日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2024/05/30 | 18.600 | 18.690 | 18.170 | 18.300 | 545,157 | 10,052,695 |
| 2024/05/29 | 18.310 | 18.810 | 18.310 | 18.580 | 670,457 | 12,405,130 |
| 2024/05/28 | 18.800 | 18.840 | 18.440 | 18.490 | 659,600 | 12,296,593 |
| 2024/05/27 | 18.530 | 18.900 | 18.270 | 18.860 | 773,900 | 14,425,496 |
| 2024/05/24 | 18.660 | 18.910 | 18.460 | 18.600 | 728,899 | 13,599,433 |
| 2024/05/23 | 19.340 | 19.340 | 18.530 | 18.670 | 1,159,400 | 21,993,818 |
| 2024/05/22 | 19.290 | 19.660 | 19.190 | 19.340 | 855,800 | 16,576,846 |
| 2024/05/21 | 19.670 | 19.740 | 19.090 | 19.290 | 1,034,200 | 20,112,604 |
| 2024/05/20 | 19.720 | 20.050 | 19.510 | 19.700 | 909,554 | 17,959,143 |
| 2024/05/17 | 19.600 | 19.790 | 19.300 | 19.650 | 897,100 | 17,569,703 |
| 2024/05/16 | 19.760 | 19.830 | 19.410 | 19.610 | 941,840 | 18,509,510 |
| 2024/05/15 | 19.830 | 20.130 | 19.200 | 19.470 | 1,256,154 | 24,692,847 |
| 2024/05/14 | 19.650 | 20.040 | 19.400 | 19.820 | 1,760,800 | 34,736,182 |
| 2024/05/13 | 20.280 | 20.300 | 19.170 | 19.300 | 2,062,000 | 40,750,275 |
| 2024/05/10 | 21.000 | 21.180 | 19.810 | 19.940 | 3,366,200 | 68,948,191 |
| 2024/05/09 | 21.720 | 22.530 | 21.150 | 21.240 | 4,518,818 | 97,877,597 |
| 2024/05/08 | 20.450 | 21.110 | 19.940 | 21.110 | 2,378,500 | 49,121,971 |
| 2024/05/07 | 20.380 | 20.870 | 20.040 | 20.680 | 2,002,700 | 41,040,329 |
| 2024/05/06 | 19.570 | 21.490 | 19.210 | 20.490 | 2,700,200 | 54,517,038 |
| 2024/04/30 | 19.260 | 19.650 | 18.900 | 19.500 | 1,395,800 | 26,977,324 |
| 2024/04/29 | 18.350 | 19.250 | 18.230 | 19.230 | 1,757,600 | 32,981,364 |
| 2024/04/26 | 18.100 | 18.530 | 17.980 | 18.390 | 1,227,600 | 22,403,700 |
| 2024/04/25 | 18.170 | 18.600 | 18.000 | 18.300 | 1,401,000 | 25,592,767 |
| 2024/04/24 | 17.800 | 18.230 | 17.670 | 18.190 | 1,139,900 | 20,486,852 |
| 2024/04/23 | 17.300 | 18.050 | 16.810 | 17.650 | 1,299,700 | 22,683,014 |
| 2024/04/22 | 17.000 | 17.380 | 16.580 | 17.230 | 1,051,600 | 17,927,151 |
| 2024/04/19 | 17.400 | 17.600 | 16.950 | 17.200 | 1,217,800 | 21,052,717 |
| 2024/04/18 | 18.260 | 18.280 | 16.880 | 17.430 | 1,993,600 | 35,311,640 |
| 2024/04/17 | 16.290 | 18.150 | 16.280 | 18.120 | 2,210,300 | 38,039,263 |
| 2024/04/16 | 17.820 | 17.820 | 15.180 | 16.020 | 2,296,100 | 38,367,831 |
| 2024/04/15 | 19.950 | 20.050 | 17.330 | 17.850 | 1,915,300 | 35,998,063 |
| 2024/04/12 | 19.730 | 20.150 | 19.700 | 19.820 | 672,208 | 13,343,328 |
| 2024/04/11 | 19.710 | 20.250 | 19.530 | 19.780 | 693,800 | 13,749,381 |
| 2024/04/10 | 20.300 | 20.400 | 19.570 | 19.860 | 1,071,400 | 21,462,820 |
| 2024/04/09 | 19.890 | 20.540 | 19.710 | 20.490 | 1,104,278 | 22,259,483 |
| 2024/04/08 | 21.320 | 21.320 | 19.860 | 19.890 | 1,548,560 | 31,896,464 |
| 2024/04/03 | 21.110 | 21.640 | 20.810 | 21.260 | 1,212,137 | 25,703,365 |
| 2024/04/02 | 21.510 | 21.690 | 21.040 | 21.270 | 1,206,529 | 25,792,573 |
| 2024/04/01 | 21.010 | 21.540 | 20.990 | 21.530 | 1,305,974 | 27,774,802 |
| 2024/03/29 | 20.950 | 21.180 | 20.410 | 20.870 | 1,268,600 | 26,453,481 |
| 2024/03/28 | 20.230 | 21.220 | 19.910 | 20.830 | 2,351,400 | 48,315,391 |
| 2024/03/27 | 21.110 | 21.960 | 20.470 | 20.470 | 2,562,000 | 53,808,405 |
| 2024/03/26 | 20.980 | 21.650 | 20.720 | 21.100 | 3,069,200 | 64,798,485 |
| 2024/03/25 | 21.150 | 21.960 | 20.790 | 20.790 | 3,091,500 | 65,454,783 |
| 2024/03/22 | 22.270 | 22.330 | 21.420 | 21.470 | 3,278,700 | 71,713,365 |
