日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2024/06/12 | 8.714 | 9.371 | 8.671 | 9.236 | 1,963,978 | 17,671,874 |
| 2024/06/11 | 9.007 | 9.007 | 8.293 | 8.736 | 2,384,510 | 20,890,095 |
| 2024/06/07 | 8.500 | 8.929 | 8.500 | 8.836 | 2,142,170 | 18,618,135 |
| 2024/06/06 | 8.929 | 9.114 | 8.100 | 8.200 | 2,355,980 | 20,227,855 |
| 2024/06/05 | 8.857 | 9.000 | 8.507 | 8.771 | 1,834,670 | 16,115,282 |
| 2024/06/04 | 9.164 | 9.186 | 8.643 | 8.914 | 1,907,992 | 17,127,567 |
| 2024/06/03 | 9.850 | 9.886 | 9.114 | 9.186 | 1,801,660 | 17,131,984 |
| 2024/05/31 | 9.700 | 9.779 | 9.550 | 9.736 | 1,102,220 | 10,681,889 |
| 2024/05/30 | 9.843 | 9.971 | 9.636 | 9.664 | 1,307,800 | 12,788,322 |
| 2024/05/29 | 9.671 | 9.986 | 9.586 | 9.850 | 1,579,700 | 15,438,803 |
| 2024/05/28 | 9.943 | 10.000 | 9.621 | 9.679 | 1,923,600 | 18,871,958 |
| 2024/05/27 | 9.879 | 10.257 | 9.621 | 10.014 | 2,664,776 | 26,495,201 |
| 2024/05/24 | 9.807 | 9.907 | 9.607 | 9.750 | 1,914,760 | 18,702,896 |
| 2024/05/23 | 10.057 | 10.186 | 9.764 | 9.807 | 2,408,674 | 23,974,736 |
| 2024/05/22 | 10.129 | 10.429 | 10.129 | 10.229 | 2,462,050 | 25,184,309 |
| 2024/05/21 | 10.286 | 10.600 | 10.121 | 10.214 | 3,420,133 | 35,245,325 |
| 2024/05/20 | 11.129 | 11.179 | 10.286 | 10.357 | 4,805,672 | 51,602,104 |
| 2024/05/17 | 10.507 | 11.029 | 10.014 | 10.964 | 3,456,747 | 36,740,035 |
| 2024/05/16 | 10.064 | 10.536 | 10.007 | 10.393 | 2,404,803 | 24,649,230 |
| 2024/05/15 | 9.879 | 10.250 | 9.743 | 10.193 | 2,361,224 | 23,650,609 |
| 2024/05/14 | 9.800 | 10.279 | 9.764 | 9.943 | 1,967,036 | 19,565,123 |
| 2024/05/13 | 10.221 | 10.221 | 9.586 | 9.736 | 2,158,936 | 21,461,982 |
| 2024/05/10 | 10.850 | 10.857 | 10.121 | 10.279 | 3,269,081 | 34,412,798 |
| 2024/05/09 | 10.493 | 11.071 | 10.414 | 10.850 | 3,520,326 | 37,692,130 |
| 2024/05/08 | 10.500 | 11.107 | 10.407 | 10.536 | 3,959,468 | 42,118,840 |
| 2024/05/07 | 10.150 | 10.721 | 10.000 | 10.643 | 4,264,557 | 44,259,704 |
| 2024/05/06 | 9.593 | 10.250 | 9.593 | 10.064 | 3,531,095 | 34,869,563 |
| 2024/04/30 | 9.714 | 9.814 | 9.307 | 9.536 | 1,973,427 | 18,930,591 |
| 2024/04/29 | 9.200 | 9.779 | 9.200 | 9.729 | 2,818,409 | 26,710,062 |
| 2024/04/26 | 10.243 | 10.629 | 9.136 | 9.414 | 2,846,290 | 28,051,611 |
| 2024/04/25 | 9.243 | 9.564 | 9.100 | 9.471 | 1,291,090 | 12,064,590 |
| 2024/04/24 | 8.864 | 9.286 | 8.843 | 9.243 | 1,443,882 | 13,080,127 |
| 2024/04/23 | 8.486 | 9.029 | 8.457 | 8.871 | 1,607,243 | 14,000,291 |
| 2024/04/22 | 8.714 | 8.786 | 8.186 | 8.429 | 1,510,990 | 12,886,855 |
| 2024/04/19 | 8.750 | 8.871 | 8.457 | 8.714 | 1,613,540 | 14,034,570 |
| 2024/04/18 | 9.057 | 9.086 | 8.493 | 8.771 | 2,246,230 | 19,883,066 |
| 2024/04/17 | 7.929 | 9.179 | 7.929 | 9.086 | 2,512,991 | 21,437,697 |
| 2024/04/16 | 8.679 | 8.714 | 7.750 | 7.807 | 2,818,202 | 23,214,938 |
| 2024/04/15 | 9.893 | 10.050 | 8.629 | 8.750 | 3,284,270 | 30,643,881 |
| 2024/04/12 | 10.164 | 10.436 | 9.950 | 9.986 | 1,733,675 | 17,569,062 |
| 2024/04/11 | 9.757 | 10.521 | 9.650 | 10.171 | 2,183,887 | 21,892,921 |
| 2024/04/10 | 10.264 | 10.307 | 9.729 | 9.957 | 1,995,371 | 20,081,912 |
| 2024/04/09 | 10.350 | 10.436 | 10.143 | 10.264 | 2,328,661 | 23,981,133 |
| 2024/04/08 | 11.064 | 11.064 | 10.000 | 10.343 | 3,400,379 | 36,104,374 |
| 2024/04/03 | 11.214 | 11.214 | 10.664 | 11.064 | 2,857,656 | 31,545,664 |
