9565 GLOE(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-12-29 | 1,449 | 1,488 | 1,441 | 1,463 | 20,900 | 1,463 |
2023-12-28 | 1,459 | 1,494 | 1,440 | 1,479 | 28,600 | 1,479 |
2023-12-27 | 1,400 | 1,475 | 1,400 | 1,460 | 33,700 | 1,460 |
2023-12-26 | 1,365 | 1,447 | 1,365 | 1,400 | 39,800 | 1,400 |
2023-12-25 | 1,467 | 1,519 | 1,357 | 1,378 | 53,900 | 1,378 |
2023-12-22 | 1,425 | 1,472 | 1,402 | 1,444 | 47,800 | 1,444 |
2023-12-21 | 1,420 | 1,478 | 1,402 | 1,455 | 28,200 | 1,455 |
2023-12-20 | 1,515 | 1,530 | 1,419 | 1,436 | 112,000 | 1,436 |
2023-12-19 | 1,236 | 1,506 | 1,236 | 1,500 | 281,200 | 1,500 |
2023-12-18 | 1,349 | 1,349 | 1,257 | 1,266 | 71,000 | 1,266 |
2023-12-15 | 1,497 | 1,557 | 1,301 | 1,314 | 377,300 | 1,314 |
2023-12-14 | 1,437 | 1,437 | 1,437 | 1,437 | 8,600 | 1,437 |
2023-12-13 | 1,090 | 1,158 | 1,085 | 1,137 | 41,600 | 1,137 |
2023-12-12 | 1,160 | 1,164 | 1,099 | 1,100 | 26,600 | 1,100 |
2023-12-11 | 1,169 | 1,174 | 1,106 | 1,156 | 26,700 | 1,156 |
2023-12-08 | 1,181 | 1,205 | 1,150 | 1,175 | 11,600 | 1,175 |
2023-12-07 | 1,221 | 1,230 | 1,180 | 1,204 | 24,300 | 1,204 |
2023-12-06 | 1,240 | 1,252 | 1,219 | 1,238 | 13,900 | 1,238 |
2023-12-05 | 1,300 | 1,300 | 1,235 | 1,249 | 17,000 | 1,249 |
2023-12-04 | 1,284 | 1,310 | 1,260 | 1,300 | 24,000 | 1,300 |
2023-12-01 | 1,348 | 1,348 | 1,275 | 1,288 | 23,400 | 1,288 |
2023-11-30 | 1,401 | 1,401 | 1,336 | 1,342 | 18,200 | 1,342 |
2023-11-29 | 1,346 | 1,413 | 1,346 | 1,400 | 15,700 | 1,400 |
2023-11-28 | 1,384 | 1,384 | 1,330 | 1,353 | 13,000 | 1,353 |
2023-11-27 | 1,397 | 1,412 | 1,375 | 1,394 | 6,500 | 1,394 |
2023-11-24 | 1,370 | 1,427 | 1,370 | 1,385 | 11,800 | 1,385 |
2023-11-22 | 1,431 | 1,431 | 1,397 | 1,399 | 10,300 | 1,399 |
2023-11-21 | 1,464 | 1,464 | 1,401 | 1,433 | 9,500 | 1,433 |
2023-11-20 | 1,362 | 1,466 | 1,362 | 1,434 | 23,900 | 1,434 |
2023-11-17 | 1,412 | 1,414 | 1,332 | 1,362 | 32,600 | 1,362 |
2023-11-16 | 1,440 | 1,451 | 1,421 | 1,426 | 4,700 | 1,426 |
2023-11-15 | 1,430 | 1,474 | 1,426 | 1,446 | 16,300 | 1,446 |
2023-11-14 | 1,430 | 1,461 | 1,384 | 1,460 | 29,200 | 1,460 |
2023-11-13 | 1,506 | 1,506 | 1,430 | 1,443 | 10,400 | 1,443 |
