日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2024/05/27 | 35.043 | 35.364 | 33.971 | 35.107 | 1,832,284 | 63,894,033 |
| 2024/05/24 | 34.629 | 35.921 | 34.493 | 34.971 | 3,291,111 | 115,200,403 |
| 2024/05/23 | 35.771 | 35.807 | 34.479 | 34.629 | 3,826,577 | 134,586,452 |
| 2024/05/22 | 33.714 | 36.786 | 33.614 | 36.421 | 7,759,117 | 272,606,876 |
| 2024/05/21 | 33.736 | 34.257 | 33.343 | 33.486 | 2,613,900 | 88,102,806 |
| 2024/05/20 | 35.686 | 35.686 | 32.693 | 34.121 | 8,777,653 | 303,237,189 |
| 2024/05/17 | 37.036 | 37.571 | 35.429 | 35.757 | 4,240,600 | 154,562,448 |
| 2024/05/16 | 38.214 | 38.564 | 37.421 | 37.714 | 2,064,710 | 78,414,072 |
| 2024/05/15 | 38.279 | 39.079 | 37.593 | 38.236 | 2,985,627 | 114,339,810 |
| 2024/05/14 | 38.329 | 38.429 | 36.879 | 38.279 | 3,129,561 | 118,857,597 |
| 2024/05/13 | 37.971 | 38.557 | 37.579 | 38.393 | 2,693,100 | 102,674,437 |
| 2024/05/10 | 38.214 | 38.971 | 37.150 | 38.407 | 3,840,258 | 146,642,171 |
| 2024/05/09 | 36.571 | 38.829 | 36.571 | 38.279 | 5,594,589 | 210,146,749 |
| 2024/05/08 | 37.143 | 37.571 | 36.079 | 36.600 | 3,878,100 | 142,901,198 |
| 2024/05/07 | 35.286 | 37.414 | 35.243 | 37.143 | 5,305,418 | 192,435,468 |
| 2024/05/06 | 35.786 | 36.207 | 34.921 | 35.264 | 3,806,725 | 135,308,136 |
| 2024/04/30 | 35.929 | 36.343 | 35.071 | 35.629 | 3,109,800 | 111,153,581 |
| 2024/04/29 | 34.429 | 36.786 | 34.336 | 36.200 | 6,156,494 | 218,172,295 |
| 2024/04/26 | 33.571 | 34.586 | 32.786 | 34.286 | 4,916,755 | 166,221,965 |
| 2024/04/25 | 34.586 | 34.707 | 33.264 | 34.271 | 3,148,215 | 107,690,990 |
| 2024/04/24 | 33.729 | 34.421 | 33.214 | 34.371 | 2,362,755 | 80,177,137 |
| 2024/04/23 | 34.086 | 34.457 | 33.221 | 33.714 | 2,111,312 | 71,509,081 |
| 2024/04/22 | 33.850 | 34.714 | 33.000 | 34.171 | 2,990,703 | 101,485,767 |
| 2024/04/19 | 34.429 | 34.643 | 32.500 | 33.714 | 4,565,848 | 154,423,828 |
| 2024/04/18 | 34.929 | 35.479 | 34.000 | 34.700 | 2,870,288 | 99,820,005 |
| 2024/04/17 | 32.764 | 35.214 | 32.764 | 34.779 | 3,668,897 | 124,303,147 |
| 2024/04/16 | 34.464 | 34.671 | 32.321 | 32.414 | 3,797,412 | 127,089,886 |
| 2024/04/15 | 36.436 | 36.971 | 34.286 | 34.900 | 3,995,622 | 142,436,931 |
| 2024/04/12 | 37.136 | 37.479 | 35.643 | 36.364 | 5,830,014 | 213,702,078 |
| 2024/04/11 | 36.979 | 38.021 | 36.714 | 37.371 | 3,031,293 | 112,980,079 |
| 2024/04/10 | 38.343 | 38.486 | 37.057 | 37.321 | 2,998,536 | 113,349,908 |
| 2024/04/09 | 38.143 | 38.850 | 36.336 | 37.700 | 6,082,327 | 229,651,941 |
| 2024/04/08 | 40.793 | 41.129 | 37.786 | 38.143 | 7,050,804 | 278,244,115 |
| 2024/04/03 | 40.964 | 41.686 | 40.236 | 41.343 | 3,403,462 | 139,736,790 |
| 2024/04/02 | 40.507 | 41.429 | 40.107 | 41.071 | 3,856,432 | 157,259,512 |
| 2024/04/01 | 39.286 | 41.200 | 39.107 | 40.529 | 4,101,134 | 164,170,444 |
| 2024/03/29 | 40.093 | 40.571 | 39.150 | 39.871 | 2,566,970 | 102,476,651 |
| 2024/03/28 | 40.271 | 41.264 | 39.786 | 40.307 | 3,514,872 | 142,025,432 |
| 2024/03/27 | 41.143 | 42.107 | 40.214 | 40.279 | 5,387,175 | 220,528,049 |
| 2024/03/26 | 39.914 | 41.421 | 39.171 | 41.107 | 6,803,633 | 274,888,885 |
| 2024/03/25 | 37.800 | 40.400 | 37.800 | 39.429 | 5,972,038 | 232,056,973 |
| 2024/03/22 | 39.757 | 39.757 | 38.186 | 38.279 | 6,025,935 | 234,979,828 |
| 2024/03/21 | 40.450 | 40.750 | 39.286 | 39.714 | 6,158,144 | 246,633,667 |
| 2024/03/20 | 40.736 | 41.564 | 40.393 | 40.700 | 4,097,119 | 167,360,141 |
| 2024/03/19 | 42.857 | 44.286 | 41.143 | 41.193 | 5,887,220 | 249,440,039 |
