マーケットデータ

株価

株価

MJQE

DateClosing PriceChangeTrading VolumeOpenHighLowNo. of Listed Share
18/04/20242,09006,3382,0902,0902,080324,059,527
17/04/20242,090▲206,7502,0702,1002,060324,059,527
12/04/20242,07003,7962,0702,0702,060324,059,527
11/04/20242,070▲1011,9902,0702,0702,050324,059,527
10/04/20242,060 ▼105,6782,0702,0702,050324,059,527
09/04/20242,070039,1542,0602,0702,040324,059,527
08/04/20242,070▲1010,2982,0602,0702,050324,059,527
05/04/20242,060 ▼1014,0342,0602,0702,000324,059,527
04/04/20242,07007,6712,0702,0702,050324,059,527
03/04/20242,070▲1018,2702,0602,0802,050324,059,527
02/04/20242,060 ▼106,7062,0702,0802,060324,059,527
01/04/20242,070012,6702,0702,0802,050324,059,527
29/03/20242,070 ▼104,1162,0802,0802,060324,059,527
28/03/20242,080▲104,0302,0702,0802,070324,059,527
27/03/20242,070 ▼105,8212,0802,0802,060324,059,527
26/03/20242,080 ▼1019,8352,0802,0802,060324,059,527
25/03/20242,090042,5022,0802,0902,060324,059,527
22/03/20242,090▲108,5532,0702,0902,070324,059,527
21/03/20242,080010,0182,0802,0902,070324,059,527
20/03/20242,080 ▼106,1972,0802,0902,070324,059,527
19/03/20242,09004,6372,0802,0902,080324,059,527
18/03/20242,090▲103,9612,0802,0902,080324,059,527
15/03/20242,08003,5272,0802,0802,070324,059,527
14/03/20242,080010,1102,0802,0802,070324,059,527
13/03/20242,080 ▼106,9822,0902,0902,070324,059,527
12/03/20242,090▲1010,1682,0802,0902,070324,059,527
11/03/20242,080 ▼103,0462,0902,0902,080324,059,527
07/03/20242,090▲106,1962,0702,0902,070324,059,527
06/03/20242,080010,1992,0902,0902,070324,059,527
05/03/20242,080 ▼1011,9722,0902,0902,070324,059,527
04/03/20242,090▲109,5112,1002,1002,080324,059,527
01/03/20242,080 ▼1011,5422,0802,1002,080324,059,527
29/02/20242,090 ▼105,9722,1002,1002,080324,059,527
28/02/20242,100▲1018,3462,0802,1002,070324,059,527
27/02/20242,090 ▼1015,5532,1002,1002,070324,059,527
26/02/20242,100 ▼109,7362,1002,1002,080324,059,527
23/02/20242,11002,0362,1102,1102,100324,059,527
22/02/20242,110 ▼1013,9562,0802,1102,080324,059,527
21/02/20242,120▲3014,8102,0902,1202,080324,059,527
20/02/20242,09007,6512,0902,1002,080324,059,527
19/02/20242,090 ▼202,9572,1102,1102,090324,059,527
16/02/20242,110▲104,8582,1002,1102,080324,059,527
15/02/20242,100014,5432,1002,1002,080324,059,527
14/02/20242,10008,5562,1002,1002,090324,059,527
13/02/20242,10003,3902,1102,1202,090324,059,527
12/02/20242,100 ▼101,8312,1002,1002,090324,059,527
09/02/20242,110▲205,4992,0902,1102,080324,059,527
08/02/20242,090010,7732,0802,1002,080324,059,527
07/02/20242,090015,3682,0902,1002,080324,059,527
06/02/20242,090011,1522,0902,0902,080324,059,527
05/02/20242,090▲105,9042,0902,1002,080324,059,527
02/02/20242,080 ▼1014,1382,0902,1002,080324,059,527
01/02/20242,09004,8752,0902,1002,090324,059,527
31/01/20242,090010,0692,0902,1002,090324,059,527
30/01/20242,090 ▼106,4022,1002,1002,090324,059,527
29/01/20242,10008,9992,1002,1002,090324,059,527
26/01/20242,100016,8802,0902,1002,090324,059,527
25/01/20242,10003462,1002,1002,090324,059,527
24/01/20242,10006,1162,1002,1002,090324,059,527
23/01/20242,10003,7052,1002,1002,090324,059,527
22/01/20242,10007,9112,1002,1002,080324,059,527
19/01/20242,10005,5902,1002,1002,090324,059,527
18/01/20242,10004,6632,1002,1002,090324,059,527
17/01/20242,10004,1842,1002,1102,090324,059,527
16/01/20242,100011,6472,1002,1002,080324,059,527
15/01/20242,100 ▼105,2822,1102,1202,090324,059,527
12/01/20242,11004,2952,1002,1102,090324,059,527
