日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/1 |
1,995 |
2,007 |
1,995 |
2,007 |
+0.60% |
300 |
2024/6/28 |
2,011 |
2,011 |
1,995 |
1,995 |
-0.70% |
300 |
2024/6/27 |
1,991 |
2,009 |
1,991 |
2,009 |
-0.05% |
200 |
2024/6/26 |
2,010 |
2,010 |
1,989 |
2,010 |
-0.15% |
400 |
2024/6/25 |
2,013 |
2,013 |
2,013 |
2,013 |
-0.05% |
200 |
2024/6/24 |
2,014 |
2,014 |
2,014 |
2,014 |
+0.95% |
100 |
2024/6/21 |
1,979 |
2,018 |
1,965 |
1,995 |
-0.94% |
1,500 |
2024/6/20 |
2,014 |
2,014 |
2,014 |
2,014 |
+0.00% |
100 |
2024/6/19 |
2,014 |
2,014 |
2,014 |
2,014 |
+1.26% |
100 |
2024/6/18 |
1,980 |
1,989 |
1,980 |
1,989 |
+0.35% |
200 |
2024/6/17 |
1,998 |
1,998 |
1,982 |
1,982 |
-1.59% |
300 |
2024/6/13 |
2,014 |
2,014 |
2,014 |
2,014 |
+1.21% |
100 |
2024/6/12 |
1,990 |
1,990 |
1,990 |
1,990 |
-1.29% |
100 |
2024/6/11 |
2,002 |
2,016 |
2,002 |
2,016 |
+1.15% |
300 |
2024/6/10 |
1,993 |
1,993 |
1,993 |
1,993 |
+0.15% |
100 |
2024/6/7 |
2,010 |
2,039 |
1,989 |
1,990 |
-1.00% |
900 |
2024/6/6 |
2,000 |
2,010 |
2,000 |
2,010 |
-0.25% |
200 |
2024/6/5 |
2,003 |
2,015 |
2,003 |
2,015 |
-0.74% |
300 |
2024/6/3 |
2,035 |
2,035 |
2,000 |
2,030 |
+0.25% |
300 |
2024/5/31 |
2,024 |
2,025 |
2,002 |
2,025 |
+0.80% |
500 |
2024/5/29 |
2,043 |
2,043 |
2,009 |
2,009 |
-1.66% |
700 |
2024/5/28 |
2,007 |
2,044 |
2,007 |
2,043 |
-0.05% |
700 |
2024/5/27 |
2,095 |
2,095 |
2,005 |
2,044 |
+1.19% |
4,000 |
2024/5/24 |
2,000 |
2,031 |
1,991 |
2,020 |
+1.00% |
900 |
2024/5/23 |
2,006 |
2,006 |
2,000 |
2,000 |
-0.25% |
300 |
2024/5/22 |
2,007 |
2,008 |
1,991 |
2,005 |
-0.25% |
600 |
2024/5/21 |
2,000 |
2,010 |
2,000 |
2,010 |
+2.03% |
300 |
2024/5/20 |
1,983 |
1,983 |
1,970 |
1,970 |
-1.50% |
400 |
2024/5/17 |
2,000 |
2,000 |
2,000 |
2,000 |
+0.60% |
100 |
2024/5/16 |
2,010 |
2,010 |
1,988 |
1,988 |
-0.60% |
500 |
2024/5/15 |
1,999 |
2,000 |
1,999 |
2,000 |
-1.23% |
200 |
2024/5/14 |
2,000 |
2,025 |
2,000 |
2,025 |
+1.50% |
200 |
2024/5/13 |
2,002 |
2,002 |
1,995 |
1,995 |
-1.92% |
800 |
2024/5/10 |
2,034 |
2,034 |
2,034 |
2,034 |
+1.60% |
600 |
2024/5/9 |
2,002 |
2,002 |
2,002 |
2,002 |
+0.00% |
100 |
2024/5/8 |
2,001 |
2,003 |
2,001 |
2,002 |
+0.05% |
600 |
2024/5/7 |
2,035 |
2,035 |
2,001 |
2,001 |
-1.62% |
300 |
2024/5/2 |
1,985 |
2,034 |
1,985 |
2,034 |
+0.00% |
500 |
2024/4/25 |
2,034 |
2,034 |
2,001 |
2,034 |
+0.69% |
600 |
2024/4/24 |
2,021 |
2,021 |
2,020 |
2,020 |
-1.32% |
200 |
2024/4/23 |
2,047 |
2,047 |
2,020 |
2,047 |
