日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/31 |
2,687 |
2,694 |
2,630 |
2,694 |
+2.16% |
1,800 |
2024/5/30 |
2,659 |
2,662 |
2,575 |
2,637 |
-1.53% |
6,300 |
2024/5/29 |
2,732 |
2,732 |
2,678 |
2,678 |
-2.26% |
1,400 |
2024/5/28 |
2,760 |
2,760 |
2,740 |
2,740 |
-0.22% |
3,200 |
2024/5/27 |
2,777 |
2,787 |
2,723 |
2,746 |
-1.05% |
4,600 |
2024/5/24 |
2,811 |
2,817 |
2,772 |
2,775 |
-1.77% |
2,500 |
2024/5/23 |
2,846 |
2,846 |
2,776 |
2,825 |
+0.25% |
4,000 |
2024/5/22 |
2,804 |
2,818 |
2,800 |
2,818 |
+0.43% |
1,900 |
2024/5/21 |
2,826 |
2,847 |
2,803 |
2,806 |
-0.67% |
1,400 |
2024/5/20 |
2,845 |
2,850 |
2,825 |
2,825 |
-0.77% |
1,900 |
2024/5/17 |
2,806 |
2,847 |
2,806 |
2,847 |
+0.99% |
700 |
2024/5/16 |
2,852 |
2,887 |
2,819 |
2,819 |
+0.61% |
800 |
2024/5/15 |
2,855 |
2,887 |
2,802 |
2,802 |
-0.28% |
6,600 |
2024/5/14 |
2,780 |
2,810 |
2,770 |
2,810 |
+1.08% |
2,300 |
2024/5/13 |
2,785 |
2,785 |
2,766 |
2,780 |
-0.18% |
1,000 |
2024/5/10 |
2,797 |
2,797 |
2,785 |
2,785 |
-0.36% |
500 |
2024/5/9 |
2,815 |
2,815 |
2,771 |
2,795 |
-0.92% |
2,200 |
2024/5/8 |
2,813 |
2,822 |
2,813 |
2,821 |
+0.21% |
1,000 |
2024/5/7 |
2,822 |
2,824 |
2,815 |
2,815 |
-0.21% |
1,300 |
2024/5/2 |
2,813 |
2,848 |
2,813 |
2,821 |
+0.21% |
700 |
2024/5/1 |
2,813 |
2,815 |
2,813 |
2,815 |
-0.67% |
200 |
2024/4/30 |
2,822 |
2,884 |
2,822 |
2,834 |
+0.43% |
600 |
2024/4/26 |
2,801 |
2,822 |
2,801 |
2,822 |
-2.39% |
600 |
2024/4/25 |
2,891 |
2,891 |
2,891 |
2,891 |
+0.00% |
200 |
2024/4/24 |
2,857 |
2,891 |
2,857 |
2,891 |
-0.21% |
200 |
2024/4/22 |
2,890 |
2,897 |
2,849 |
2,897 |
+1.68% |
400 |
2024/4/19 |
2,890 |
2,890 |
2,791 |
2,849 |
-1.72% |
3,000 |
2024/4/18 |
2,811 |
2,899 |
2,801 |
2,899 |
+1.33% |
1,600 |
2024/4/17 |
2,861 |
2,887 |
2,845 |
2,861 |
+0.35% |
800 |
2024/4/16 |
2,901 |
2,905 |
2,851 |
2,851 |
-1.72% |
1,700 |
2024/4/15 |
2,900 |
2,901 |
2,882 |
2,901 |
+0.03% |
1,800 |
2024/4/12 |
2,889 |
2,900 |
2,881 |
2,900 |
+0.83% |
2,000 |
2024/4/11 |
2,881 |
2,892 |
2,876 |
2,876 |
-0.07% |
1,300 |
2024/4/10 |
2,846 |
2,878 |
2,846 |
2,878 |
-0.14% |
700 |
2024/4/9 |
2,881 |
2,882 |
2,881 |
2,882 |
+0.70% |
200 |
2024/4/8 |
2,868 |
2,892 |
2,862 |
2,862 |
-0.21% |
1,300 |
2024/4/5 |
2,877 |
2,877 |
2,835 |
2,868 |
-0.38% |
700 |
2024/4/4 |
2,842 |
2,879 |
2,842 |
2,879 |
+1.20% |
1,000 |
2024/4/3 |
2,855 |
2,859 |
2,822 |
2,845 |
-0.35% |
800 |
2024/4/2 |
2,843 |
2,865 |
2,843 |
2,855 |
+0.42% |
900 |
2024/4/1 |
2,820 |
2,843 |
2,820 |
2,843 |