2023-11-10 | 1,486 | 1,486 | 1,442 | 1,479 | 12,200 | 1,479 |
2023-11-09 | 1,495 | 1,518 | 1,482 | 1,518 | 4,600 | 1,518 |
2023-11-08 | 1,533 | 1,544 | 1,493 | 1,495 | 9,700 | 1,495 |
2023-11-07 | 1,504 | 1,542 | 1,499 | 1,542 | 3,600 | 1,542 |
2023-11-06 | 1,518 | 1,540 | 1,486 | 1,537 | 19,100 | 1,537 |
2023-11-02 | 1,414 | 1,494 | 1,386 | 1,488 | 26,700 | 1,488 |
2023-11-01 | 1,464 | 1,476 | 1,425 | 1,425 | 8,700 | 1,425 |
2023-10-31 | 1,478 | 1,478 | 1,430 | 1,467 | 11,500 | 1,467 |
2023-10-30 | 1,487 | 1,547 | 1,480 | 1,501 | 3,900 | 1,501 |
2023-10-27 | 1,466 | 1,519 | 1,423 | 1,496 | 23,000 | 1,496 |
2023-10-26 | 1,518 | 1,518 | 1,470 | 1,474 | 11,200 | 1,474 |
2023-10-25 | 1,535 | 1,596 | 1,518 | 1,566 | 15,600 | 1,566 |
2023-10-24 | 1,526 | 1,559 | 1,455 | 1,531 | 33,700 | 1,531 |
2023-10-23 | 1,570 | 1,578 | 1,482 | 1,515 | 17,000 | 1,515 |
2023-10-20 | 1,582 | 1,610 | 1,530 | 1,573 | 17,800 | 1,573 |
2023-10-19 | 1,606 | 1,660 | 1,587 | 1,601 | 17,700 | 1,601 |
2023-10-18 | 1,626 | 1,675 | 1,597 | 1,661 | 26,400 | 1,661 |
2023-10-17 | 1,689 | 1,711 | 1,638 | 1,643 | 15,800 | 1,643 |
2023-10-16 | 1,701 | 1,701 | 1,629 | 1,675 | 24,800 | 1,675 |
2023-10-13 | 1,698 | 1,712 | 1,668 | 1,670 | 14,800 | 1,670 |
2023-10-12 | 1,753 | 1,753 | 1,706 | 1,723 | 8,300 | 1,723 |
2023-10-11 | 1,798 | 1,802 | 1,733 | 1,740 | 13,700 | 1,740 |
2023-10-10 | 1,788 | 1,807 | 1,776 | 1,798 | 8,200 | 1,798 |
2023-10-06 | 1,733 | 1,815 | 1,726 | 1,788 | 13,800 | 1,788 |
2023-10-05 | 1,664 | 1,732 | 1,664 | 1,718 | 14,800 | 1,718 |
2023-10-04 | 1,665 | 1,759 | 1,657 | 1,657 | 23,700 | 1,657 |
2023-10-03 | 1,783 | 1,783 | 1,700 | 1,700 | 16,100 | 1,700 |
2023-10-02 | 1,818 | 1,864 | 1,764 | 1,764 | 21,400 | 1,764 |
2023-09-29 | 1,815 | 1,983 | 1,801 | 1,858 | 63,200 | 1,858 |
2023-09-28 | 1,826 | 1,833 | 1,784 | 1,791 | 15,700 | 1,791 |
2023-09-27 | 1,732 | 1,829 | 1,715 | 1,829 | 36,700 | 1,829 |
2023-09-26 | 1,784 | 1,801 | 1,755 | 1,762 | 12,100 | 1,762 |
2023-09-25 | 1,679 | 1,811 | 1,674 | 1,807 | 52,400 | 1,807 |
2023-09-22 | 1,609 | 1,709 | 1,609 | 1,690 | 37,500 | 1,690 |
2023-09-21 | 1,700 | 1,711 | 1,630 | 1,636 | 51,600 | 1,636 |
2023-09-20 | 1,732 | 1,757 | 1,698 | 1,720 | 36,000 | 1,720 |
