日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2024/11/22 | 39.000 | 39.700 | 37.060 | 37.450 | 2,935,900 | 112,452,309 |
| 2024/11/21 | 38.880 | 40.730 | 38.320 | 39.480 | 3,172,091 | 124,829,711 |
| 2024/11/20 | 38.060 | 39.160 | 37.600 | 38.760 | 2,075,937 | 79,705,601 |
| 2024/11/19 | 36.070 | 38.480 | 36.070 | 38.060 | 1,964,688 | 73,027,452 |
| 2024/11/18 | 37.310 | 37.900 | 34.730 | 35.550 | 1,925,384 | 70,031,029 |
| 2024/11/15 | 37.540 | 38.610 | 37.300 | 37.310 | 2,010,020 | 75,757,653 |
| 2024/11/14 | 39.000 | 39.240 | 37.320 | 37.620 | 2,582,518 | 98,897,526 |
| 2024/11/13 | 39.490 | 40.980 | 38.060 | 39.650 | 3,223,908 | 127,489,441 |
| 2024/11/12 | 38.430 | 39.320 | 37.830 | 38.570 | 2,556,600 | 98,524,972 |
| 2024/11/11 | 37.180 | 38.510 | 37.030 | 38.440 | 2,128,992 | 80,454,607 |
| 2024/11/08 | 37.520 | 37.870 | 36.840 | 37.410 | 1,970,946 | 73,733,089 |
| 2024/11/07 | 37.110 | 37.260 | 36.500 | 37.140 | 1,751,728 | 64,818,315 |
| 2024/11/06 | 36.480 | 38.190 | 36.480 | 37.000 | 2,518,117 | 93,264,758 |
| 2024/11/05 | 35.000 | 37.110 | 34.700 | 36.750 | 2,985,405 | 107,146,185 |
| 2024/11/04 | 32.380 | 36.200 | 32.380 | 35.040 | 3,108,165 | 105,677,610 |
| 2024/11/01 | 36.280 | 36.800 | 34.310 | 34.500 | 2,481,607 | 88,028,804 |
| 2024/10/31 | 36.000 | 38.100 | 36.000 | 37.130 | 2,743,816 | 100,993,007 |
| 2024/10/30 | 38.000 | 38.000 | 35.900 | 36.340 | 2,331,772 | 86,415,470 |
| 2024/10/29 | 38.380 | 39.390 | 37.640 | 37.910 | 3,247,998 | 124,495,763 |
| 2024/10/28 | 37.110 | 38.090 | 37.000 | 37.460 | 2,180,567 | 81,585,914 |
| 2024/10/25 | 36.150 | 36.530 | 35.990 | 36.110 | 1,125,258 | 40,728,713 |
| 2024/10/24 | 36.500 | 36.500 | 35.660 | 36.030 | 834,980 | 30,203,314 |
| 2024/10/23 | 36.800 | 37.070 | 36.330 | 36.540 | 1,205,900 | 44,238,441 |
| 2024/10/22 | 36.650 | 37.270 | 36.170 | 36.830 | 1,474,866 | 54,171,828 |
| 2024/10/21 | 36.480 | 37.480 | 35.660 | 36.780 | 2,305,141 | 84,368,160 |
| 2024/10/18 | 34.290 | 36.560 | 34.000 | 35.960 | 2,131,607 | 75,037,895 |
| 2024/10/17 | 34.490 | 35.690 | 33.930 | 34.660 | 1,832,147 | 63,561,759 |
| 2024/10/16 | 33.400 | 34.490 | 33.400 | 33.820 | 812,400 | 27,440,841 |
| 2024/10/15 | 34.530 | 35.200 | 33.900 | 34.000 | 1,293,500 | 44,506,101 |
| 2024/10/14 | 33.550 | 34.500 | 32.680 | 34.450 | 1,358,575 | 45,913,042 |
| 2024/10/11 | 35.370 | 35.600 | 32.580 | 32.980 | 1,874,269 | 63,973,486 |
| 2024/10/10 | 35.200 | 36.360 | 34.510 | 35.370 | 1,848,900 | 65,377,104 |
| 2024/10/09 | 37.470 | 37.690 | 34.080 | 34.650 | 2,849,014 | 102,486,156 |
| 2024/10/08 | 42.100 | 42.100 | 36.230 | 39.390 | 4,082,883 | 163,131,590 |
| 2024/10/07 | 32.380 | 36.100 | 31.900 | 35.500 | 3,393,264 | 115,269,178 |
| 2024/09/30 | 32.380 | 36.100 | 31.900 | 35.500 | 3,393,264 | 115,269,178 |
| 2024/09/27 | 30.200 | 31.880 | 30.170 | 31.550 | 1,687,943 | 52,241,835 |
| 2024/09/26 | 29.030 | 29.980 | 29.030 | 29.960 | 862,400 | 25,440,800 |
| 2024/09/25 | 29.260 | 29.890 | 29.150 | 29.310 | 967,800 | 28,455,739 |
| 2024/09/24 | 28.380 | 29.060 | 28.010 | 29.030 | 791,185 | 22,643,714 |
| 2024/09/23 | 28.140 | 28.800 | 28.120 | 28.280 | 572,200 | 16,213,287 |
| 2024/09/20 | 28.460 | 28.580 | 28.090 | 28.310 | 362,472 | 10,279,705 |
| 2024/09/19 | 27.650 | 28.390 | 27.600 | 28.310 | 596,740 | 16,701,260 |
| 2024/09/18 | 27.990 | 28.300 | 26.930 | 27.550 | 713,100 | 19,747,521 |