+0.94% |
300 |
2024/4/22 |
2,024 |
2,030 |
2,024 |
2,028 |
-1.22% |
300 |
2024/4/19 |
2,053 |
2,053 |
2,053 |
2,053 |
-0.05% |
100 |
2024/4/18 |
2,054 |
2,054 |
2,054 |
2,054 |
-0.05% |
100 |
2024/4/11 |
2,055 |
2,055 |
2,055 |
2,055 |
-0.44% |
100 |
2024/4/10 |
2,019 |
2,064 |
2,019 |
2,064 |
+2.28% |
300 |
2024/4/9 |
1,990 |
2,018 |
1,990 |
2,018 |
-0.05% |
500 |
2024/4/8 |
1,989 |
2,019 |
1,977 |
2,019 |
+1.97% |
600 |
2024/4/5 |
2,019 |
2,021 |
1,980 |
1,980 |
-2.94% |
2,000 |
2024/4/4 |
2,040 |
2,040 |
2,040 |
2,040 |
+0.15% |
100 |
2024/4/3 |
2,087 |
2,087 |
2,037 |
2,037 |
-2.40% |
200 |
2024/4/2 |
2,075 |
2,087 |
2,025 |
2,087 |
+0.92% |
500 |
2024/4/1 |
2,090 |
2,090 |
2,068 |
2,068 |
-1.05% |
200 |
2024/3/29 |
2,090 |
2,090 |
2,090 |
2,090 |
+0.24% |
100 |
2024/3/28 |
2,060 |
2,085 |
2,058 |
2,085 |
-0.24% |
300 |
2024/3/27 |
2,090 |
2,090 |
2,061 |
2,090 |
+0.00% |
1,600 |
2024/3/26 |
2,100 |
2,100 |
2,090 |
2,090 |
-0.90% |
2,200 |
2024/3/25 |
2,156 |
2,156 |
2,062 |
2,109 |
-2.18% |
3,100 |
2024/3/22 |
2,164 |
2,164 |
2,144 |
2,156 |
-0.42% |
700 |
2024/3/21 |
2,180 |
2,180 |
2,165 |
2,165 |
+1.64% |
200 |
2024/3/19 |
2,130 |
2,130 |
2,130 |
2,130 |
-2.29% |
100 |
2024/3/18 |
2,122 |
2,199 |
2,122 |
2,180 |
+2.83% |
4,500 |
2024/3/15 |
2,118 |
2,120 |
2,118 |
2,120 |
+0.95% |
500 |
2024/3/14 |
2,106 |
2,106 |
2,100 |
2,100 |
-0.24% |
900 |
2024/3/13 |
2,122 |
2,122 |
2,105 |
2,105 |
-0.80% |
300 |
2024/3/12 |
2,122 |
2,122 |
2,122 |
2,122 |
+0.09% |
100 |
2024/3/11 |
2,105 |
2,120 |
2,099 |
2,120 |
+0.71% |
1,300 |
2024/3/8 |
2,118 |
2,118 |
2,105 |
2,105 |
-0.61% |
300 |
2024/3/7 |
2,120 |
2,120 |
2,118 |
2,118 |
-0.75% |
400 |
2024/3/5 |
2,120 |
2,134 |
2,105 |
2,134 |
-0.05% |
600 |
2024/3/4 |
2,185 |
2,185 |
2,135 |
2,135 |
-1.11% |
200 |
2024/3/1 |
2,069 |
2,200 |
2,069 |
2,159 |
+3.50% |
4,400 |
2024/2/29 |
2,134 |
2,134 |
2,086 |
2,086 |
-2.39% |
300 |
2024/2/28 |
2,137 |
2,137 |
2,137 |
2,137 |
+1.52% |
100 |
2024/2/27 |
2,138 |
2,138 |
2,105 |
2,105 |
-1.54% |
200 |
2024/2/26 |
2,125 |
2,138 |
2,083 |
2,138 |
+0.61% |
1,300 |
2024/2/22 |
2,132 |
2,132 |
2,082 |
2,125 |
+1.24% |
1,200 |
2024/2/21 |
2,066 |
2,099 |
2,051 |
2,099 |
+2.34% |
1,800 |
2024/2/20 |
2,038 |
2,052 |
2,038 |
2,051 |
+0.64% |
1,100 |
2024/2/19 |
2,035 |
2,038 |
2,035 |
2,038 |
+1.09% |
200 |
2024/2/16 |
2,006 |
2,035 |
2,006 |
2,016 |
-0.54% |
900 |
2024/2/15 |
2,006 |
2,027 |
2,006 |
2,027 |
+0.00% |
200 |
2024/2/13 |
