日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2024/07/09 | 19.750 | 21.440 | 19.750 | 21.140 | 4,006,586 | 82,215,144 |
| 2024/07/08 | 20.010 | 21.120 | 19.860 | 20.420 | 2,492,088 | 50,720,221 |
| 2024/07/05 | 20.000 | 20.390 | 19.090 | 20.270 | 2,259,900 | 45,056,756 |
| 2024/07/04 | 20.900 | 21.500 | 19.840 | 20.000 | 3,257,800 | 66,980,368 |
| 2024/07/03 | 21.320 | 22.180 | 20.780 | 21.080 | 4,155,960 | 88,688,186 |
| 2024/07/02 | 20.800 | 21.740 | 20.620 | 20.990 | 4,085,407 | 85,946,749 |
| 2024/07/01 | 19.780 | 21.900 | 19.310 | 21.160 | 4,712,586 | 96,784,734 |
| 2024/06/28 | 19.780 | 20.200 | 19.580 | 19.880 | 3,423,767 | 67,996,012 |
| 2024/06/27 | 19.850 | 21.750 | 19.690 | 20.570 | 4,768,231 | 97,581,847 |
| 2024/06/26 | 18.880 | 20.500 | 18.780 | 20.210 | 3,607,526 | 70,680,453 |
| 2024/06/25 | 17.990 | 20.200 | 17.940 | 19.030 | 3,079,281 | 57,859,689 |
| 2024/06/24 | 18.830 | 18.900 | 17.910 | 18.000 | 1,466,181 | 26,992,392 |
| 2024/06/21 | 19.160 | 19.440 | 18.630 | 18.950 | 917,326 | 17,470,473 |
| 2024/06/20 | 19.940 | 20.050 | 19.130 | 19.200 | 1,224,300 | 23,971,794 |
| 2024/06/19 | 20.000 | 20.310 | 19.580 | 19.920 | 1,706,100 | 34,040,960 |
| 2024/06/18 | 19.190 | 19.850 | 19.060 | 19.780 | 1,319,700 | 25,694,559 |
| 2024/06/17 | 19.210 | 19.360 | 19.010 | 19.190 | 826,781 | 15,867,994 |
| 2024/06/14 | 19.400 | 19.400 | 18.670 | 19.220 | 808,781 | 15,506,353 |
| 2024/06/13 | 19.200 | 19.550 | 19.120 | 19.220 | 992,781 | 19,133,371 |
| 2024/06/12 | 18.800 | 19.300 | 18.750 | 19.240 | 1,084,700 | 20,633,705 |
| 2024/06/11 | 18.800 | 18.930 | 18.030 | 18.800 | 1,079,400 | 20,120,016 |
| 2024/06/07 | 18.370 | 19.000 | 18.370 | 18.970 | 1,836,700 | 34,304,964 |
| 2024/06/06 | 19.040 | 19.290 | 17.830 | 18.050 | 1,969,207 | 36,533,712 |
| 2024/06/05 | 19.560 | 19.750 | 19.110 | 19.180 | 1,072,990 | 20,816,006 |
| 2024/06/04 | 20.210 | 20.210 | 19.220 | 19.560 | 1,482,781 | 29,359,063 |
| 2024/06/03 | 20.510 | 20.760 | 19.940 | 20.210 | 1,499,290 | 30,518,047 |
| 2024/05/31 | 20.300 | 20.860 | 20.300 | 20.530 | 1,475,400 | 30,242,011 |
| 2024/05/30 | 20.670 | 20.970 | 20.220 | 20.310 | 1,759,900 | 36,152,745 |
| 2024/05/29 | 19.390 | 20.610 | 19.390 | 20.440 | 1,910,051 | 38,119,842 |
| 2024/05/28 | 19.990 | 20.120 | 19.630 | 19.720 | 1,045,100 | 20,760,911 |
| 2024/05/27 | 20.010 | 20.230 | 19.260 | 19.910 | 1,528,751 | 30,349,529 |
| 2024/05/24 | 20.000 | 20.400 | 19.650 | 20.000 | 1,825,554 | 36,533,899 |
| 2024/05/23 | 21.060 | 21.090 | 19.930 | 20.140 | 2,564,490 | 52,713,091 |
| 2024/05/22 | 20.460 | 20.920 | 20.420 | 20.710 | 1,243,600 | 25,652,359 |
| 2024/05/21 | 20.670 | 20.840 | 20.170 | 20.470 | 1,592,881 | 32,713,793 |
| 2024/05/20 | 21.240 | 21.240 | 20.700 | 20.850 | 1,395,200 | 29,309,664 |
| 2024/05/17 | 20.700 | 21.030 | 20.400 | 20.980 | 1,513,703 | 31,450,964 |
| 2024/05/16 | 20.800 | 21.000 | 20.600 | 20.690 | 1,476,666 | 30,674,044 |
| 2024/05/15 | 20.740 | 20.860 | 20.330 | 20.440 | 1,405,100 | 28,934,521 |
| 2024/05/14 | 20.160 | 20.990 | 20.000 | 20.660 | 2,185,500 | 44,698,938 |
| 2024/05/13 | 20.900 | 21.100 | 19.970 | 20.160 | 2,704,194 | 55,523,863 |
| 2024/05/10 | 22.600 | 22.650 | 21.150 | 21.210 | 2,952,666 | 64,670,767 |
| 2024/05/09 | 22.280 | 22.830 | 22.120 | 22.250 | 2,479,800 | 55,473,126 |
| 2024/05/08 | 22.810 | 22.950 | 22.180 | 22.280 | 2,548,774 | 57,487,597 |
| 2024/05/07 | 23.440 | 23.490 | 22.780 | 23.030 | 3,098,859 | 71,847,045 |
