日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
2,817 |
2,820 |
2,817 |
2,820 |
+0.14% |
300 |
2024/9/30 |
2,830 |
2,851 |
2,800 |
2,816 |
-1.23% |
1,500 |
2024/9/27 |
2,863 |
2,890 |
2,851 |
2,851 |
-0.07% |
500 |
2024/9/26 |
2,881 |
2,900 |
2,853 |
2,853 |
-1.99% |
1,300 |
2024/9/25 |
2,935 |
3,005 |
2,911 |
2,911 |
-2.48% |
2,600 |
2024/9/24 |
2,918 |
2,985 |
2,910 |
2,985 |
+2.58% |
2,300 |
2024/9/19 |
2,861 |
2,911 |
2,861 |
2,910 |
+1.71% |
800 |
2024/9/18 |
2,861 |
2,861 |
2,861 |
2,861 |
+0.03% |
100 |
2024/9/17 |
2,881 |
2,881 |
2,860 |
2,860 |
-0.87% |
200 |
2024/9/13 |
2,885 |
2,885 |
2,885 |
2,885 |
-0.14% |
200 |
2024/9/12 |
2,850 |
2,896 |
2,841 |
2,889 |
+1.37% |
1,000 |
2024/9/11 |
2,880 |
2,885 |
2,732 |
2,850 |
-1.04% |
1,200 |
2024/9/10 |
2,920 |
2,920 |
2,880 |
2,880 |
+0.07% |
200 |
2024/9/9 |
2,927 |
2,927 |
2,816 |
2,878 |
-1.74% |
1,200 |
2024/9/6 |
2,928 |
2,929 |
2,900 |
2,929 |
+1.77% |
500 |
2024/9/5 |
2,861 |
2,878 |
2,861 |
2,878 |
+0.59% |
600 |
2024/9/4 |
2,918 |
2,919 |
2,861 |
2,861 |
-1.95% |
1,200 |
2024/9/3 |
2,949 |
2,950 |
2,882 |
2,918 |
+1.43% |
7,700 |
2024/9/2 |
2,877 |
2,877 |
2,877 |
2,877 |
-1.13% |
300 |
2024/8/30 |
2,910 |
2,910 |
2,910 |
2,910 |
+0.00% |
200 |
2024/8/29 |
2,901 |
2,916 |
2,855 |
2,910 |
+0.31% |
1,800 |
2024/8/28 |
2,930 |
2,930 |
2,901 |
2,901 |
-0.99% |
700 |
2024/8/27 |
2,950 |
2,950 |
2,919 |
2,930 |
+0.00% |
2,100 |
2024/8/26 |
2,946 |
2,950 |
2,930 |
2,930 |
+1.07% |
1,000 |
2024/8/23 |
2,899 |
2,900 |
2,851 |
2,899 |
+0.00% |
1,700 |
2024/8/22 |
2,900 |
2,900 |
2,851 |
2,899 |
-0.85% |
300 |
2024/8/21 |
2,903 |
2,927 |
2,878 |
2,924 |
+0.14% |
1,000 |
2024/8/20 |
2,930 |
2,930 |
2,901 |
2,920 |
-0.44% |
700 |
2024/8/19 |
2,961 |
2,961 |
2,887 |
2,933 |
-0.20% |
2,600 |
2024/8/16 |
2,873 |
2,939 |
2,873 |
2,939 |
+0.69% |
600 |
2024/8/15 |
2,910 |
2,919 |
2,910 |
2,919 |
+0.76% |
500 |
2024/8/14 |
2,862 |
2,919 |
2,854 |
2,897 |
+1.65% |
2,100 |
2024/8/13 |
2,812 |
2,886 |
2,812 |
2,850 |
+1.35% |
2,300 |
2024/8/9 |
2,837 |
2,950 |
2,756 |
2,812 |
+0.50% |
18,900 |
2024/8/8 |
2,799 |
2,799 |
2,798 |
2,798 |
-0.07% |
200 |
2024/8/7 |
2,769 |
2,827 |
2,750 |
2,800 |
+2.98% |
1,500 |
2024/8/6 |
2,685 |
2,719 |
2,685 |
2,719 |
+1.27% |
500 |
2024/8/5 |
2,427 |
2,700 |
2,427 |
2,685 |
-3.31% |
4,400 |
2024/8/2 |
2,707 |
2,806 |
2,705 |
2,777 |
-2.80% |
2,100 |
2024/8/1 |
2,847 |
2,859 |
2,809 |
2,857 |
-1.38% |
1,100 |
2024/7/31 |
2,856 |
2,899 |
