日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
2,150 |
2,151 |
2,101 |
2,151 |
-2.09% |
300 |
2024/9/30 |
2,200 |
2,200 |
2,197 |
2,197 |
+3.19% |
3,600 |
2024/9/25 |
2,155 |
2,155 |
2,105 |
2,129 |
-1.16% |
1,400 |
2024/9/24 |
2,121 |
2,154 |
2,082 |
2,154 |
+1.70% |
1,000 |
2024/9/20 |
2,100 |
2,150 |
2,100 |
2,118 |
+2.07% |
1,600 |
2024/9/19 |
2,090 |
2,091 |
2,075 |
2,075 |
-1.14% |
700 |
2024/9/18 |
2,051 |
2,099 |
2,036 |
2,099 |
+3.40% |
2,500 |
2024/9/17 |
2,051 |
2,051 |
2,030 |
2,030 |
-1.02% |
500 |
2024/9/13 |
2,051 |
2,051 |
2,034 |
2,051 |
-0.15% |
300 |
2024/9/12 |
2,069 |
2,069 |
2,022 |
2,054 |
-0.77% |
800 |
2024/9/9 |
2,070 |
2,070 |
2,070 |
2,070 |
-1.29% |
200 |
2024/9/6 |
2,097 |
2,097 |
2,097 |
2,097 |
+2.14% |
100 |
2024/9/4 |
2,041 |
2,079 |
2,033 |
2,053 |
-0.82% |
1,100 |
2024/9/3 |
2,050 |
2,077 |
2,050 |
2,070 |
-3.72% |
6,000 |
2024/8/28 |
2,150 |
2,150 |
2,150 |
2,150 |
+0.00% |
100 |
2024/8/23 |
2,216 |
2,216 |
2,150 |
2,150 |
-0.74% |
1,900 |
2024/8/22 |
2,200 |
2,200 |
2,160 |
2,166 |
+0.51% |
1,000 |
2024/8/21 |
2,175 |
2,175 |
2,155 |
2,155 |
-0.78% |
800 |
2024/8/20 |
2,199 |
2,200 |
2,161 |
2,172 |
+2.36% |
1,000 |
2024/8/14 |
2,017 |
2,122 |
2,017 |
2,122 |
+1.05% |
600 |
2024/8/13 |
2,052 |
2,100 |
2,052 |
2,100 |
+4.48% |
700 |
2024/8/9 |
2,001 |
2,050 |
2,001 |
2,010 |
+1.16% |
500 |
2024/8/8 |
1,987 |
1,987 |
1,987 |
1,987 |
+0.25% |
300 |
2024/8/6 |
1,930 |
2,006 |
1,895 |
1,982 |
+1.12% |
2,400 |
2024/8/5 |
2,021 |
2,037 |
1,960 |
1,960 |
-9.55% |
2,700 |
2024/8/2 |
2,161 |
2,168 |
2,161 |
2,167 |
-1.37% |
800 |
2024/8/1 |
2,224 |
2,239 |
2,089 |
2,197 |
-1.13% |
900 |
2024/7/31 |
2,222 |
2,222 |
2,222 |
2,222 |
-0.04% |
100 |
2024/7/29 |
2,223 |
2,223 |
2,223 |
2,223 |
+0.00% |
100 |
2024/7/26 |
2,210 |
2,223 |
2,210 |
2,223 |
-0.13% |
900 |
2024/7/25 |
2,292 |
2,292 |
2,226 |
2,226 |
+0.04% |
11,100 |
2024/7/24 |
2,222 |
2,225 |
2,220 |
2,225 |
+0.72% |
1,800 |
2024/7/23 |
2,190 |
2,239 |
2,190 |
2,209 |
+1.47% |
4,700 |
2024/7/22 |
2,190 |
2,190 |
2,177 |
2,177 |
-0.82% |
1,600 |
2024/7/19 |
2,195 |
2,195 |
2,195 |
2,195 |
-0.14% |
100 |
2024/7/18 |
2,188 |
2,198 |
2,187 |
2,198 |
+0.00% |
300 |
2024/7/17 |
2,189 |
2,199 |
2,170 |
2,198 |
+0.00% |
2,500 |
2024/7/16 |
2,198 |
2,198 |
2,198 |
2,198 |
+0.83% |
100 |
2024/7/10 |
2,157 |
2,180 |
2,157 |
2,180 |
+0.93% |
600 |
2024/7/9 |
2,173 |
2,173 |
2,160 |
2,160 |
-0.96% |
1,400 |
2024/7/8 |
2,200 |
2,200 |