| 2024/05/06 | 23.010 | 23.750 | 22.850 | 23.440 | 3,913,088 | 91,028,209 |
| 2024/04/30 | 23.330 | 23.710 | 22.290 | 22.680 | 4,409,050 | 101,419,172 |
| 2024/04/29 | 22.080 | 23.760 | 22.080 | 23.410 | 5,823,874 | 132,973,603 |
| 2024/04/26 | 22.000 | 22.730 | 21.860 | 22.170 | 4,432,704 | 98,361,701 |
| 2024/04/25 | 21.680 | 23.450 | 21.490 | 22.540 | 5,082,078 | 113,279,518 |
| 2024/04/24 | 21.250 | 22.410 | 21.250 | 22.130 | 3,989,850 | 86,819,136 |
| 2024/04/23 | 21.270 | 21.900 | 20.710 | 21.480 | 3,594,114 | 76,698,392 |
| 2024/04/22 | 22.360 | 22.360 | 21.050 | 21.320 | 3,475,146 | 75,662,616 |
| 2024/04/19 | 21.810 | 22.790 | 21.170 | 22.400 | 5,933,934 | 130,798,740 |
| 2024/04/18 | 21.160 | 22.220 | 20.640 | 21.810 | 7,217,791 | 154,875,750 |
| 2024/04/17 | 18.090 | 21.160 | 18.090 | 21.160 | 6,462,456 | 126,825,699 |
| 2024/04/16 | 20.100 | 20.370 | 17.600 | 17.630 | 4,944,096 | 93,567,016 |
| 2024/04/15 | 21.190 | 22.190 | 20.290 | 20.590 | 4,647,984 | 97,909,782 |
| 2024/04/12 | 22.340 | 23.770 | 22.340 | 22.480 | 4,485,047 | 101,956,330 |
| 2024/04/11 | 22.110 | 22.800 | 21.880 | 22.120 | 3,588,506 | 79,763,517 |
| 2024/04/10 | 23.030 | 23.060 | 21.850 | 22.440 | 4,318,423 | 97,574,767 |
| 2024/04/09 | 23.500 | 24.140 | 22.710 | 22.920 | 5,204,561 | 121,357,351 |
| 2024/04/08 | 24.340 | 25.990 | 23.700 | 23.790 | 4,707,596 | 115,124,260 |
| 2024/04/03 | 27.680 | 27.730 | 25.120 | 25.170 | 7,533,188 | 199,064,492 |
| 2024/04/02 | 29.000 | 29.350 | 28.060 | 28.310 | 10,293,215 | 295,209,406 |
| 2024/04/01 | 27.610 | 31.200 | 27.580 | 30.300 | 13,972,268 | 407,605,988 |
| 2024/03/29 | 29.080 | 30.580 | 26.660 | 26.840 | 10,291,344 | 291,142,121 |
| 2024/03/28 | 25.580 | 27.870 | 24.700 | 27.090 | 7,352,875 | 193,454,141 |
| 2024/03/27 | 28.020 | 28.850 | 24.600 | 25.830 | 9,482,021 | 254,355,213 |
| 2024/03/26 | 27.520 | 31.600 | 27.060 | 29.900 | 14,068,908 | 408,279,710 |
| 2024/03/25 | 25.180 | 29.000 | 24.920 | 28.940 | 11,090,785 | 299,562,102 |
| 2024/03/22 | 24.920 | 25.560 | 24.290 | 24.930 | 4,188,044 | 104,386,996 |
| 2024/03/21 | 25.150 | 25.500 | 24.480 | 25.300 | 5,152,202 | 129,358,911 |
| 2024/03/20 | 24.770 | 25.300 | 24.260 | 24.900 | 4,415,468 | 109,536,722 |
| 2024/03/19 | 26.000 | 26.380 | 24.810 | 24.960 | 7,238,913 | 184,863,740 |
| 2024/03/18 | 25.610 | 27.200 | 25.500 | 26.470 | 8,632,388 | 226,125,403 |
| 2024/03/15 | 25.600 | 27.390 | 24.880 | 26.390 | 10,497,313 | 273,612,463 |
| 2024/03/14 | 23.000 | 27.970 | 22.770 | 26.160 | 11,265,450 | 281,354,613 |
| 2024/03/13 | 22.060 | 25.450 | 21.680 | 24.000 | 9,207,919 | 214,521,492 |
| 2024/03/12 | 20.290 | 24.420 | 20.290 | 22.800 | 8,647,591 | 189,814,622 |
| 2024/03/11 | 19.530 | 20.670 | 19.450 | 20.350 | 2,731,700 | 54,634,000 |
| 2024/03/08 | 20.090 | 20.350 | 19.450 | 19.880 | 2,888,410 | 57,602,116 |
| 2024/03/07 | 20.000 | 21.470 | 19.860 | 20.180 | 5,267,583 | 107,340,172 |
| 2024/03/06 | 19.200 | 20.150 | 18.930 | 20.010 | 3,955,824 | 77,425,365 |
| 2024/03/05 | 19.800 | 19.810 | 18.800 | 18.920 | 2,494,473 | 48,224,399 |
| 2024/03/04 | 20.120 | 20.290 | 19.250 | 19.620 | 2,695,034 | 53,415,573 |
| 2024/03/01 | 20.270 | 20.670 | 19.720 | 20.120 | 3,430,751 | 69,284,016 |
| 2024/02/29 | 18.010 | 20.050 | 18.010 | 19.940 | 4,018,785 | 76,366,961 |
| 2024/02/28 | 21.000 | 21.470 | 18.900 | 19.050 | 6,481,234 | 130,305,209 |
| 2024/02/27 | 19.880 | 21.800 | 19.880 | 21.490 | 7,192,637 | 149,337,125 |