11/01/20242,11001,6362,1002,1102,100324,059,527
10/01/20242,110▲105,7962,0902,1102,090324,059,527
09/01/20242,10002,0602,1102,1102,100324,059,527
08/01/20242,10001,8102,1002,1102,100324,059,527
05/01/20242,100 ▼104,1492,1102,1102,100324,059,527
04/01/20242,110 ▼1011,0592,1202,1202,090324,059,527
03/01/20242,12007,1412,1202,1202,100324,059,527
02/01/20242,120 ▼107,6872,1202,1202,100324,059,527
29/12/20232,130▲107,7382,1002,1302,100324,059,527
28/12/20232,12004,4702,1202,1202,100324,059,527
27/12/20232,120▲1025,9392,1102,1202,090324,059,527
26/12/20232,110 ▼102,8442,1202,1202,110324,059,527
25/12/20232,120013,8192,1102,1202,100324,059,527
22/12/20232,120037,3222,0902,1202,080324,059,527
21/12/20232,120▲2032,2022,1202,1202,090324,059,527
20/12/20232,100047,3832,1002,1202,090324,059,527
19/12/20232,100 ▼109,2002,1102,1102,090324,059,527
18/12/20232,110▲1022,8452,1002,1102,090324,059,527
15/12/20232,100▲104,7352,1002,1002,090324,059,527
14/12/20232,090 ▼1018,5832,0902,1002,080324,059,527
13/12/20232,10005,6342,1002,1002,080324,059,527
12/12/20232,10009,9282,1002,1002,080324,059,527
11/12/20232,10009,1472,1002,1002,080324,059,527
08/12/20232,10002,7752,0902,1002,080324,059,527
07/12/20232,100▲109,8042,0802,1002,080324,059,527
06/12/20232,090010,0182,0802,0902,080324,059,527
05/12/20232,090010,5932,0902,0902,080324,059,527
04/12/20232,09007,1932,0902,0902,080324,059,527
01/12/20232,09009,8572,0902,0902,080324,059,527
30/11/20232,09004,5512,0802,0902,080324,059,527
29/11/20232,09005,8282,0802,0902,080324,059,527
24/11/20232,09002,0402,0902,1002,080324,059,527
23/11/20232,090 ▼102,7452,0702,0902,070324,059,527
22/11/20232,10001,4932,0702,1002,070324,059,527
21/11/20232,100▲1023,8022,1002,1002,060324,059,527
20/11/20232,090 ▼1023,1182,0902,0902,060324,059,527
17/11/20232,100 ▼1016,3752,1102,1102,090324,059,527
16/11/20232,110▲1017,2602,1002,1102,090324,059,527
15/11/20232,100▲104,8322,0902,1002,080324,059,527
14/11/20232,090 ▼208,5782,1102,1102,090324,059,527
13/11/20232,11005,6062,1102,1102,090324,059,527
10/11/20232,110011,3712,1102,1102,090324,059,527
08/11/20232,110▲1012,3162,1002,1102,080324,059,527
07/11/20232,100 ▼107,9662,1002,1102,090324,059,527
06/11/20232,110 ▼103,3442,1202,1202,090324,059,527
03/11/20232,12003,6442,1102,1202,090324,059,527
02/11/20232,120012,2432,1202,1202,100324,059,527
01/11/20232,120▲1028,8382,1102,1202,100324,059,527
31/10/20232,110▲2023,2522,0902,1102,070324,059,527
30/10/20232,09006,7502,0602,0902,060324,059,527
27/10/20232,090012,6492,0902,0902,070324,059,527
26/10/20232,09008,9342,0802,0902,070324,059,527
25/10/20232,090 ▼1030,1672,1002,1002,070324,059,527
24/10/20232,100013,6962,1002,1002,070324,059,527
23/10/20232,100 ▼2030,2952,1002,1102,080324,059,527
20/10/20232,120▲1018,8352,1102,1202,090324,059,527
19/10/20232,110 ▼103,4742,1202,1202,100324,059,527
18/10/20232,12004,3592,1002,1202,100324,059,527
17/10/20232,12005,2462,1202,1302,100324,059,527
16/10/20232,120 ▼101,2602,1302,1302,100324,059,527
12/10/20232,130▲307,6992,1002,1302,090324,059,527
11/10/20232,100▲204,0782,0802,1002,080324,059,527
10/10/20232,080 ▼1019,7952,0902,0902,070324,059,527
09/10/20232,090 ▼305,1122,1202,1202,090324,059,527
06/10/20232,12004712,1202,1202,100324,059,527
05/10/20232,120 ▼201,1082,1302,1302,110324,059,527
04/10/20232,14007,3892,1202,1402,100324,059,527
03/10/20232,140▲5020,6112,0902,1402,070324,059,527
02/10/20232,090▲106,3242,0802,0902,070324,059,527
