024/4/22 |
2,459 |
2,464 |
2,451 |
2,451 |
+0.00% |
900 |
2024/4/19 |
2,431 |
2,463 |
2,415 |
2,451 |
+0.16% |
1,000 |
2024/4/18 |
2,414 |
2,447 |
2,411 |
2,447 |
+1.45% |
500 |
2024/4/17 |
2,434 |
2,434 |
2,407 |
2,412 |
-0.94% |
900 |
2024/4/16 |
2,460 |
2,465 |
2,435 |
2,435 |
-1.34% |
1,100 |
2024/4/15 |
2,429 |
2,468 |
2,426 |
2,468 |
+1.36% |
900 |
2024/4/12 |
2,424 |
2,447 |
2,422 |
2,435 |
-0.33% |
1,200 |
2024/4/11 |
2,465 |
2,474 |
2,400 |
2,443 |
-4.76% |
17,800 |
2024/4/10 |
2,588 |
2,588 |
2,565 |
2,565 |
-0.93% |
800 |
2024/4/9 |
2,542 |
2,593 |
2,542 |
2,589 |
+1.93% |
1,500 |
2024/4/8 |
2,596 |
2,690 |
2,504 |
2,540 |
-4.01% |
8,000 |
2024/4/5 |
2,497 |
2,904 |
2,497 |
2,646 |
+5.97% |
21,300 |
2024/4/4 |
2,458 |
2,600 |
2,418 |
2,497 |
+3.05% |
8,100 |
2024/4/3 |
2,460 |
2,460 |
2,421 |
2,423 |
+0.54% |
600 |
2024/4/2 |
2,477 |
2,477 |
2,410 |
2,410 |
-2.67% |
700 |
2024/4/1 |
2,488 |
2,488 |
2,465 |
2,476 |
+3.30% |
2,300 |
2024/3/29 |
2,397 |
2,397 |
2,379 |
2,397 |
+1.05% |
800 |
2024/3/28 |
2,354 |
2,372 |
2,354 |
2,372 |
+1.54% |
2,200 |
2024/3/27 |
2,336 |
2,336 |
2,336 |
2,336 |
+0.21% |
100 |
2024/3/26 |
2,335 |
2,353 |
2,316 |
2,331 |
-0.17% |
500 |
2024/3/25 |
2,347 |
2,354 |
2,335 |
2,335 |
+0.04% |
1,300 |
2024/3/22 |
2,332 |
2,334 |
2,332 |
2,334 |
-0.30% |
300 |
2024/3/21 |
2,341 |
2,350 |
2,341 |
2,341 |
-0.13% |
900 |
2024/3/19 |
2,347 |
2,347 |
2,343 |
2,344 |
+0.60% |
700 |
2024/3/18 |
2,319 |
2,330 |
2,302 |
2,330 |
+1.13% |
900 |
2024/3/15 |
2,302 |
2,304 |
2,302 |
2,304 |
-0.04% |
300 |
2024/3/14 |
2,301 |
2,305 |
2,298 |
2,305 |
+0.66% |
1,400 |
2024/3/13 |
2,315 |
2,340 |
2,222 |
2,290 |
-0.74% |
3,800 |
2024/3/12 |
2,278 |
2,307 |
2,274 |
2,307 |
+0.00% |
700 |
2024/3/11 |
2,291 |
2,307 |
2,281 |
2,307 |
-0.65% |
800 |
2024/3/8 |
2,314 |
2,323 |
2,291 |
2,322 |
+0.30% |
1,100 |
2024/3/7 |
2,356 |
2,356 |
2,299 |
2,315 |
-1.74% |
400 |
2024/3/6 |
2,289 |
2,356 |
2,280 |
2,356 |
+2.04% |
2,700 |
2024/3/5 |
2,291 |
2,309 |
2,291 |
2,309 |
+0.79% |
400 |
2024/3/4 |
2,309 |
2,309 |
2,290 |
2,291 |
-0.56% |
2,000 |