+0.71% |
800 |
2024/3/29 |
2,800 |
2,850 |
2,800 |
2,823 |
+0.00% |
800 |
2024/3/28 |
2,794 |
2,844 |
2,771 |
2,823 |
-1.64% |
2,600 |
2024/3/27 |
2,927 |
2,927 |
2,870 |
2,870 |
-1.07% |
1,700 |
2024/3/26 |
2,900 |
2,938 |
2,900 |
2,901 |
+0.07% |
500 |
2024/3/25 |
2,910 |
2,916 |
2,866 |
2,899 |
-0.38% |
2,500 |
2024/3/22 |
2,890 |
2,910 |
2,890 |
2,910 |
+0.69% |
700 |
2024/3/21 |
2,851 |
2,890 |
2,851 |
2,890 |
+1.76% |
1,200 |
2024/3/19 |
2,766 |
2,840 |
2,766 |
2,840 |
+3.01% |
1,700 |
2024/3/18 |
2,734 |
2,795 |
2,734 |
2,757 |
+0.92% |
1,800 |
2024/3/15 |
2,748 |
2,795 |
2,720 |
2,732 |
+0.89% |
1,000 |
2024/3/14 |
2,708 |
2,708 |
2,708 |
2,708 |
+0.04% |
200 |
2024/3/13 |
2,681 |
2,720 |
2,681 |
2,707 |
+1.39% |
600 |
2024/3/12 |
2,670 |
2,688 |
2,655 |
2,670 |
+0.38% |
1,700 |
2024/3/11 |
2,714 |
2,735 |
2,656 |
2,660 |
-2.64% |
3,800 |
2024/3/8 |
2,750 |
2,750 |
2,732 |
2,732 |
+0.07% |
1,300 |
2024/3/7 |
2,750 |
2,768 |
2,730 |
2,730 |
-0.55% |
2,400 |
2024/3/6 |
2,751 |
2,797 |
2,745 |
2,745 |
-0.36% |
1,600 |
2024/3/5 |
2,777 |
2,777 |
2,751 |
2,755 |
-1.29% |
4,400 |
2024/3/4 |
2,831 |
2,831 |
2,751 |
2,791 |
-1.31% |
2,500 |
2024/3/1 |
2,851 |
2,861 |
2,800 |
2,828 |
-2.42% |
3,100 |
2024/2/29 |
2,900 |
2,949 |
2,850 |
2,898 |
+0.66% |
2,800 |
2024/2/28 |
2,832 |
2,879 |
2,830 |
2,879 |
+1.73% |
1,200 |
2024/2/27 |
2,885 |
2,890 |
2,788 |
2,830 |
-1.74% |
9,200 |
2024/2/26 |
2,676 |
3,000 |
2,676 |
2,880 |
+8.43% |
15,000 |
2024/2/22 |
2,650 |
2,658 |
2,645 |
2,656 |
+0.26% |
2,700 |
2024/2/21 |
2,639 |
2,649 |
2,639 |
2,649 |
-0.04% |
400 |
2024/2/20 |
2,646 |
2,656 |
2,646 |
2,650 |
+0.15% |
700 |
2024/2/19 |
2,605 |
2,646 |
2,601 |
2,646 |
+1.30% |
4,000 |
2024/2/16 |
2,625 |
2,632 |
2,612 |
2,612 |
-0.15% |
2,800 |
2024/2/15 |
2,676 |
2,676 |
2,610 |
2,616 |
-2.24% |
3,500 |
2024/2/14 |
2,595 |
2,680 |
2,594 |
2,676 |
+1.17% |
5,300 |
2024/2/13 |
2,653 |
2,654 |
2,551 |
2,645 |
-0.23% |
3,300 |
2024/2/9 |
2,689 |
2,689 |
2,651 |
2,651 |
-1.41% |
2,200 |
2024/2/8 |
2,690 |
2,690 |
2,678 |
2,689 |
+0.45% |
800 |
2024/2/7 |
2,685 |
2,695 |
2,677 |
2,677 |
-0.26% |
2,300 |
2024/2/6 |
2,657 |
2,684 |
2,657 |
2,684 |
+1.05% |
2,200 |
2024/2/5 |
2,624 |
2,661 |
2,624 |
2,656 |
+0.23% |
1,900 |
2024/2/2 |
2,616 |
2,650 |
2,616 |
2,650 |
+1.30% |
600 |
2024/2/1 |
2,648 |
2,648 |
2,606 |
2,616 |
-1.28% |
24,400 |
2024/1/31 |
2,602 |
2,672 |
2,602 |
2,650 |
+1.77% |
3,600 |
2024/1/30 |
2,629 |
2,629 |
2,604 |
2,604 |
+0.93% |
1,300 |
2024/1/29 |
