日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2024/06/18 | 14.250 | 14.640 | 14.150 | 14.620 | 1,012,049 | 14,588,686 |
| 2024/06/17 | 14.330 | 14.440 | 14.120 | 14.270 | 1,188,961 | 16,990,252 |
| 2024/06/14 | 14.330 | 14.620 | 14.020 | 14.460 | 1,240,648 | 17,812,603 |
| 2024/06/13 | 14.000 | 14.460 | 14.000 | 14.330 | 1,151,691 | 16,351,132 |
| 2024/06/12 | 13.620 | 14.120 | 13.560 | 14.080 | 1,242,910 | 17,208,088 |
| 2024/06/11 | 13.470 | 13.690 | 13.020 | 13.620 | 1,594,300 | 21,443,335 |
| 2024/06/07 | 12.980 | 13.750 | 12.980 | 13.520 | 1,711,350 | 22,773,790 |
| 2024/06/06 | 13.880 | 14.150 | 12.700 | 12.850 | 1,973,360 | 26,433,157 |
| 2024/06/05 | 14.430 | 14.460 | 13.760 | 13.880 | 1,635,140 | 23,108,616 |
| 2024/06/04 | 14.680 | 14.740 | 13.950 | 14.490 | 1,701,490 | 24,612,052 |
| 2024/06/03 | 15.380 | 15.540 | 14.440 | 14.610 | 1,824,726 | 27,357,204 |
| 2024/05/31 | 14.970 | 15.340 | 14.780 | 15.250 | 1,248,256 | 18,829,941 |
| 2024/05/30 | 15.050 | 15.230 | 14.820 | 14.960 | 1,186,114 | 17,809,501 |
| 2024/05/29 | 15.230 | 15.560 | 15.030 | 15.120 | 1,559,160 | 23,753,802 |
| 2024/05/28 | 15.000 | 15.430 | 14.690 | 15.220 | 2,660,433 | 40,132,631 |
| 2024/05/27 | 15.500 | 16.380 | 15.290 | 15.570 | 3,297,897 | 51,727,514 |
| 2024/05/24 | 15.160 | 15.400 | 14.920 | 15.090 | 987,730 | 14,956,701 |
| 2024/05/23 | 15.460 | 15.580 | 15.000 | 15.170 | 956,404 | 14,635,372 |
| 2024/05/22 | 15.240 | 15.530 | 15.150 | 15.500 | 928,065 | 14,250,438 |
| 2024/05/21 | 15.320 | 15.500 | 15.080 | 15.260 | 986,847 | 15,088,890 |
| 2024/05/20 | 15.450 | 15.740 | 15.230 | 15.460 | 1,159,680 | 17,940,249 |
| 2024/05/17 | 15.390 | 15.480 | 15.100 | 15.430 | 877,525 | 13,470,008 |
| 2024/05/16 | 15.080 | 15.430 | 15.070 | 15.180 | 925,860 | 14,063,813 |
| 2024/05/15 | 14.870 | 15.300 | 14.800 | 15.100 | 1,116,370 | 16,765,086 |
| 2024/05/14 | 14.600 | 14.980 | 14.600 | 14.890 | 1,331,550 | 19,663,664 |
| 2024/05/13 | 15.110 | 15.280 | 14.450 | 14.620 | 1,808,370 | 26,881,420 |
| 2024/05/10 | 15.500 | 15.600 | 15.050 | 15.160 | 1,219,170 | 18,686,828 |
| 2024/05/09 | 15.340 | 15.760 | 15.340 | 15.550 | 1,070,090 | 16,583,719 |
| 2024/05/08 | 15.850 | 15.850 | 15.280 | 15.340 | 1,392,380 | 21,693,280 |
| 2024/05/07 | 15.390 | 15.800 | 15.390 | 15.800 | 1,494,317 | 23,303,873 |
| 2024/05/06 | 15.080 | 15.390 | 15.080 | 15.380 | 1,320,160 | 20,109,337 |
| 2024/04/30 | 15.200 | 15.200 | 14.780 | 14.980 | 1,289,790 | 19,398,441 |
| 2024/04/29 | 14.300 | 15.200 | 14.270 | 15.130 | 2,200,145 | 32,397,135 |
| 2024/04/26 | 14.290 | 14.480 | 13.950 | 14.310 | 1,507,780 | 21,497,173 |
| 2024/04/25 | 14.100 | 14.440 | 14.020 | 14.270 | 1,284,138 | 18,244,390 |
| 2024/04/24 | 13.540 | 14.330 | 13.490 | 14.230 | 2,688,672 | 37,365,819 |
| 2024/04/23 | 13.110 | 13.680 | 13.110 | 13.560 | 1,672,450 | 22,352,294 |
| 2024/04/22 | 13.330 | 13.540 | 12.760 | 13.200 | 1,228,623 | 16,227,038 |
| 2024/04/19 | 13.530 | 13.670 | 13.260 | 13.330 | 1,167,580 | 15,701,032 |
| 2024/04/18 | 13.720 | 14.080 | 13.230 | 13.570 | 2,155,723 | 29,425,618 |
| 2024/04/17 | 12.750 | 13.720 | 12.690 | 13.720 | 2,210,770 | 29,226,379 |
| 2024/04/16 | 13.710 | 13.710 | 12.220 | 12.430 | 2,246,470 | 29,243,423 |
| 2024/04/15 | 15.040 | 15.180 | 13.350 | 13.520 | 3,160,847 | 45,113,188 |
| 2024/04/12 | 14.540 | 15.230 | 14.420 | 14.970 | 3,159,752 | 46,732,732 |
| 2024/04/11 | 14.450 | 14.880 | 14.220 | 14.420 | 2,075,453 | 30,078,502 |