| 2024/04/02 | 10.571 | 11.243 | 10.536 | 11.243 | 2,800,569 | 30,521,301 |
| 2024/04/01 | 10.500 | 10.679 | 10.329 | 10.607 | 1,434,362 | 15,102,038 |
| 2024/03/29 | 10.200 | 10.679 | 10.093 | 10.464 | 1,951,250 | 20,212,998 |
| 2024/03/28 | 9.707 | 10.243 | 9.707 | 10.200 | 1,450,550 | 14,453,642 |
| 2024/03/27 | 10.071 | 10.207 | 9.843 | 9.843 | 1,518,193 | 15,168,266 |
| 2024/03/26 | 9.829 | 10.107 | 9.693 | 10.064 | 1,521,127 | 15,094,523 |
| 2024/03/25 | 10.214 | 10.414 | 9.864 | 9.907 | 1,536,190 | 15,515,134 |
| 2024/03/22 | 10.571 | 10.721 | 10.243 | 10.307 | 1,569,680 | 16,419,637 |
| 2024/03/21 | 10.500 | 10.714 | 10.286 | 10.643 | 1,532,658 | 16,147,701 |
| 2024/03/20 | 10.364 | 10.529 | 10.293 | 10.493 | 1,372,843 | 14,304,680 |
| 2024/03/19 | 10.500 | 10.571 | 10.286 | 10.393 | 1,980,004 | 20,666,291 |
| 2024/03/18 | 9.986 | 10.571 | 9.900 | 10.536 | 2,625,224 | 26,903,951 |
| 2024/03/15 | 9.614 | 10.043 | 9.450 | 9.993 | 1,982,932 | 19,383,160 |
| 2024/03/14 | 9.593 | 9.729 | 9.343 | 9.614 | 1,368,732 | 13,098,423 |
| 2024/03/13 | 9.707 | 9.779 | 9.436 | 9.614 | 1,472,725 | 14,188,232 |
| 2024/03/12 | 9.464 | 9.707 | 9.243 | 9.707 | 1,651,826 | 15,742,314 |
| 2024/03/11 | 9.114 | 9.393 | 9.079 | 9.379 | 1,435,212 | 13,263,152 |
| 2024/03/08 | 9.243 | 9.379 | 8.929 | 9.164 | 1,498,351 | 13,752,989 |
| 2024/03/07 | 9.000 | 9.543 | 9.000 | 9.229 | 2,492,316 | 22,911,860 |
| 2024/03/06 | 8.786 | 9.107 | 8.479 | 9.000 | 1,811,600 | 16,019,978 |
| 2024/03/05 | 9.000 | 9.021 | 8.643 | 8.736 | 1,799,813 | 15,928,345 |
| 2024/03/04 | 9.179 | 9.471 | 8.707 | 9.007 | 1,783,862 | 16,217,089 |
| 2024/03/01 | 9.214 | 9.300 | 8.929 | 9.193 | 2,173,260 | 19,904,888 |
| 2024/02/29 | 8.571 | 9.214 | 8.464 | 9.071 | 3,815,413 | 33,690,096 |
| 2024/02/28 | 10.007 | 10.286 | 8.521 | 8.636 | 4,182,094 | 39,154,855 |
| 2024/02/27 | 9.636 | 9.957 | 9.400 | 9.943 | 2,619,630 | 25,499,478 |
| 2024/02/26 | 9.314 | 9.893 | 9.314 | 9.750 | 2,895,204 | 27,700,588 |
| 2024/02/23 | 8.893 | 9.350 | 8.843 | 9.286 | 2,471,662 | 22,474,822 |
| 2024/02/22 | 8.407 | 8.893 | 8.407 | 8.893 | 2,450,013 | 21,192,612 |
| 2024/02/21 | 8.057 | 8.857 | 8.000 | 8.407 | 2,902,291 | 24,176,809 |
| 2024/02/20 | 7.771 | 8.200 | 7.557 | 8.057 | 3,245,410 | 25,626,568 |
| 2024/02/19 | 7.143 | 7.836 | 7.143 | 7.679 | 4,903,516 | 36,532,420 |
| 2024/02/08 | 6.271 | 7.314 | 6.000 | 7.157 | 4,680,560 | 31,291,883 |
| 2024/02/07 | 7.729 | 7.814 | 6.343 | 6.364 | 4,096,708 | 28,933,000 |
| 2024/02/06 | 7.286 | 8.086 | 6.814 | 7.550 | 5,429,276 | 40,361,237 |
| 2024/02/05 | 9.393 | 9.536 | 8.114 | 8.114 | 4,666,345 | 41,013,672 |
| 2024/02/02 | 10.436 | 10.779 | 9.214 | 10.143 | 2,167,956 | 21,989,577 |
| 2024/02/01 | 10.714 | 10.714 | 10.036 | 10.436 | 1,521,371 | 15,936,361 |
| 2024/01/31 | 11.486 | 11.571 | 10.407 | 10.686 | 1,581,213 | 17,452,638 |
| 2024/01/30 | 11.936 | 12.107 | 11.364 | 11.386 | 1,330,890 | 15,569,083 |
| 2024/01/29 | 12.729 | 12.764 | 11.900 | 11.979 | 1,751,243 | 21,615,592 |
| 2024/01/26 | 12.857 | 13.093 | 12.229 | 12.550 | 2,933,890 | 37,208,326 |
| 2024/01/25 | 11.743 | 13.129 | 11.743 | 12.986 | 2,244,180 | 27,828,393 |
| 2024/01/24 | 11.657 | 12.114 | 11.257 | 11.743 | 1,575,430 | 18,421,109 |
| 2024/01/23 | 12.050 | 12.143 | 11.414 | 11.657 | 1,969,406 | 23,270,501 |