2,844 |
2,897 |
+1.51% |
2,200 |
2024/7/30 |
2,854 |
2,854 |
2,854 |
2,854 |
+0.04% |
200 |
2024/7/29 |
2,854 |
2,904 |
2,853 |
2,853 |
+0.04% |
700 |
2024/7/26 |
2,851 |
2,852 |
2,851 |
2,852 |
-0.11% |
300 |
2024/7/25 |
2,908 |
2,909 |
2,855 |
2,855 |
+0.32% |
700 |
2024/7/23 |
2,844 |
2,887 |
2,844 |
2,846 |
+0.14% |
800 |
2024/7/22 |
2,901 |
2,901 |
2,842 |
2,842 |
-1.63% |
4,000 |
2024/7/19 |
2,858 |
2,893 |
2,816 |
2,889 |
+1.55% |
1,200 |
2024/7/18 |
2,848 |
2,850 |
2,835 |
2,845 |
+0.39% |
3,800 |
2024/7/17 |
2,830 |
2,895 |
2,830 |
2,834 |
+1.21% |
1,100 |
2024/7/16 |
2,920 |
2,921 |
2,800 |
2,800 |
-2.44% |
4,100 |
2024/7/12 |
2,870 |
2,911 |
2,860 |
2,870 |
+0.00% |
900 |
2024/7/11 |
2,920 |
2,920 |
2,870 |
2,870 |
-1.61% |
700 |
2024/7/10 |
2,901 |
2,917 |
2,901 |
2,917 |
-0.10% |
200 |
2024/7/9 |
2,906 |
2,920 |
2,906 |
2,920 |
+0.07% |
500 |
2024/7/8 |
2,934 |
2,942 |
2,917 |
2,918 |
-1.25% |
900 |
2024/7/5 |
2,943 |
2,955 |
2,932 |
2,955 |
+0.00% |
400 |
2024/7/4 |
2,958 |
2,958 |
2,955 |
2,955 |
-0.14% |
400 |
2024/7/3 |
2,976 |
2,976 |
2,888 |
2,959 |
+0.00% |
1,200 |
2024/7/2 |
2,929 |
2,959 |
2,928 |
2,959 |
+0.99% |
400 |
2024/7/1 |
2,931 |
2,967 |
2,930 |
2,930 |
-1.25% |
2,500 |
2024/6/28 |
2,980 |
3,160 |
2,932 |
2,967 |
-0.44% |
7,200 |
2024/6/27 |
2,929 |
2,989 |
2,927 |
2,980 |
+2.12% |
3,300 |
2024/6/26 |
2,897 |
2,918 |
2,890 |
2,918 |
+0.66% |
1,900 |
2024/6/25 |
2,825 |
2,899 |
2,825 |
2,899 |
+3.54% |
3,000 |
2024/6/24 |
2,800 |
2,800 |
2,789 |
2,800 |
+1.63% |
600 |
2024/6/21 |
2,763 |
2,772 |
2,755 |
2,755 |
-0.22% |
500 |
2024/6/20 |
2,767 |
2,809 |
2,761 |
2,761 |
+0.04% |
700 |
2024/6/19 |
2,710 |
2,780 |
2,710 |
2,760 |
+2.11% |
1,200 |
2024/6/18 |
2,720 |
2,720 |
2,703 |
2,703 |
-0.62% |
400 |
2024/6/17 |
2,764 |
2,764 |
2,700 |
2,720 |
-1.59% |
1,200 |
2024/6/14 |
2,759 |
2,764 |
2,713 |
2,764 |
+2.03% |
2,900 |
2024/6/13 |
2,723 |
2,730 |
2,709 |
2,709 |
-0.51% |
800 |
2024/6/12 |
2,762 |
2,762 |
2,717 |
2,723 |
-1.41% |
1,700 |
2024/6/11 |
2,782 |
2,854 |
2,762 |
2,762 |
-0.72% |
6,300 |
2024/6/10 |
2,796 |
2,796 |
2,780 |
2,782 |
-0.29% |
700 |
2024/6/7 |
2,770 |
2,790 |
2,770 |
2,790 |
+0.54% |
200 |
2024/6/6 |
2,783 |
2,783 |
2,775 |
2,775 |
-0.54% |
500 |
2024/6/5 |
2,776 |
2,790 |
2,776 |
2,790 |
-0.29% |
400 |
2024/6/4 |
2,785 |
2,798 |
2,784 |
2,798 |
+0.36% |
500 |
2024/6/3 |
2,788 |
2,827 |
2,788 |
2,788 |
+0.00% |
800 |
2024/5/31 |
2,834 |
2,834 |
2,766 |
2,788 |
-1.62% |