| 2024/04/10 | 15.290 | 15.400 | 14.340 | 14.600 | 2,885,300 | 43,012,609 |
| 2024/04/09 | 14.970 | 15.840 | 14.900 | 15.310 | 2,396,729 | 36,562,100 |
| 2024/04/08 | 15.920 | 15.970 | 14.820 | 14.940 | 3,647,329 | 56,214,458 |
| 2024/04/03 | 16.640 | 16.760 | 15.820 | 15.980 | 5,134,110 | 83,685,993 |
| 2024/04/02 | 16.500 | 17.180 | 16.270 | 17.180 | 7,285,821 | 122,274,290 |
| 2024/04/01 | 16.540 | 17.180 | 16.430 | 16.630 | 7,385,777 | 123,305,547 |
| 2024/03/29 | 18.010 | 18.170 | 16.030 | 16.310 | 9,804,200 | 167,945,946 |
| 2024/03/28 | 14.850 | 17.150 | 14.670 | 17.150 | 6,129,000 | 97,788,195 |
| 2024/03/27 | 14.800 | 14.830 | 14.290 | 14.290 | 1,275,470 | 18,561,277 |
| 2024/03/26 | 14.720 | 15.000 | 14.420 | 14.730 | 1,127,714 | 16,597,130 |
| 2024/03/25 | 15.040 | 15.220 | 14.700 | 14.710 | 1,625,930 | 24,254,810 |
| 2024/03/22 | 15.400 | 15.540 | 15.080 | 15.090 | 1,440,702 | 22,010,324 |
| 2024/03/21 | 15.550 | 15.660 | 15.060 | 15.490 | 1,484,224 | 22,916,418 |
| 2024/03/20 | 15.380 | 15.580 | 15.260 | 15.570 | 1,319,104 | 20,376,859 |
| 2024/03/19 | 15.320 | 15.430 | 15.210 | 15.330 | 1,424,400 | 21,825,369 |
| 2024/03/18 | 14.950 | 15.300 | 14.820 | 15.300 | 2,261,291 | 34,128,534 |
| 2024/03/15 | 14.610 | 14.820 | 14.400 | 14.800 | 1,460,300 | 21,404,347 |
| 2024/03/14 | 14.930 | 14.930 | 14.340 | 14.610 | 1,440,410 | 21,177,628 |
| 2024/03/13 | 14.780 | 14.950 | 14.550 | 14.850 | 1,535,865 | 22,703,924 |
| 2024/03/12 | 14.640 | 14.950 | 14.320 | 14.760 | 2,030,035 | 29,775,538 |
| 2024/03/11 | 14.100 | 14.840 | 13.980 | 14.630 | 2,495,721 | 35,907,185 |
| 2024/03/08 | 13.780 | 14.180 | 13.730 | 14.050 | 1,278,140 | 17,810,880 |
| 2024/03/07 | 14.100 | 14.260 | 13.700 | 13.730 | 1,322,830 | 18,450,171 |
| 2024/03/06 | 13.550 | 14.170 | 13.430 | 14.000 | 1,562,380 | 21,541,314 |
| 2024/03/05 | 14.030 | 14.070 | 13.580 | 13.630 | 1,524,605 | 21,081,475 |
| 2024/03/04 | 14.350 | 14.370 | 13.610 | 14.090 | 2,249,050 | 31,722,850 |
| 2024/03/01 | 13.800 | 14.340 | 13.760 | 14.340 | 1,940,310 | 27,280,758 |
| 2024/02/29 | 13.280 | 13.880 | 12.810 | 13.840 | 2,511,047 | 33,779,859 |
| 2024/02/28 | 15.230 | 15.400 | 13.280 | 13.300 | 4,268,683 | 61,052,838 |
| 2024/02/27 | 14.300 | 15.180 | 14.150 | 15.140 | 2,999,680 | 44,072,798 |
| 2024/02/26 | 13.920 | 14.650 | 13.860 | 14.270 | 3,509,180 | 49,742,626 |
| 2024/02/23 | 13.400 | 14.000 | 13.400 | 13.920 | 2,775,555 | 37,969,592 |
| 2024/02/22 | 13.070 | 13.570 | 12.980 | 13.470 | 1,586,217 | 21,053,065 |
| 2024/02/21 | 12.610 | 13.540 | 12.450 | 13.000 | 2,335,980 | 30,134,142 |
| 2024/02/20 | 12.580 | 12.680 | 12.000 | 12.630 | 1,580,292 | 19,710,191 |
| 2024/02/19 | 12.250 | 12.930 | 12.050 | 12.580 | 3,102,950 | 38,639,484 |
| 2024/02/08 | 10.680 | 11.850 | 10.320 | 11.850 | 2,903,057 | 32,441,661 |
| 2024/02/07 | 11.500 | 11.520 | 10.250 | 10.570 | 2,837,755 | 31,101,794 |
| 2024/02/06 | 11.720 | 11.880 | 10.180 | 11.310 | 3,235,385 | 36,470,877 |
| 2024/02/05 | 13.760 | 13.840 | 11.390 | 11.720 | 2,926,173 | 37,096,558 |
| 2024/02/02 | 14.980 | 15.400 | 13.600 | 14.200 | 1,910,760 | 27,792,004 |
| 2024/02/01 | 15.420 | 15.740 | 14.420 | 15.130 | 1,944,621 | 29,514,485 |
| 2024/01/31 | 16.700 | 16.870 | 15.410 | 15.530 | 2,424,681 | 39,104,042 |
| 2024/01/30 | 17.350 | 17.350 | 16.790 | 16.900 | 2,315,766 | 39,593,809 |
| 2024/01/29 | 18.130 | 18.320 | 17.220 | 17.340 | 1,509,050 | 26,789,410 |