| 2024/09/13 | 29.190 | 29.300 | 27.900 | 27.900 | 940,400 | 26,869,579 |
| 2024/09/12 | 29.880 | 30.120 | 29.140 | 29.180 | 825,600 | 24,421,248 |
| 2024/09/11 | 30.180 | 30.480 | 29.720 | 29.760 | 695,800 | 20,898,353 |
| 2024/09/10 | 29.580 | 30.290 | 29.190 | 30.200 | 525,600 | 15,670,764 |
| 2024/09/09 | 30.070 | 30.100 | 29.430 | 29.640 | 654,100 | 19,498,721 |
| 2024/09/06 | 31.230 | 31.350 | 30.260 | 30.270 | 852,748 | 26,245,451 |
| 2024/09/05 | 30.990 | 31.310 | 30.810 | 31.260 | 720,200 | 22,392,818 |
| 2024/09/04 | 31.010 | 31.160 | 30.710 | 30.900 | 558,200 | 17,273,499 |
| 2024/09/03 | 30.550 | 31.200 | 30.250 | 31.140 | 777,154 | 23,924,685 |
| 2024/09/02 | 31.090 | 31.300 | 30.420 | 30.550 | 865,054 | 26,678,265 |
| 2024/08/30 | 30.730 | 31.600 | 30.500 | 31.100 | 1,409,954 | 43,683,899 |
| 2024/08/29 | 29.800 | 30.880 | 29.590 | 30.740 | 1,342,267 | 40,606,932 |
| 2024/08/28 | 30.000 | 30.890 | 29.800 | 29.960 | 1,387,553 | 41,852,067 |
| 2024/08/27 | 30.500 | 30.500 | 29.670 | 29.670 | 1,114,917 | 33,542,277 |
| 2024/08/26 | 30.850 | 31.090 | 30.100 | 30.780 | 2,320,896 | 71,263,111 |
| 2024/08/23 | 29.950 | 32.570 | 29.290 | 31.500 | 2,494,358 | 76,894,821 |
| 2024/08/22 | 29.710 | 30.660 | 29.710 | 30.200 | 894,720 | 26,904,230 |
| 2024/08/21 | 29.710 | 30.480 | 29.710 | 29.950 | 506,328 | 15,170,852 |
| 2024/08/20 | 30.800 | 30.800 | 29.790 | 29.880 | 844,428 | 25,600,945 |
| 2024/08/19 | 30.800 | 31.000 | 30.250 | 30.800 | 855,200 | 26,265,330 |
| 2024/08/16 | 30.250 | 30.920 | 30.050 | 30.650 | 600,200 | 18,286,593 |
| 2024/08/15 | 29.660 | 30.110 | 29.310 | 30.050 | 608,500 | 18,122,651 |
| 2024/08/14 | 30.410 | 30.410 | 29.330 | 29.640 | 457,000 | 13,686,007 |
| 2024/08/13 | 29.190 | 29.710 | 29.190 | 29.670 | 349,300 | 10,283,392 |
| 2024/08/12 | 29.770 | 29.840 | 29.150 | 29.190 | 494,500 | 14,581,568 |
| 2024/08/09 | 29.820 | 30.250 | 29.750 | 29.820 | 332,600 | 9,948,066 |
| 2024/08/08 | 29.940 | 30.110 | 29.150 | 29.770 | 421,000 | 12,521,592 |
| 2024/08/07 | 30.030 | 30.640 | 29.930 | 29.940 | 402,300 | 12,123,310 |
| 2024/08/06 | 29.770 | 30.140 | 29.290 | 30.030 | 517,000 | 15,410,477 |
| 2024/08/05 | 30.100 | 30.430 | 29.120 | 29.140 | 663,900 | 19,716,170 |
| 2024/08/02 | 31.040 | 31.480 | 30.180 | 30.240 | 583,300 | 17,927,725 |
| 2024/08/01 | 31.440 | 31.780 | 31.260 | 31.290 | 600,700 | 18,887,509 |
| 2024/07/31 | 30.380 | 31.450 | 30.290 | 31.420 | 849,700 | 26,242,984 |
| 2024/07/30 | 30.170 | 30.630 | 29.850 | 30.380 | 407,000 | 12,314,802 |
| 2024/07/29 | 29.990 | 30.520 | 29.710 | 30.260 | 471,700 | 14,207,604 |
| 2024/07/26 | 30.200 | 30.300 | 29.630 | 30.060 | 366,100 | 11,000,389 |
| 2024/07/25 | 29.310 | 30.160 | 29.110 | 29.630 | 564,300 | 16,676,475 |
| 2024/07/24 | 30.290 | 30.470 | 29.530 | 29.640 | 559,900 | 16,787,201 |
| 2024/07/23 | 31.200 | 31.200 | 30.070 | 30.070 | 552,800 | 16,935,028 |
| 2024/07/22 | 30.810 | 31.180 | 30.570 | 30.990 | 460,183 | 14,213,902 |
| 2024/07/19 | 29.860 | 31.100 | 29.530 | 30.650 | 852,500 | 25,817,962 |
| 2024/07/18 | 30.400 | 30.400 | 29.180 | 29.860 | 897,753 | 26,896,679 |
| 2024/07/17 | 32.090 | 32.210 | 30.500 | 30.530 | 931,959 | 29,200,605 |
| 2024/07/16 | 31.680 | 32.360 | 31.460 | 32.130 | 474,400 | 15,136,918 |
| 2024/07/15 | 31.880 | 32.170 | 31.590 | 31.660 | 397,900 | 12,663,167 |
| 2024/07/12 | 32.490 | 32.770 | 31.900 | 32.120 | 555,500 | 17,953,760 |