2,171 |
2,181 |
-0.91% |
1,200 |
2024/7/5 |
2,203 |
2,203 |
2,201 |
2,201 |
+0.73% |
300 |
2024/7/4 |
2,222 |
2,222 |
2,178 |
2,185 |
+0.00% |
1,900 |
2024/7/3 |
2,191 |
2,249 |
2,185 |
2,185 |
-0.82% |
2,500 |
2024/7/2 |
2,181 |
2,222 |
2,180 |
2,203 |
+1.06% |
600 |
2024/7/1 |
2,181 |
2,182 |
2,170 |
2,180 |
-0.05% |
1,800 |
2024/6/28 |
2,240 |
2,241 |
2,181 |
2,181 |
-2.20% |
3,600 |
2024/6/27 |
2,233 |
2,233 |
2,230 |
2,230 |
-0.40% |
500 |
2024/6/26 |
2,272 |
2,272 |
2,200 |
2,239 |
-1.50% |
2,600 |
2024/6/25 |
2,274 |
2,274 |
2,273 |
2,273 |
+1.93% |
3,800 |
2024/6/24 |
2,237 |
2,237 |
2,230 |
2,230 |
-0.31% |
500 |
2024/6/21 |
2,278 |
2,278 |
2,233 |
2,237 |
-1.02% |
1,000 |
2024/6/20 |
2,244 |
2,260 |
2,243 |
2,260 |
+1.16% |
400 |
2024/6/19 |
2,233 |
2,234 |
2,233 |
2,234 |
-0.71% |
400 |
2024/6/17 |
2,296 |
2,296 |
2,250 |
2,250 |
-2.00% |
700 |
2024/6/14 |
2,195 |
2,372 |
2,195 |
2,296 |
+4.46% |
5,800 |
2024/6/12 |
2,243 |
2,243 |
2,192 |
2,198 |
-2.31% |
1,300 |
2024/6/11 |
2,258 |
2,258 |
2,250 |
2,250 |
+0.00% |
900 |
2024/6/10 |
2,310 |
2,310 |
2,250 |
2,250 |
-2.98% |
1,500 |
2024/6/7 |
2,331 |
2,331 |
2,319 |
2,319 |
-0.56% |
1,200 |
2024/6/6 |
2,340 |
2,347 |
2,332 |
2,332 |
-0.55% |
500 |
2024/6/5 |
2,345 |
2,345 |
2,345 |
2,345 |
+0.64% |
100 |
2024/6/4 |
2,330 |
2,330 |
2,321 |
2,330 |
+0.00% |
800 |
2024/6/3 |
2,335 |
2,350 |
2,322 |
2,330 |
+0.34% |
1,700 |
2024/5/31 |
2,330 |
2,340 |
2,317 |
2,322 |
-4.44% |
9,200 |
2024/5/30 |
2,496 |
2,496 |
2,430 |
2,430 |
-2.13% |
600 |
2024/5/29 |
2,483 |
2,483 |
2,483 |
2,483 |
-0.68% |
100 |
2024/5/28 |
2,490 |
2,500 |
2,449 |
2,500 |
-0.87% |
2,400 |
2024/5/27 |
2,522 |
2,522 |
2,522 |
2,522 |
+2.02% |
100 |
2024/5/24 |
2,544 |
2,544 |
2,472 |
2,472 |
-3.06% |
1,400 |
2024/5/23 |
2,543 |
2,550 |
2,543 |
2,550 |
+1.11% |
500 |
2024/5/22 |
2,513 |
2,563 |
2,513 |
2,522 |
+0.64% |
1,100 |
2024/5/21 |
2,550 |
2,551 |
2,502 |
2,506 |
-1.14% |
800 |
2024/5/20 |
2,537 |
2,545 |
2,535 |
2,535 |
-0.31% |
600 |
2024/5/17 |
2,543 |
2,543 |
2,543 |
2,543 |
-1.05% |
100 |
2024/5/16 |
2,550 |
2,570 |
2,549 |
2,570 |
-1.15% |
700 |
2024/5/15 |
2,602 |
2,602 |
2,600 |
2,600 |
+0.00% |
200 |
2024/5/14 |
2,600 |
2,600 |
2,600 |
2,600 |
+0.89% |
100 |
2024/5/8 |
2,600 |
2,604 |
2,577 |
2,577 |
-0.50% |
3,000 |
2024/5/7 |
2,540 |
2,590 |
2,540 |
2,590 |
+0.39% |
200 |
2024/5/2 |
2,530 |
2,580 |
2,530 |
2,580 |
+1.98% |
200 |
2024/5/1 |
2,570 |
2,570 |
2,520 |
2,530 |