2024/3/1 |
2,335 |
2,357 |
2,270 |
2,304 |
-1.33% |
2,100 |
2024/2/29 |
2,371 |
2,371 |
2,330 |
2,335 |
-1.52% |
700 |
2024/2/28 |
2,385 |
2,385 |
2,371 |
2,371 |
-1.62% |
700 |
2024/2/27 |
2,410 |
2,420 |
2,410 |
2,410 |
+0.00% |
2,500 |
2024/2/26 |
2,525 |
2,581 |
2,352 |
2,410 |
-3.02% |
10,400 |
2024/2/22 |
2,730 |
2,730 |
2,330 |
2,485 |
+11.43% |
51,200 |
2024/2/21 |
2,230 |
2,230 |
2,230 |
2,230 |
+0.86% |
200 |
2024/2/20 |
2,227 |
2,227 |
2,211 |
2,211 |
-0.85% |
400 |
2024/2/19 |
2,224 |
2,230 |
2,224 |
2,230 |
+0.00% |
1,100 |
2024/2/16 |
2,205 |
2,230 |
2,204 |
2,230 |
+0.54% |
1,600 |
2024/2/14 |
2,203 |
2,218 |
2,203 |
2,218 |
+0.68% |
400 |
2024/2/13 |
2,203 |
2,203 |
2,203 |
2,203 |
-0.68% |
500 |
2024/2/8 |
2,234 |
2,235 |
2,218 |
2,218 |
-0.67% |
300 |
2024/2/7 |
2,240 |
2,245 |
2,233 |
2,233 |
-0.31% |
600 |
2024/2/5 |
2,235 |
2,240 |
2,235 |
2,240 |
+0.22% |
600 |
2024/2/2 |
2,235 |
2,235 |
2,235 |
2,235 |
+0.22% |
200 |
2024/2/1 |
2,221 |
2,239 |
2,221 |
2,230 |
-0.22% |
500 |
2024/1/31 |
2,225 |
2,235 |
2,225 |
2,235 |
-1.11% |
400 |
2024/1/30 |
2,260 |
2,260 |
2,235 |
2,260 |
-0.04% |
1,600 |
2024/1/29 |
2,219 |
2,261 |
2,219 |
2,261 |
+2.35% |
2,100 |
2024/1/26 |
2,230 |
2,245 |
2,186 |
2,209 |
-0.50% |
2,100 |
2024/1/25 |
2,220 |
2,220 |
2,220 |
2,220 |
+0.41% |
100 |
2024/1/24 |
2,211 |
2,211 |
2,211 |
2,211 |
-1.21% |
200 |
2024/1/23 |
2,211 |
2,238 |
2,211 |
2,238 |
-0.09% |
700 |
2024/1/22 |
2,220 |
2,240 |
2,220 |
2,240 |
+0.45% |
600 |
2024/1/19 |
2,220 |
2,230 |
2,220 |
2,230 |
+0.72% |
1,000 |
2024/1/18 |
2,260 |
2,260 |
2,214 |
2,214 |
-2.17% |
700 |
2024/1/17 |
2,278 |
2,278 |
2,255 |
2,263 |
-0.79% |
600 |
2024/1/16 |
2,388 |
2,388 |
2,256 |
2,281 |
-5.16% |
1,100 |
2024/1/15 |
2,440 |
2,441 |
2,405 |
2,405 |
-1.39% |
1,000 |
2024/1/12 |
2,376 |
2,440 |
2,351 |
2,439 |
+1.62% |
2,600 |
2024/1/11 |
2,250 |
2,538 |
2,250 |
2,400 |
+9.09% |
9,700 |
2024/1/10 |
2,194 |
2,200 |
2,155 |
2,200 |
+0.27% |
1,800 |
2024/1/9 |
2,144 |
2,194 |
2,143 |
2,194 |
+2.33% |
600 |
2024/1/5 |
2,108 |
2,144 |
2,108 |
2,144 |
+2.19% |
300 |
|