2023-09-19 | 1,818 | 1,819 | 1,730 | 1,732 | 47,700 | 1,732 |
2023-09-15 | 1,735 | 1,819 | 1,703 | 1,802 | 97,300 | 1,802 |
2023-09-14 | 1,786 | 1,832 | 1,755 | 1,768 | 270,900 | 1,768 |
2023-09-13 | 2,309 | 2,354 | 2,182 | 2,236 | 83,700 | 2,236 |
2023-09-12 | 2,226 | 2,321 | 2,226 | 2,259 | 24,200 | 2,259 |
2023-09-11 | 2,324 | 2,324 | 2,230 | 2,230 | 31,000 | 2,230 |
2023-09-08 | 2,329 | 2,385 | 2,265 | 2,274 | 47,800 | 2,274 |
2023-09-07 | 2,445 | 2,447 | 2,363 | 2,364 | 21,500 | 2,364 |
2023-09-06 | 2,396 | 2,484 | 2,378 | 2,437 | 29,900 | 2,437 |
2023-09-05 | 2,368 | 2,425 | 2,349 | 2,400 | 18,200 | 2,400 |
2023-09-04 | 2,448 | 2,456 | 2,330 | 2,368 | 48,400 | 2,368 |
2023-09-01 | 2,451 | 2,476 | 2,414 | 2,448 | 15,600 | 2,448 |
2023-08-31 | 2,514 | 2,514 | 2,466 | 2,466 | 6,600 | 2,466 |
2023-08-30 | 2,502 | 2,517 | 2,460 | 2,489 | 11,400 | 2,489 |
2023-08-29 | 2,430 | 2,532 | 2,430 | 2,501 | 19,100 | 2,501 |
2023-08-28 | 2,494 | 2,541 | 2,413 | 2,420 | 16,000 | 2,420 |
2023-08-25 | 2,398 | 2,496 | 2,375 | 2,480 | 20,400 | 2,480 |
2023-08-24 | 2,452 | 2,456 | 2,398 | 2,403 | 13,700 | 2,403 |
2023-08-23 | 2,412 | 2,459 | 2,389 | 2,440 | 12,500 | 2,440 |
2023-08-22 | 2,500 | 2,505 | 2,402 | 2,412 | 20,400 | 2,412 |
2023-08-21 | 2,450 | 2,532 | 2,450 | 2,501 | 20,200 | 2,501 |
2023-08-18 | 2,440 | 2,482 | 2,412 | 2,457 | 11,200 | 2,457 |
2023-08-17 | 2,484 | 2,497 | 2,410 | 2,478 | 17,600 | 2,478 |
2023-08-16 | 2,540 | 2,567 | 2,500 | 2,500 | 14,300 | 2,500 |
2023-08-15 | 2,648 | 2,648 | 2,588 | 2,589 | 13,000 | 2,589 |
2023-08-14 | 2,764 | 2,812 | 2,655 | 2,670 | 21,000 | 2,670 |
2023-08-10 | 2,735 | 2,760 | 2,671 | 2,727 | 23,900 | 2,727 |
2023-08-09 | 2,650 | 2,762 | 2,650 | 2,735 | 25,400 | 2,735 |
2023-08-08 | 2,709 | 2,759 | 2,643 | 2,650 | 20,200 | 2,650 |
2023-08-07 | 2,499 | 2,705 | 2,491 | 2,682 | 41,800 | 2,682 |
2023-08-04 | 2,620 | 2,620 | 2,504 | 2,521 | 19,000 | 2,521 |
2023-08-03 | 2,553 | 2,637 | 2,547 | 2,612 | 24,400 | 2,612 |
2023-08-02 | 2,475 | 2,621 | 2,475 | 2,601 | 34,200 | 2,601 |
2023-08-01 | 2,461 | 2,505 | 2,430 | 2,485 | 22,800 | 2,485 |
2023-07-31 | 2,385 | 2,433 | 2,385 | 2,411 | 16,600 | 2,411 |