-1.17% |
400 |
2024/4/30 |
2,580 |
2,580 |
2,560 |
2,560 |
-0.23% |
400 |
2024/4/26 |
2,566 |
2,566 |
2,566 |
2,566 |
+0.00% |
1,000 |
2024/4/25 |
2,595 |
2,599 |
2,566 |
2,566 |
-0.12% |
3,200 |
2024/4/24 |
2,569 |
2,569 |
2,569 |
2,569 |
+0.55% |
200 |
2024/4/23 |
2,575 |
2,575 |
2,555 |
2,555 |
+0.00% |
200 |
2024/4/22 |
2,579 |
2,579 |
2,555 |
2,555 |
-0.66% |
500 |
2024/4/19 |
2,594 |
2,594 |
2,572 |
2,572 |
+0.27% |
500 |
2024/4/18 |
2,565 |
2,565 |
2,565 |
2,565 |
+0.08% |
200 |
2024/4/10 |
2,514 |
2,567 |
2,514 |
2,563 |
-0.04% |
600 |
2024/4/9 |
2,564 |
2,564 |
2,564 |
2,564 |
+0.00% |
100 |
2024/4/8 |
2,561 |
2,564 |
2,561 |
2,564 |
-1.04% |
300 |
2024/4/5 |
2,628 |
2,628 |
2,591 |
2,591 |
-0.35% |
400 |
2024/4/4 |
2,544 |
2,600 |
2,544 |
2,600 |
+1.56% |
5,100 |
2024/4/3 |
2,480 |
2,560 |
2,480 |
2,560 |
+4.02% |
2,800 |
2024/4/2 |
2,500 |
2,500 |
2,461 |
2,461 |
-2.73% |
300 |
2024/4/1 |
2,540 |
2,540 |
2,530 |
2,530 |
+0.00% |
300 |
2024/3/29 |
2,499 |
2,530 |
2,430 |
2,530 |
-0.75% |
1,400 |
2024/3/28 |
2,534 |
2,549 |
2,515 |
2,549 |
-3.78% |
500 |
2024/3/27 |
2,699 |
2,699 |
2,649 |
2,649 |
-1.67% |
400 |
2024/3/26 |
2,633 |
2,694 |
2,633 |
2,694 |
+0.07% |
900 |
2024/3/25 |
2,758 |
2,758 |
2,692 |
2,692 |
-1.46% |
1,400 |
2024/3/22 |
2,753 |
2,753 |
2,712 |
2,732 |
-5.47% |
1,100 |
2024/3/21 |
2,900 |
2,900 |
2,885 |
2,890 |
+0.00% |
700 |
2024/3/19 |
2,870 |
2,890 |
2,820 |
2,890 |
+3.58% |
800 |
2024/3/18 |
2,670 |
2,790 |
2,670 |
2,790 |
+4.49% |
2,000 |
2024/3/15 |
2,654 |
2,670 |
2,654 |
2,670 |
+0.00% |
700 |
2024/3/14 |
2,650 |
2,671 |
2,650 |
2,670 |
+1.14% |
800 |
2024/3/13 |
2,597 |
2,640 |
2,597 |
2,640 |
+3.65% |
1,200 |
2024/3/11 |
2,610 |
2,610 |
2,547 |
2,547 |
-2.41% |
400 |
2024/3/8 |
2,561 |
2,610 |
2,561 |
2,610 |
+1.01% |
800 |
2024/3/5 |
2,590 |
2,590 |
2,551 |
2,584 |
-0.42% |
500 |
2024/3/4 |
2,550 |
2,595 |
2,549 |
2,595 |
+2.77% |
2,200 |
2024/3/1 |
2,525 |
2,525 |
2,525 |
2,525 |
-1.87% |
200 |
2024/2/29 |
2,553 |
2,597 |
2,515 |
2,573 |
-0.73% |
2,300 |
2024/2/27 |
2,592 |
2,592 |
2,592 |
2,592 |
-0.35% |
200 |
2024/2/26 |
2,515 |
2,601 |
2,515 |
2,601 |
+3.54% |
1,200 |
2024/2/22 |
2,597 |
2,597 |
2,512 |
2,512 |
-3.57% |
1,800 |
2024/2/21 |
2,537 |
2,605 |
2,537 |
2,605 |
+3.13% |
1,600 |
2024/2/19 |
2,521 |
2,561 |
2,521 |
2,526 |
+1.73% |
400 |
2024/2/14 |
2,509 |
2,509 |
2,459 |
2,483 |
-0.36% |
400 |
2024/2/13 |
2,495 |
2,495 |
2,487 |
2,492 |
+0.12% |
1,100 |
|