2,042 |
2,042 |
2,020 |
2,027 |
+0.60% |
900 |
2024/2/9 |
2,040 |
2,040 |
2,015 |
2,015 |
-1.13% |
300 |
2024/2/8 |
2,046 |
2,046 |
2,024 |
2,038 |
-0.44% |
600 |
2024/2/7 |
2,047 |
2,047 |
2,047 |
2,047 |
+1.34% |
100 |
2024/2/6 |
2,020 |
2,020 |
2,020 |
2,020 |
+0.25% |
200 |
2024/2/5 |
2,015 |
2,015 |
2,015 |
2,015 |
-0.59% |
300 |
2024/2/2 |
2,027 |
2,027 |
2,027 |
2,027 |
-0.49% |
100 |
2024/2/1 |
2,026 |
2,037 |
2,026 |
2,037 |
+0.54% |
500 |
2024/1/31 |
2,026 |
2,026 |
2,026 |
2,026 |
-0.30% |
200 |
2024/1/30 |
2,032 |
2,032 |
2,032 |
2,032 |
-0.25% |
200 |
2024/1/26 |
2,037 |
2,037 |
2,037 |
2,037 |
+0.00% |
100 |
2024/1/25 |
2,036 |
2,038 |
2,036 |
2,037 |
+0.59% |
600 |
2024/1/24 |
2,024 |
2,025 |
2,024 |
2,025 |
+1.50% |
600 |
2024/1/23 |
2,019 |
2,020 |
1,995 |
1,995 |
-0.35% |
700 |
2024/1/22 |
2,000 |
2,018 |
2,000 |
2,002 |
-0.50% |
800 |
2024/1/19 |
2,017 |
2,022 |
2,012 |
2,012 |
+1.77% |
1,500 |
2024/1/18 |
1,977 |
1,977 |
1,977 |
1,977 |
-0.15% |
100 |
2024/1/17 |
2,000 |
2,000 |
1,980 |
1,980 |
-1.15% |
1,400 |
2024/1/16 |
2,005 |
2,005 |
2,000 |
2,003 |
-0.25% |
500 |
2024/1/15 |
1,999 |
2,010 |
1,990 |
2,008 |
+0.45% |
1,100 |
2024/1/12 |
1,999 |
1,999 |
1,999 |
1,999 |
-0.05% |
1,500 |
2024/1/11 |
1,993 |
2,000 |
1,990 |
2,000 |
+0.40% |
1,300 |
2024/1/10 |
1,990 |
1,994 |
1,980 |
1,992 |
+0.61% |
600 |
2024/1/9 |
1,980 |
1,999 |
1,980 |
1,980 |
+0.10% |
3,400 |
2024/1/5 |
1,979 |
1,980 |
1,978 |
1,978 |
-0.05% |
1,100 |
2024/1/4 |
1,936 |
1,979 |
1,936 |
1,979 |
+0.15% |
3,500 |
2023/12/29 |
1,952 |
1,978 |
1,952 |
1,976 |
+0.41% |
800 |
2023/12/28 |
1,951 |
1,979 |
1,951 |
1,968 |
+0.92% |
1,300 |
2023/12/27 |
1,920 |
1,970 |
1,890 |
1,950 |
-0.05% |
7,400 |
2023/12/26 |
1,971 |
1,972 |
1,950 |
1,951 |
-1.01% |
3,400 |
2023/12/25 |
1,980 |
1,983 |
1,971 |
1,971 |
-0.45% |
5,800 |
2023/12/22 |
1,987 |
1,987 |
1,980 |
1,980 |
-0.70% |
1,900 |
2023/12/21 |
2,000 |
2,013 |
1,975 |
1,994 |
+0.15% |
3,500 |
2023/12/20 |
1,987 |
2,000 |
1,987 |
1,991 |
+0.25% |
500 |
2023/12/19 |
2,000 |
2,000 |
1,986 |
1,986 |
-0.70% |
300 |
2023/12/18 |
2,004 |
2,009 |
1,977 |
2,000 |
-0.25% |
3,000 |
2023/12/15 |
2,008 |
2,008 |
1,990 |
2,005 |
-0.20% |
800 |
2023/12/14 |
2,000 |
2,009 |
1,990 |
2,009 |
+0.45% |
400 |
2023/12/13 |
2,000 |
2,001 |
1,976 |
2,000 |
+0.00% |
3,500 |
2023/12/12 |
2,025 |
2,048 |
2,000 |
2,000 |
-1.23% |
1,600 |
2023/12/11 |
2,028 |
2,028 |
2,025 |
2,025 |
+0.00% |
400 |
|