日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
3,450 |
3,450 |
3,380 |
3,435 |
+0.44% |
500 |
2024/8/22 |
3,350 |
3,450 |
3,350 |
3,420 |
+2.09% |
3,800 |
2024/8/21 |
3,290 |
3,380 |
3,290 |
3,350 |
+2.76% |
900 |
2024/8/20 |
3,265 |
3,320 |
3,250 |
3,260 |
+0.62% |
800 |
2024/8/19 |
3,385 |
3,385 |
3,150 |
3,240 |
-4.42% |
5,200 |
2024/8/16 |
3,460 |
3,550 |
3,315 |
3,390 |
-0.59% |
3,200 |
2024/8/15 |
3,410 |
3,410 |
3,410 |
3,410 |
-3.81% |
200 |
2024/8/14 |
3,295 |
3,545 |
3,295 |
3,545 |
+7.42% |
3,900 |
2024/8/13 |
3,250 |
3,300 |
3,200 |
3,300 |
+2.17% |
1,600 |
2024/8/9 |
3,575 |
3,630 |
3,200 |
3,230 |
-12.70% |
5,400 |
2024/8/8 |
3,110 |
3,775 |
3,110 |
3,700 |
+15.44% |
2,700 |
2024/8/7 |
3,070 |
3,335 |
3,070 |
3,205 |
-0.16% |
23,600 |
2024/8/6 |
3,010 |
3,330 |
3,010 |
3,210 |
+11.46% |
8,900 |
2024/8/5 |
3,200 |
3,335 |
2,880 |
2,880 |
-17.48% |
22,000 |
2024/8/2 |
3,615 |
3,615 |
3,430 |
3,490 |
-6.93% |
11,800 |
2024/8/1 |
3,910 |
3,910 |
3,750 |
3,750 |
-6.60% |
2,900 |
2024/7/31 |
3,995 |
4,015 |
3,940 |
4,015 |
-0.12% |
7,800 |
2024/7/30 |
4,010 |
4,095 |
3,985 |
4,020 |
+0.50% |
5,600 |
2024/7/29 |
3,695 |
4,070 |
3,665 |
4,000 |
+7.96% |
19,600 |
2024/7/26 |
3,625 |
3,820 |
3,605 |
3,705 |
+0.27% |
14,400 |
2024/7/25 |
3,400 |
3,830 |
3,400 |
3,695 |
+6.33% |
20,700 |
2024/7/24 |
3,460 |
3,490 |
3,395 |
3,475 |
+0.14% |
22,800 |
2024/7/23 |
3,480 |
3,535 |
3,445 |
3,470 |
+1.17% |
8,600 |
2024/7/22 |
3,645 |
3,645 |
3,420 |
3,430 |
-6.16% |
7,500 |
2024/7/19 |
3,740 |
3,740 |
3,515 |
3,655 |
-1.75% |
6,000 |
2024/7/18 |
3,485 |
3,795 |
3,480 |
3,720 |
+5.68% |
10,800 |
2024/7/17 |
3,735 |
3,770 |
3,520 |
3,520 |
-4.74% |
18,900 |
2024/7/16 |
3,950 |
3,985 |
3,695 |
3,695 |
-12.65% |
82,000 |
2024/7/12 |
4,175 |
4,260 |
4,140 |
4,230 |
+1.81% |
2,800 |
2024/7/11 |
4,210 |
4,210 |
4,055 |
4,155 |
-2.92% |
5,500 |
2024/7/10 |
4,210 |
4,280 |
4,155 |
4,280 |
+1.18% |
5,800 |
2024/7/9 |
4,190 |
4,230 |
4,150 |
4,230 |
+0.95% |
4,500 |
2024/7/8 |
4,340 |
4,355 |
4,180 |
4,190 |
-1.87% |
4,200 |
2024/7/5 |
4,270 |
4,335 |
4,245 |
4,270 |
+0.47% |
2,400 |
2024/7/4 |
4,265 |
4,270 |
4,230 |
4,250 |
+0.00% |
1,200 |
2024/7/3 |
4,290 |
4,295 |
4,175 |
4,250 |
-0.93% |
5,500 |
2024/7/2 |
4,240 |
4,290 |
4,215 |
4,290 |
+0.00% |
3,100 |
2024/7/1 |
4,260 |
4,290 |
4,230 |
4,290 |
-0.92% |
700 |
2024/6/28 |
4,320 |
4,330 |
4,215 |
4,330 |
-1.37% |
5,000 |
2024/6/27 |
4,315 |
4,390 |
4,285 |
4,390 |
+1.74% |
2,400 |