2,567 |
2,606 |
2,551 |
2,580 |
-0.96% |
22,400 |
2024/1/26 |
2,630 |
2,630 |
2,582 |
2,605 |
+0.19% |
2,100 |
2024/1/25 |
2,572 |
2,600 |
2,565 |
2,600 |
+1.84% |
3,000 |
2024/1/24 |
2,547 |
2,570 |
2,545 |
2,553 |
-0.16% |
4,500 |
2024/1/23 |
2,550 |
2,557 |
2,533 |
2,557 |
+1.03% |
1,500 |
2024/1/22 |
2,511 |
2,547 |
2,510 |
2,531 |
+1.12% |
2,400 |
2024/1/19 |
2,536 |
2,549 |
2,500 |
2,503 |
-1.11% |
1,400 |
2024/1/18 |
2,530 |
2,533 |
2,515 |
2,531 |
+0.76% |
1,400 |
2024/1/17 |
2,538 |
2,538 |
2,510 |
2,512 |
-1.02% |
1,300 |
2024/1/16 |
2,550 |
2,550 |
2,538 |
2,538 |
-0.82% |
300 |
2024/1/15 |
2,483 |
2,562 |
2,483 |
2,559 |
+2.90% |
4,500 |
2024/1/12 |
2,490 |
2,490 |
2,487 |
2,487 |
-0.32% |
400 |
2024/1/11 |
2,460 |
2,495 |
2,455 |
2,495 |
+1.42% |
1,200 |
2024/1/10 |
2,495 |
2,495 |
2,430 |
2,460 |
-1.01% |
3,500 |
2024/1/9 |
2,482 |
2,494 |
2,471 |
2,485 |
-0.12% |
2,600 |
2024/1/5 |
2,452 |
2,488 |
2,452 |
2,488 |
+1.97% |
3,000 |
2024/1/4 |
2,451 |
2,452 |
2,430 |
2,440 |
+0.78% |
2,200 |
2023/12/29 |
2,427 |
2,448 |
2,421 |
2,421 |
-0.25% |
3,000 |
2023/12/28 |
2,399 |
2,427 |
2,389 |
2,427 |
+1.34% |
2,800 |
2023/12/27 |
2,378 |
2,397 |
2,376 |
2,395 |
-0.17% |
2,600 |
2023/12/26 |
2,405 |
2,405 |
2,378 |
2,399 |
-0.25% |
1,500 |
2023/12/25 |
2,400 |
2,425 |
2,396 |
2,405 |
+0.42% |
2,600 |
2023/12/22 |
2,395 |
2,395 |
2,380 |
2,395 |
-0.21% |
500 |
2023/12/21 |
2,370 |
2,400 |
2,370 |
2,400 |
+0.00% |
6,700 |
2023/12/20 |
2,383 |
2,400 |
2,383 |
2,400 |
+1.18% |
1,000 |
2023/12/19 |
2,378 |
2,396 |
2,372 |
2,372 |
-0.25% |
1,300 |
2023/12/18 |
2,338 |
2,378 |
2,334 |
2,378 |
+1.15% |
1,600 |
2023/12/15 |
2,366 |
2,387 |
2,335 |
2,351 |
-0.68% |
2,100 |
2023/12/14 |
2,379 |
2,380 |
2,367 |
2,367 |
-0.50% |
1,400 |
2023/12/13 |
2,377 |
2,379 |
2,377 |
2,379 |
+0.76% |
300 |
2023/12/12 |
2,399 |
2,399 |
2,361 |
2,361 |
-1.54% |
1,100 |
2023/12/11 |
2,398 |
2,398 |
2,398 |
2,398 |
+0.76% |
100 |
2023/12/8 |
2,403 |
2,403 |
2,380 |
2,380 |
-0.21% |
1,500 |
2023/12/7 |
2,385 |
2,388 |
2,385 |
2,385 |
+0.00% |
300 |
2023/12/6 |
2,384 |
2,409 |
2,384 |
2,385 |
+0.17% |
1,500 |
2023/12/5 |
2,400 |
2,408 |
2,381 |
2,381 |
-0.58% |
1,700 |
2023/12/4 |
2,398 |
2,405 |
2,382 |
2,395 |
+0.38% |
2,700 |
2023/12/1 |
2,376 |
2,386 |
2,376 |
2,386 |
+0.00% |
300 |
2023/11/30 |
2,388 |
2,388 |
2,360 |
2,386 |
+0.25% |
1,800 |
2023/11/29 |
2,370 |
2,380 |
2,360 |
2,380 |
+1.02% |
800 |
2023/11/28 |
2,355 |
2,356 |
2,354 |
2,356 |
+0.08% |
500 |
|