| 2024/03/21 | 23.130 | 23.340 | 21.900 | 22.280 | 4,001,900 | 90,693,058 |
| 2024/03/20 | 22.330 | 23.250 | 21.980 | 23.120 | 3,761,900 | 85,282,273 |
| 2024/03/19 | 21.490 | 23.450 | 21.200 | 22.280 | 4,869,374 | 107,637,512 |
| 2024/03/18 | 21.250 | 21.900 | 20.930 | 21.620 | 2,503,100 | 53,628,917 |
| 2024/03/15 | 21.050 | 21.680 | 20.970 | 21.300 | 3,361,184 | 71,425,160 |
| 2024/03/14 | 20.930 | 21.770 | 20.570 | 21.240 | 5,466,003 | 115,482,978 |
| 2024/03/13 | 21.000 | 21.260 | 20.000 | 20.450 | 4,662,600 | 96,410,911 |
| 2024/03/12 | 19.490 | 21.730 | 19.490 | 21.050 | 5,248,559 | 107,280,545 |
| 2024/03/11 | 18.810 | 19.430 | 18.710 | 19.420 | 2,065,608 | 39,437,620 |
| 2024/03/08 | 18.750 | 19.130 | 18.310 | 19.050 | 2,376,380 | 44,699,707 |
| 2024/03/07 | 18.520 | 18.990 | 18.190 | 18.620 | 1,708,800 | 31,749,504 |
| 2024/03/06 | 18.060 | 18.760 | 17.970 | 18.520 | 1,359,676 | 24,919,461 |
| 2024/03/05 | 18.840 | 18.850 | 18.140 | 18.280 | 2,240,700 | 41,514,569 |
| 2024/03/04 | 18.370 | 19.090 | 18.310 | 19.050 | 2,934,894 | 54,897,192 |
| 2024/03/01 | 18.320 | 18.680 | 18.000 | 18.410 | 1,994,308 | 36,600,537 |
| 2024/02/29 | 17.520 | 18.370 | 17.170 | 18.200 | 3,296,716 | 58,730,995 |
| 2024/02/28 | 19.960 | 20.770 | 17.470 | 17.520 | 4,039,549 | 76,468,662 |
| 2024/02/27 | 19.050 | 19.950 | 18.810 | 19.950 | 1,802,266 | 35,036,051 |
| 2024/02/26 | 18.760 | 19.850 | 18.390 | 19.250 | 2,695,858 | 51,389,793 |
| 2024/02/23 | 17.680 | 18.600 | 17.630 | 18.580 | 2,247,634 | 40,732,747 |
| 2024/02/22 | 17.090 | 17.720 | 17.010 | 17.720 | 2,348,320 | 40,825,543 |
| 2024/02/21 | 16.890 | 17.680 | 16.400 | 17.130 | 3,195,295 | 54,399,897 |
| 2024/02/20 | 16.100 | 17.990 | 15.730 | 17.150 | 3,898,502 | 65,270,669 |
| 2024/02/19 | 15.060 | 16.340 | 14.970 | 16.030 | 3,615,642 | 56,404,015 |
| 2024/02/08 | 13.000 | 14.880 | 12.600 | 14.680 | 3,986,201 | 54,969,711 |
| 2024/02/07 | 15.180 | 15.330 | 13.050 | 13.250 | 4,144,417 | 58,861,082 |
| 2024/02/06 | 14.850 | 16.190 | 13.810 | 15.300 | 3,091,714 | 46,491,649 |
| 2024/02/05 | 18.640 | 18.740 | 14.800 | 15.440 | 3,228,851 | 54,583,726 |
| 2024/02/02 | 19.880 | 20.370 | 17.530 | 18.430 | 1,732,649 | 33,011,295 |
| 2024/02/01 | 20.200 | 20.360 | 19.290 | 20.140 | 1,194,611 | 23,889,233 |
| 2024/01/31 | 21.680 | 21.910 | 20.090 | 20.200 | 1,420,750 | 29,793,127 |
| 2024/01/30 | 22.510 | 22.750 | 21.540 | 21.670 | 923,290 | 20,420,866 |
| 2024/01/29 | 23.630 | 23.800 | 22.600 | 22.840 | 1,014,100 | 23,544,866 |
| 2024/01/26 | 24.010 | 24.300 | 23.510 | 23.640 | 1,375,500 | 32,826,307 |
| 2024/01/25 | 22.420 | 24.050 | 22.260 | 24.030 | 1,456,600 | 33,778,554 |
| 2024/01/24 | 22.050 | 22.540 | 21.250 | 22.360 | 1,279,980 | 28,223,559 |
| 2024/01/23 | 22.140 | 22.290 | 21.570 | 22.040 | 1,201,380 | 26,442,373 |
| 2024/01/22 | 23.900 | 24.060 | 22.100 | 22.290 | 1,075,251 | 24,824,857 |
| 2024/01/19 | 24.490 | 24.680 | 23.950 | 23.980 | 692,680 | 16,814,807 |
| 2024/01/18 | 25.100 | 25.310 | 23.800 | 24.460 | 1,177,200 | 29,038,581 |
| 2024/01/17 | 26.120 | 26.160 | 25.150 | 25.180 | 568,100 | 14,573,185 |
| 2024/01/16 | 25.910 | 26.200 | 25.320 | 25.810 | 767,000 | 19,796,270 |
| 2024/01/15 | 26.080 | 26.230 | 25.690 | 25.860 | 696,500 | 18,084,622 |
| 2024/01/12 | 26.420 | 26.600 | 25.950 | 26.020 | 785,000 | 20,604,287 |
| 2024/01/11 | 25.890 | 26.330 | 25.700 | 26.290 | 694,500 | 18,093,461 |