2024/6/26 |
4,310 |
4,335 |
4,240 |
4,315 |
+0.35% |
1,300 |
2024/6/25 |
4,210 |
4,300 |
4,210 |
4,300 |
+0.94% |
1,500 |
2024/6/24 |
4,200 |
4,280 |
4,200 |
4,260 |
+2.04% |
1,600 |
2024/6/21 |
4,165 |
4,215 |
4,165 |
4,175 |
-0.36% |
1,200 |
2024/6/20 |
4,190 |
4,295 |
4,190 |
4,190 |
+0.36% |
900 |
2024/6/19 |
4,285 |
4,295 |
4,175 |
4,175 |
-2.00% |
2,200 |
2024/6/18 |
4,320 |
4,320 |
4,260 |
4,260 |
-1.39% |
200 |
2024/6/17 |
4,300 |
4,320 |
4,210 |
4,320 |
+2.13% |
2,400 |
2024/6/14 |
4,210 |
4,280 |
4,210 |
4,230 |
-0.70% |
1,700 |
2024/6/13 |
4,260 |
4,385 |
4,230 |
4,260 |
+0.24% |
4,400 |
2024/6/12 |
4,435 |
4,440 |
4,250 |
4,250 |
-4.82% |
5,500 |
2024/6/11 |
4,590 |
4,590 |
4,355 |
4,465 |
-2.51% |
10,100 |
2024/6/10 |
4,460 |
4,580 |
4,410 |
4,580 |
+7.76% |
7,800 |
2024/6/7 |
4,050 |
4,290 |
4,050 |
4,250 |
+3.79% |
3,300 |
2024/6/6 |
4,115 |
4,260 |
4,095 |
4,095 |
-0.49% |
4,300 |
2024/6/5 |
4,345 |
4,345 |
4,100 |
4,115 |
-3.74% |
9,000 |
2024/6/4 |
4,400 |
4,400 |
4,250 |
4,275 |
-2.84% |
7,500 |
2024/6/3 |
4,535 |
4,535 |
4,380 |
4,400 |
-2.76% |
2,400 |
2024/5/31 |
4,410 |
4,595 |
4,395 |
4,525 |
+2.61% |
6,800 |
2024/5/30 |
4,480 |
4,540 |
4,400 |
4,410 |
-3.08% |
6,700 |
2024/5/29 |
4,675 |
4,890 |
4,550 |
4,550 |
-2.78% |
8,900 |
2024/5/28 |
4,675 |
4,825 |
4,675 |
4,680 |
-1.37% |
4,300 |
2024/5/27 |
4,710 |
4,805 |
4,655 |
4,745 |
+0.42% |
4,100 |
2024/5/24 |
4,595 |
4,725 |
4,550 |
4,725 |
+2.94% |
2,400 |
2024/5/23 |
4,710 |
4,710 |
4,590 |
4,590 |
-2.55% |
1,100 |
2024/5/22 |
4,850 |
4,850 |
4,600 |
4,710 |
-1.98% |
3,500 |
2024/5/21 |
4,920 |
4,950 |
4,690 |
4,805 |
-1.13% |
9,200 |
2024/5/20 |
4,785 |
4,860 |
4,755 |
4,860 |
+0.10% |
4,800 |
2024/5/17 |
4,605 |
4,855 |
4,580 |
4,855 |
+6.35% |
9,100 |
2024/5/16 |
4,500 |
4,640 |
4,255 |
4,565 |
-0.76% |
11,200 |
2024/5/15 |
4,640 |
4,640 |
4,425 |
4,600 |
+0.00% |
6,800 |
2024/5/14 |
4,520 |
4,630 |
4,455 |
4,600 |
+0.44% |
10,600 |
2024/5/13 |
4,865 |
4,865 |
4,490 |
4,580 |
-3.68% |
18,600 |
2024/5/10 |
5,060 |
5,060 |
4,605 |
4,755 |
-6.95% |
30,900 |
2024/5/9 |
5,170 |
5,240 |
5,070 |
5,110 |
-1.73% |
3,700 |
2024/5/8 |
5,160 |
5,350 |
5,100 |
5,200 |
+2.77% |
9,200 |
2024/5/7 |
5,440 |
5,440 |
5,040 |
5,060 |
-5.24% |
14,000 |
2024/5/2 |
5,440 |
5,600 |
5,280 |
5,340 |
-1.84% |
7,900 |
2024/5/1 |
5,250 |
5,460 |
5,180 |
5,440 |
+3.42% |
11,800 |
2024/4/30 |
5,200 |
5,350 |
5,200 |
5,260 |
-0.19% |
4,400 |
2024/4/26 |
5,270 |
5,390 |
5,080 |
5,270 |
+0.00% |