2023-07-28 | 2,381 | 2,411 | 2,350 | 2,377 | 41,400 | 2,377 |
2023-07-27 | 2,444 | 2,488 | 2,412 | 2,412 | 21,200 | 2,412 |
2023-07-26 | 2,454 | 2,472 | 2,416 | 2,446 | 41,400 | 2,446 |
2023-07-25 | 2,508 | 2,565 | 2,499 | 2,519 | 15,200 | 2,519 |
2023-07-24 | 2,485 | 2,592 | 2,485 | 2,556 | 28,800 | 2,556 |
2023-07-21 | 2,575 | 2,575 | 2,470 | 2,480 | 35,000 | 2,480 |
2023-07-20 | 2,596 | 2,614 | 2,551 | 2,596 | 13,100 | 2,596 |
2023-07-19 | 2,579 | 2,601 | 2,537 | 2,599 | 20,700 | 2,599 |
2023-07-18 | 2,580 | 2,642 | 2,523 | 2,530 | 30,700 | 2,530 |
2023-07-14 | 2,693 | 2,722 | 2,536 | 2,562 | 117,500 | 2,562 |
2023-07-13 | 2,688 | 2,812 | 2,630 | 2,793 | 72,600 | 2,793 |
2023-07-12 | 2,760 | 2,800 | 2,659 | 2,688 | 35,400 | 2,688 |
2023-07-11 | 2,784 | 2,816 | 2,730 | 2,770 | 48,300 | 2,770 |
2023-07-10 | 2,618 | 2,784 | 2,618 | 2,750 | 71,800 | 2,750 |
2023-07-07 | 2,527 | 2,656 | 2,501 | 2,607 | 71,500 | 2,607 |
2023-07-06 | 2,730 | 2,780 | 2,600 | 2,606 | 94,200 | 2,606 |
2023-07-05 | 2,835 | 2,854 | 2,740 | 2,780 | 83,300 | 2,780 |
2023-07-04 | 2,978 | 3,015 | 2,863 | 2,870 | 54,900 | 2,870 |
2023-07-03 | 3,010 | 3,065 | 2,986 | 2,990 | 30,300 | 2,990 |
2023-06-30 | 3,080 | 3,080 | 2,970 | 3,010 | 22,100 | 3,010 |
2023-06-29 | 2,919 | 3,090 | 2,919 | 3,060 | 41,100 | 3,060 |
2023-06-28 | 3,000 | 3,060 | 2,931 | 2,953 | 50,900 | 2,953 |
2023-06-27 | 3,150 | 3,170 | 2,944 | 2,956 | 74,500 | 2,956 |
2023-06-26 | 3,210 | 3,235 | 3,065 | 3,140 | 57,500 | 3,140 |
2023-06-23 | 3,495 | 3,550 | 3,130 | 3,210 | 196,900 | 3,210 |
2023-06-22 | 3,600 | 3,650 | 3,435 | 3,485 | 148,100 | 3,485 |
2023-06-21 | 3,695 | 3,780 | 3,540 | 3,605 | 195,000 | 3,605 |
2023-06-20 | 3,475 | 3,740 | 3,410 | 3,685 | 318,700 | 3,685 |
2023-06-19 | 3,190 | 3,465 | 3,190 | 3,405 | 254,200 | 3,405 |
2023-06-16 | 3,150 | 3,175 | 3,080 | 3,130 | 111,000 | 3,130 |
2023-06-15 | 3,305 | 3,330 | 3,070 | 3,100 | 233,600 | 3,100 |
2023-06-14 | 2,971 | 3,195 | 2,966 | 3,165 | 258,400 | 3,165 |
2023-06-13 | 3,125 | 3,140 | 3,050 | 3,065 | 162,000 | 3,065 |
2023-06-12 | 3,075 | 3,295 | 3,045 | 3,185 | 192,900 | 3,185 |
2023-06-09 | 3,070 | 3,130 | 3,010 | 3,055 | 96,300 | 3,055 |
2023-06-08 | 3,090 | 3,245 | 3,005 | 3,045 | 173,000 | 3,045 |