| 2024/03/18 | 41.429 | 42.143 | 39.714 | 41.750 | 6,367,923 | 262,734,135 |
| 2024/03/15 | 41.800 | 42.236 | 38.893 | 41.657 | 8,716,082 | 358,636,268 |
| 2024/03/14 | 41.264 | 42.586 | 40.857 | 42.150 | 4,836,718 | 201,760,063 |
| 2024/03/13 | 42.250 | 43.207 | 41.193 | 41.521 | 4,740,685 | 199,311,434 |
| 2024/03/12 | 44.257 | 44.257 | 41.714 | 42.321 | 6,994,592 | 301,727,463 |
| 2024/03/11 | 43.571 | 46.071 | 42.050 | 44.421 | 11,722,960 | 516,141,413 |
| 2024/03/08 | 40.643 | 42.714 | 40.243 | 42.164 | 8,449,865 | 350,170,855 |
| 2024/03/07 | 40.643 | 41.200 | 39.371 | 39.457 | 4,202,063 | 168,787,416 |
| 2024/03/06 | 37.614 | 40.936 | 37.214 | 40.307 | 7,817,631 | 305,026,371 |
| 2024/03/05 | 38.500 | 38.571 | 36.621 | 37.586 | 5,464,948 | 206,681,600 |
| 2024/03/04 | 38.014 | 40.014 | 38.014 | 38.579 | 7,063,411 | 273,037,918 |
| 2024/03/01 | 37.129 | 38.493 | 36.629 | 38.429 | 7,114,194 | 267,991,687 |
| 2024/02/29 | 35.500 | 37.064 | 35.214 | 36.536 | 6,468,807 | 233,384,853 |
| 2024/02/28 | 37.279 | 38.564 | 35.621 | 35.679 | 7,261,426 | 267,117,001 |
| 2024/02/27 | 36.000 | 37.250 | 35.471 | 37.121 | 4,859,810 | 177,191,102 |
| 2024/02/26 | 35.629 | 37.221 | 35.000 | 36.343 | 7,051,259 | 254,185,547 |
| 2024/02/23 | 36.571 | 38.836 | 35.714 | 36.136 | 10,380,868 | 382,163,869 |
| 2024/02/22 | 35.000 | 36.571 | 34.571 | 35.714 | 10,596,243 | 375,785,161 |
| 2024/02/21 | 32.136 | 34.279 | 31.857 | 33.400 | 7,377,295 | 242,845,796 |
| 2024/02/20 | 32.857 | 34.771 | 32.393 | 32.629 | 8,795,520 | 291,681,432 |
| 2024/02/19 | 32.143 | 33.464 | 31.893 | 32.843 | 6,281,399 | 204,684,097 |
| 2024/02/08 | 29.679 | 32.500 | 29.321 | 31.864 | 7,453,775 | 229,881,874 |
| 2024/02/07 | 29.364 | 31.379 | 29.364 | 29.664 | 5,359,613 | 160,481,552 |
| 2024/02/06 | 28.186 | 31.129 | 25.393 | 29.843 | 7,479,673 | 214,201,005 |
| 2024/02/05 | 30.936 | 30.950 | 28.914 | 28.914 | 6,662,577 | 199,400,935 |
| 2024/02/02 | 31.357 | 32.814 | 30.357 | 30.964 | 7,866,304 | 246,789,555 |
| 2024/02/01 | 30.014 | 31.714 | 27.221 | 31.643 | 9,024,441 | 272,068,847 |
| 2024/01/31 | 29.279 | 31.071 | 29.214 | 30.000 | 5,978,755 | 178,710,965 |
| 2024/01/30 | 29.286 | 30.886 | 28.843 | 29.843 | 5,940,785 | 176,527,455 |
| 2024/01/29 | 31.400 | 31.679 | 29.629 | 29.629 | 7,181,718 | 219,647,458 |
| 2024/01/26 | 32.071 | 33.129 | 31.479 | 31.679 | 7,283,177 | 233,713,508 |
| 2024/01/25 | 30.643 | 32.821 | 29.843 | 32.429 | 10,592,373 | 332,960,652 |
| 2024/01/24 | 30.736 | 31.264 | 29.686 | 31.193 | 9,799,921 | 301,051,123 |
| 2024/01/23 | 28.614 | 31.286 | 28.464 | 31.271 | 11,882,674 | 355,395,925 |
| 2024/01/22 | 28.986 | 29.764 | 28.079 | 28.586 | 7,137,404 | 205,940,870 |
| 2024/01/19 | 29.500 | 30.600 | 28.771 | 28.900 | 7,163,830 | 210,922,855 |
| 2024/01/18 | 27.421 | 29.857 | 27.143 | 29.629 | 11,471,514 | 327,081,542 |
| 2024/01/17 | 28.479 | 28.479 | 27.386 | 27.493 | 3,870,705 | 108,222,008 |
| 2024/01/16 | 28.571 | 29.071 | 27.800 | 28.514 | 4,711,736 | 134,232,646 |
| 2024/01/15 | 29.136 | 29.236 | 28.214 | 28.636 | 4,487,360 | 129,260,648 |
| 2024/01/12 | 28.486 | 30.271 | 28.364 | 29.179 | 9,902,704 | 287,921,118 |
| 2024/01/11 | 27.464 | 29.000 | 27.379 | 28.343 | 7,415,672 | 207,983,644 |
| 2024/01/10 | 27.000 | 28.571 | 26.571 | 27.607 | 5,445,040 | 149,396,923 |
| 2024/01/09 | 26.279 | 27.571 | 26.021 | 27.221 | 4,140,759 | 110,860,540 |
| 2024/01/08 | 26.671 | 27.264 | 26.200 | 26.271 | 2,394,392 | 63,694,418 |