7,700 |
2024/4/25 |
5,510 |
5,530 |
5,250 |
5,270 |
-4.36% |
11,500 |
2024/4/24 |
5,750 |
5,910 |
5,410 |
5,510 |
-4.84% |
19,800 |
2024/4/23 |
5,970 |
6,040 |
5,720 |
5,790 |
-0.69% |
22,900 |
2024/4/22 |
5,630 |
5,950 |
5,490 |
5,830 |
+5.42% |
28,800 |
2024/4/19 |
5,490 |
5,600 |
5,260 |
5,530 |
-2.64% |
36,500 |
2024/4/18 |
5,650 |
5,850 |
5,450 |
5,680 |
+2.34% |
37,700 |
2024/4/17 |
5,060 |
5,650 |
5,020 |
5,550 |
+11.22% |
68,700 |
2024/4/16 |
5,270 |
5,320 |
4,915 |
4,990 |
-5.31% |
30,700 |
2024/4/15 |
4,800 |
5,380 |
4,655 |
5,270 |
+4.77% |
54,600 |
2024/4/12 |
5,140 |
5,150 |
4,915 |
5,030 |
-1.57% |
25,000 |
2024/4/11 |
4,910 |
5,230 |
4,910 |
5,110 |
+4.07% |
22,900 |
2024/4/10 |
5,040 |
5,250 |
4,910 |
4,910 |
-2.58% |
26,700 |
2024/4/9 |
5,300 |
5,490 |
5,010 |
5,040 |
-4.36% |
40,700 |
2024/4/8 |
5,220 |
5,310 |
4,980 |
5,270 |
+1.15% |
26,700 |
2024/4/5 |
4,690 |
5,240 |
4,650 |
5,210 |
+9.92% |
53,500 |
2024/4/4 |
4,940 |
5,000 |
4,650 |
4,740 |
-2.27% |
29,900 |
2024/4/3 |
4,560 |
4,880 |
4,485 |
4,850 |
+5.66% |
38,900 |
2024/4/2 |
4,485 |
4,590 |
4,460 |
4,590 |
+2.34% |
12,500 |
2024/4/1 |
4,385 |
4,550 |
4,385 |
4,485 |
+2.28% |
8,200 |
2024/3/29 |
4,460 |
4,460 |
4,350 |
4,385 |
-2.66% |
6,900 |
2024/3/28 |
4,215 |
4,530 |
4,215 |
4,505 |
+5.75% |
12,300 |
2024/3/27 |
4,510 |
4,595 |
4,200 |
4,260 |
-5.33% |
27,400 |
2024/3/26 |
4,695 |
4,695 |
4,440 |
4,500 |
-2.39% |
18,000 |
2024/3/25 |
4,380 |
4,695 |
4,380 |
4,610 |
+4.77% |
16,700 |
2024/3/22 |
4,585 |
4,605 |
4,385 |
4,400 |
-3.93% |
13,600 |
2024/3/21 |
4,530 |
4,710 |
4,460 |
4,580 |
+1.33% |
26,900 |
2024/3/19 |
4,225 |
4,580 |
4,200 |
4,520 |
+6.86% |
29,500 |
2024/3/18 |
4,190 |
4,300 |
4,190 |
4,230 |
+0.00% |
11,800 |
2024/3/15 |
4,460 |
4,500 |
4,220 |
4,230 |
-6.62% |
38,500 |
2024/3/14 |
4,470 |
4,640 |
4,375 |
4,530 |
+0.55% |
36,200 |
2024/3/13 |
4,260 |
4,915 |
4,110 |
4,505 |
+4.28% |
76,800 |
2024/3/12 |
4,130 |
4,360 |
4,130 |
4,320 |
+4.60% |
22,700 |
2024/3/11 |
4,255 |
4,270 |
3,980 |
4,130 |
-4.51% |
52,400 |
2024/3/8 |
4,405 |
4,480 |
4,270 |
4,325 |
-3.35% |
36,800 |
2024/3/7 |
4,700 |
4,725 |
4,205 |
4,475 |
-3.45% |
82,900 |
2024/3/6 |
4,575 |
4,820 |
4,555 |
4,635 |
-2.01% |
83,000 |
2024/3/5 |
4,480 |
5,140 |
4,420 |
4,730 |
+4.07% |
269,700 |
2024/3/4 |
4,960 |
5,140 |
4,415 |
4,545 |
-13.59% |
359,100 |
2024/3/1 |
6,360 |
6,700 |
5,260 |
5,260 |
-15.97% |
686,000 |
2024/2/29 |
5,850 |
6,850 |
5,280 |
6,260 |
--- |
718,000 |
|