2023-06-07 | 2,930 | 3,250 | 2,930 | 3,145 | 391,300 | 3,145 |
2023-06-06 | 2,760 | 2,950 | 2,760 | 2,906 | 99,300 | 2,906 |
2023-06-05 | 2,768 | 2,828 | 2,716 | 2,775 | 65,500 | 2,775 |
2023-06-02 | 2,797 | 2,850 | 2,737 | 2,755 | 37,000 | 2,755 |
2023-06-01 | 2,754 | 2,820 | 2,700 | 2,775 | 58,400 | 2,775 |
2023-05-31 | 2,803 | 2,887 | 2,767 | 2,781 | 79,900 | 2,781 |
2023-05-30 | 2,703 | 3,010 | 2,664 | 2,806 | 579,700 | 2,806 |
2023-05-29 | 2,869 | 2,885 | 2,693 | 2,703 | 261,400 | 2,703 |
2023-05-26 | 3,140 | 3,245 | 2,819 | 2,856 | 1,206,900 | 2,856 |
2023-05-25 | 3,200 | 3,350 | 3,030 | 3,350 | 1,258,800 | 3,350 |
2023-05-24 | 2,593 | 2,850 | 2,556 | 2,850 | 63,500 | 2,850 |
2023-05-23 | 2,460 | 2,465 | 2,320 | 2,350 | 53,600 | 2,350 |
2023-05-22 | 2,328 | 2,420 | 2,280 | 2,400 | 52,800 | 2,400 |
2023-05-19 | 2,235 | 2,301 | 2,204 | 2,287 | 31,100 | 2,287 |
2023-05-18 | 2,269 | 2,269 | 2,204 | 2,209 | 15,500 | 2,209 |
2023-05-17 | 2,197 | 2,269 | 2,195 | 2,269 | 10,100 | 2,269 |
2023-05-16 | 2,171 | 2,220 | 2,160 | 2,220 | 12,300 | 2,220 |
2023-05-15 | 2,194 | 2,210 | 2,118 | 2,171 | 19,700 | 2,171 |
2023-05-12 | 2,260 | 2,260 | 2,194 | 2,209 | 27,000 | 2,209 |
2023-05-11 | 2,293 | 2,312 | 2,274 | 2,284 | 6,000 | 2,284 |
2023-05-10 | 2,365 | 2,365 | 2,282 | 2,323 | 12,200 | 2,323 |
2023-05-09 | 2,308 | 2,350 | 2,276 | 2,339 | 11,800 | 2,339 |
2023-05-08 | 2,311 | 2,377 | 2,303 | 2,308 | 16,100 | 2,308 |
2023-05-02 | 2,230 | 2,314 | 2,214 | 2,311 | 27,300 | 2,311 |
2023-05-01 | 2,225 | 2,269 | 2,197 | 2,248 | 15,800 | 2,248 |
2023-04-28 | 2,265 | 2,298 | 2,202 | 2,205 | 26,000 | 2,205 |
2023-04-27 | 2,239 | 2,293 | 2,220 | 2,249 | 19,300 | 2,249 |
2023-04-26 | 2,304 | 2,330 | 2,236 | 2,239 | 31,100 | 2,239 |
2023-04-25 | 2,430 | 2,430 | 2,324 | 2,334 | 14,000 | 2,334 |
2023-04-24 | 2,326 | 2,429 | 2,326 | 2,417 | 28,400 | 2,417 |
2023-04-21 | 2,502 | 2,502 | 2,318 | 2,326 | 69,100 | 2,326 |
2023-04-20 | 2,490 | 2,523 | 2,456 | 2,502 | 27,300 | 2,502 |
2023-04-19 | 2,567 | 2,605 | 2,490 | 2,490 | 44,100 | 2,490 |
2023-04-18 | 2,596 | 2,637 | 2,548 | 2,567 | 41,800 | 2,567 |
2023-04-17 | 2,700 | 2,730 | 2,618 | 2,640 | 44,400 | 2,640 |