1,000 |
2024/5/30 |
2,800 |
2,834 |
2,800 |
2,834 |
+1.21% |
1,000 |
2024/5/29 |
2,876 |
2,876 |
2,800 |
2,800 |
-2.95% |
2,000 |
2024/5/28 |
2,897 |
2,899 |
2,885 |
2,885 |
-0.52% |
1,500 |
2024/5/27 |
2,896 |
2,918 |
2,896 |
2,900 |
+0.00% |
1,100 |
2024/5/24 |
2,910 |
2,910 |
2,900 |
2,900 |
-0.34% |
600 |
2024/5/23 |
2,904 |
2,930 |
2,900 |
2,910 |
+0.14% |
1,100 |
2024/5/22 |
2,938 |
2,938 |
2,906 |
2,906 |
-1.16% |
300 |
2024/5/21 |
2,949 |
2,949 |
2,940 |
2,940 |
-0.31% |
500 |
2024/5/20 |
2,921 |
2,949 |
2,900 |
2,949 |
-0.03% |
2,300 |
2024/5/17 |
2,951 |
2,977 |
2,950 |
2,950 |
+0.00% |
600 |
2024/5/16 |
2,980 |
3,005 |
2,950 |
2,950 |
-1.01% |
2,700 |
2024/5/15 |
2,977 |
3,050 |
2,971 |
2,980 |
-0.20% |
2,500 |
2024/5/14 |
3,215 |
3,215 |
2,975 |
2,986 |
-11.39% |
6,200 |
2024/5/13 |
3,040 |
3,370 |
2,875 |
3,370 |
+1.51% |
8,100 |
2024/5/10 |
3,395 |
3,395 |
3,200 |
3,320 |
+0.76% |
4,100 |
2024/5/9 |
3,415 |
3,415 |
3,295 |
3,295 |
-3.23% |
1,900 |
2024/5/8 |
3,365 |
3,405 |
3,365 |
3,405 |
+1.19% |
2,400 |
2024/5/7 |
3,350 |
3,365 |
3,350 |
3,365 |
+0.00% |
500 |
2024/5/2 |
3,320 |
3,365 |
3,320 |
3,365 |
+1.66% |
500 |
2024/5/1 |
3,355 |
3,365 |
3,310 |
3,310 |
-1.63% |
2,500 |
2024/4/30 |
3,365 |
3,365 |
3,315 |
3,365 |
+1.51% |
1,800 |
2024/4/26 |
3,300 |
3,315 |
3,255 |
3,315 |
+0.45% |
800 |
2024/4/25 |
3,270 |
3,300 |
3,270 |
3,300 |
+1.38% |
700 |
2024/4/24 |
3,255 |
3,255 |
3,255 |
3,255 |
-0.15% |
200 |
2024/4/23 |
3,250 |
3,260 |
3,250 |
3,260 |
+1.56% |
300 |
2024/4/22 |
3,255 |
3,265 |
3,115 |
3,210 |
-0.62% |
1,800 |
2024/4/19 |
3,240 |
3,245 |
3,230 |
3,230 |
-0.46% |
500 |
2024/4/18 |
3,335 |
3,335 |
3,245 |
3,245 |
-2.55% |
300 |
2024/4/17 |
3,320 |
3,330 |
3,320 |
3,330 |
+1.83% |
1,500 |
2024/4/16 |
3,270 |
3,270 |
3,270 |
3,270 |
-1.51% |
100 |
2024/4/15 |
3,295 |
3,320 |
3,225 |
3,320 |
+0.76% |
1,800 |
2024/4/12 |
3,300 |
3,300 |
3,235 |
3,295 |
+0.46% |
400 |
2024/4/11 |
3,255 |
3,280 |
3,240 |
3,280 |
+0.46% |
700 |
2024/4/10 |
3,265 |
3,265 |
3,265 |
3,265 |
-0.15% |
300 |
2024/4/9 |
3,310 |
3,325 |
3,200 |
3,270 |
-0.61% |
4,300 |
2024/4/8 |
3,315 |
3,315 |
3,290 |
3,290 |
-0.30% |
900 |
2024/4/5 |
3,295 |
3,300 |
3,285 |
3,300 |
-0.45% |
1,600 |
2024/4/4 |
3,315 |
3,315 |
3,285 |
3,315 |
+2.16% |
5,000 |
2024/4/3 |
3,265 |
3,265 |
3,195 |
3,245 |
-0.61% |
800 |
2024/4/2 |
3,220 |
3,335 |
3,220 |
3,265 |
-2.68% |
2,800 |
2024/4/1 |
3,300 |
3,355 |
3,300 |
3,355 |
-0.45% |
1,300 |
|