29/09/20232,080 ▼1011,2692,0902,0902,080324,059,527
28/09/20232,09006,0552,0902,0902,080324,059,527
27/09/20232,090011,4942,0902,0902,080324,059,527
26/09/20232,090 ▼205,2102,1102,1102,090324,059,527
25/09/20232,11005,4862,1102,1102,090324,059,527
22/09/20232,11004,5212,1102,1102,100324,059,527
21/09/20232,11006,1202,1002,1102,100324,059,527
20/09/20232,110 ▼104,8252,1302,1302,100324,059,527
19/09/20232,120 ▼101,5072,1302,1302,110324,059,527
18/09/20232,13009,8162,1302,1302,100324,059,527
15/09/20232,13008,2152,1102,1302,100324,059,527
14/09/20232,130 ▼101,5332,1402,1502,120324,059,527
13/09/20232,14002,9982,1402,1502,130324,059,527
12/09/20232,140▲309,1402,1002,1502,100324,059,527
11/09/20232,11003,0702,1102,1302,100324,059,527
08/09/20232,11001,0822,1102,1102,100324,059,527
07/09/20232,11007,4802,1102,1102,090324,059,527
06/09/20232,110▲1016,9812,1002,1202,090324,059,527
05/09/20232,100 ▼305,8772,1302,1302,100324,059,527
04/09/20232,130 ▼2023,1582,1602,1602,100324,059,527
01/09/20232,150 ▼1024,7572,1602,1602,120324,059,527
31/08/20232,160 ▼106,1492,1602,1602,130324,059,527
30/08/20232,17004,3132,1602,1702,140324,059,527
29/08/20232,170▲1026,8092,1602,1702,130324,059,527
28/08/20232,160▲2037,4752,1302,1702,120324,059,527
25/08/20232,140 ▼2011,8142,1602,1702,140324,059,527
24/08/20232,160 ▼109,2252,1802,1802,160324,059,527
23/08/20232,170 ▼1013,3482,1802,1802,160324,059,527
22/08/20232,180 ▼1015,4102,1902,1902,160324,059,527
21/08/20232,190▲1014,6432,1802,1902,160324,059,527
18/08/20232,180 ▼2026,5082,2002,2002,170324,059,527
17/08/20232,200015,5612,2002,2002,170324,059,527
16/08/20232,200▲1021,5472,1902,2102,180324,059,527
15/08/20232,190014,3032,1902,2002,180324,059,527
14/08/20232,190038,4942,1902,2002,170324,059,527
11/08/20232,190 ▼103,3312,2002,2002,180324,059,527
10/08/20232,200▲2019,6852,1802,2102,170324,059,527
09/08/20232,180 ▼1014,4332,1902,2002,170324,059,527
08/08/20232,190 ▼2058,3792,2102,2302,170324,059,527
07/08/20232,210 ▼3018,9992,2402,2402,200324,059,527
04/08/20232,240032,8622,2402,2402,220324,059,527
03/08/20232,240 ▼108,9042,2202,2402,200324,059,527
02/08/20232,250▲2053,7522,2302,2502,170324,059,527
01/08/20232,230▲2047,0722,2202,2302,190324,059,527
31/07/20232,210 ▼108,3292,2302,2302,210324,059,527
28/07/20232,220▲1010,5562,2402,2402,210324,059,527
27/07/20232,210 ▼2013,6882,2302,2602,210324,059,527
26/07/20232,230 ▼2038,1002,2502,2502,230324,059,527
25/07/20232,250 ▼2016,6722,2802,2802,240324,059,527
21/07/20232,270▲2031,1212,3002,3002,250324,059,527
20/07/20232,250▲1062,0222,2502,2702,180324,059,527
19/07/20232,240 ▼20105,7112,2502,2602,160324,059,527
18/07/20232,260 ▼3049,9982,3002,3002,250324,059,527
17/07/20232,290 ▼4057,1662,3502,3502,280324,059,527
14/07/20232,330 ▼1037,0812,3502,3502,310324,059,527
13/07/20232,3400106,1652,3802,4002,300324,059,527
12/07/20232,340▲20803,3612,5502,5502,100324,059,527
11/07/20232,320▲210381,3032,1202,3202,120324,059,527
10/07/20232,110▲10113,0642,1102,1102,080324,059,527
07/07/20232,100095,5292,1002,1102,090324,059,527
06/07/20232,100 ▼20100,4942,1202,1202,100324,059,527
05/07/20232,120▲2039,1972,1402,1402,100324,059,527
04/07/20232,100 ▼1054,5332,1102,1302,100324,059,527
03/07/20232,110 ▼2064,5252,1302,1302,090324,059,527
30/06/20232,130075,2672,1202,1402,100324,059,527
29/06/20232,130 ▼7051,5302,1702,1702,110324,059,527
28/06/20232,2000457,9592,2002,2202,080324,059,527