2023-04-14 | 2,641 | 2,774 | 2,640 | 2,679 | 61,200 | 2,679 |
2023-04-13 | 2,545 | 2,629 | 2,514 | 2,604 | 30,900 | 2,604 |
2023-04-12 | 2,589 | 2,620 | 2,544 | 2,544 | 31,300 | 2,544 |
2023-04-11 | 2,530 | 2,642 | 2,530 | 2,586 | 38,700 | 2,586 |
2023-04-10 | 2,545 | 2,547 | 2,461 | 2,527 | 40,000 | 2,527 |
2023-04-07 | 2,566 | 2,613 | 2,493 | 2,531 | 59,300 | 2,531 |
2023-04-06 | 2,650 | 2,673 | 2,590 | 2,604 | 44,200 | 2,604 |
2023-04-05 | 2,765 | 2,775 | 2,665 | 2,676 | 83,300 | 2,676 |
2023-04-04 | 2,838 | 2,838 | 2,772 | 2,777 | 40,500 | 2,777 |
2023-04-03 | 2,870 | 2,890 | 2,811 | 2,828 | 39,800 | 2,828 |
2023-03-31 | 2,800 | 2,868 | 2,755 | 2,820 | 49,200 | 2,820 |
2023-03-30 | 2,851 | 2,895 | 2,782 | 2,782 | 43,600 | 2,782 |
2023-03-29 | 2,836 | 2,851 | 2,754 | 2,802 | 54,300 | 2,802 |
2023-03-28 | 2,854 | 2,929 | 2,835 | 2,836 | 59,500 | 2,836 |
2023-03-27 | 3,040 | 3,040 | 2,863 | 2,867 | 129,800 | 2,867 |
2023-03-24 | 3,090 | 3,120 | 3,015 | 3,020 | 83,700 | 3,020 |
2023-03-23 | 3,030 | 3,200 | 3,015 | 3,090 | 167,300 | 3,090 |
2023-03-22 | 3,200 | 3,355 | 3,000 | 3,015 | 454,700 | 3,015 |
2023-03-20 | 3,540 | 3,540 | 3,540 | 3,540 | 11,300 | 3,540 |
2023-03-17 | 4,075 | 4,240 | 3,950 | 4,240 | 169,800 | 4,240 |
2023-03-16 | 3,810 | 4,070 | 3,810 | 4,045 | 95,300 | 4,045 |
2023-03-15 | 4,085 | 4,120 | 3,805 | 3,835 | 96,600 | 3,835 |
2023-03-14 | 3,865 | 4,135 | 3,820 | 3,945 | 100,500 | 3,945 |
2023-03-13 | 3,785 | 3,900 | 3,750 | 3,815 | 70,100 | 3,815 |
2023-03-10 | 4,000 | 4,280 | 3,920 | 3,925 | 195,800 | 3,925 |
2023-03-09 | 4,350 | 4,355 | 4,060 | 4,100 | 359,400 | 4,100 |
2023-03-08 | 3,775 | 4,350 | 3,740 | 4,350 | 530,600 | 4,350 |
2023-03-07 | 3,680 | 3,810 | 3,625 | 3,650 | 64,000 | 3,650 |
2023-03-06 | 3,640 | 3,735 | 3,640 | 3,735 | 34,100 | 3,735 |
2023-03-03 | 3,590 | 3,680 | 3,560 | 3,645 | 34,700 | 3,645 |
2023-03-02 | 3,500 | 3,750 | 3,485 | 3,550 | 39,900 | 3,550 |
2023-03-01 | 3,585 | 3,585 | 3,450 | 3,510 | 50,900 | 3,510 |
2023-02-28 | 3,540 | 3,650 | 3,500 | 3,585 | 30,500 | 3,585 |
2023-02-27 | 3,610 | 3,630 | 3,520 | 3,555 | 35,900 | 3,555 |
2023-02-24 | 3,680 | 3,695 | 3,605 | 3,665 | 30,400 | 3,665 |
2023-02-22 | 3,705 | 3,750 | 3,650 | 3,715 | 41,000 | 3,715 |
2023-02-21 | 3,980 | 3,995 | 3,755 | 3,775 | 95,800 | 3,775 |
2023-02-20 | 3,865 | 4,010 | 3,820 | 3,985 | 73,000 | 3,985 |
2023-02-17 | 3,740 | 3,845 | 3,705 | 3,840 | 38,600 | 3,840 |
2023-02-16 | 3,640 | 3,840 | 3,640 | 3,810 | 50,400 | 3,810 |
2023-02-15 | 3,650 | 3,685 | 3,590 | 3,635 | 38,100 | 3,635 |
2023-02-14 | 3,620 | 3,720 | 3,580 | 3,595 | 87,700 | 3,595 |
2023-02-13 | 3,690 | 3,695 | 3,540 | 3,550 | 85,300 | 3,550 |
2023-02-10 | 4,020 | 4,045 | 3,805 | 3,805 | 106,700 | 3,805 |
2023-02-09 | 4,085 | 4,100 | 3,940 | 3,995 | 109,200 | 3,995 |
2023-02-08 | 4,100 | 4,145 | 3,985 | 4,075 | 79,200 | 4,075 |
2023-02-07 | 4,200 | 4,240 | 4,050 | 4,060 | 90,300 | 4,060 |
2023-02-06 | 4,000 | 4,260 | 3,975 | 4,210 | 152,200 | 4,210 |
2023-02-03 | 4,150 | 4,205 | 3,995 | 4,000 | 105,200 | 4,000 |
2023-02-02 | 4,265 | 4,320 | 4,115 | 4,165 | 102,300 | 4,165 |
2023-02-01 | 4,330 | 4,370 | 4,170 | 4,225 | 114,700 | 4,225 |
2023-01-31 | 4,500 | 4,530 | 4,280 | 4,320 | 194,200 | 4,320 |
2023-01-30 | 4,300 | 4,565 | 4,210 | 4,485 | 364,000 | 4,485 |
2023-01-27 | 4,620 | 4,790 | 4,335 | 4,335 | 652,900 | 4,335 |
2023-01-26 | 4,245 | 4,630 | 4,105 | 4,495 | 883,800 | 4,495 |
2023-01-25 | 4,005 | 4,400 | 3,980 | 4,190 | 648,900 | 4,190 |
2023-01-24 | 4,110 | 4,160 | 3,960 | 3,980 | 156,400 | 3,980 |
2023-01-23 | 4,120 | 4,260 | 3,950 | 4,060 | 293,100 | 4,060 |
2023-01-20 | 3,750 | 4,060 | 3,625 | 4,050 | 404,700 | 4,050 |
2023-01-19 | 3,760 | 3,965 | 3,675 | 3,680 | 213,300 | 3,680 |
2023-01-18 | 3,675 | 3,835 | 3,535 | 3,830 | 182,200 | 3,830 |
2023-01-17 | 3,645 | 3,840 | 3,630 | 3,810 | 122,600 | 3,810 |
2023-01-16 | 3,735 | 3,820 | 3,590 | 3,650 | 149,900 | 3,650 |
2023-01-13 | 3,760 | 3,880 | 3,705 | 3,735 | 133,700 | 3,735 |
2023-01-12 | 4,150 | 4,170 | 3,830 | 3,830 | 183,500 | 3,830 |
2023-01-11 | 4,140 | 4,200 | 4,085 | 4,120 | 161,900 | 4,120 |
2023-01-10 | 4,270 | 4,350 | 4,040 | 4,115 | 315,300 | 4,115 |
2023-01-06 | 3,775 | 4,190 | 3,730 | 4,135 | 530,900 | 4,135 |
2023-01-05 | 3,880 | 4,175 | 3,730 | 3,790 | 615,700 | 3,790 |
2023-01-04 | 3,430 | 3,925 | 3,375 | 3,925 | 494,400 | 3,925 |
分割・併合履歴 : なし