日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2024/05/22 | 38.330 | 39.160 | 38.250 | 38.590 | 2,886,606 | 111,372,475 |
| 2024/05/21 | 39.030 | 39.040 | 37.970 | 38.260 | 3,085,404 | 119,019,459 |
| 2024/05/20 | 38.920 | 39.350 | 38.550 | 39.140 | 3,951,689 | 154,076,354 |
| 2024/05/17 | 38.520 | 39.150 | 38.140 | 38.950 | 3,607,757 | 139,584,118 |
| 2024/05/16 | 39.580 | 39.790 | 38.560 | 38.820 | 4,225,912 | 165,602,926 |
| 2024/05/15 | 39.870 | 40.180 | 38.770 | 39.800 | 5,184,699 | 205,599,238 |
| 2024/05/14 | 41.560 | 42.190 | 39.960 | 40.270 | 8,585,163 | 351,948,757 |
| 2024/05/13 | 42.200 | 44.600 | 41.230 | 41.880 | 8,877,861 | 377,109,340 |
| 2024/05/10 | 42.370 | 45.780 | 42.000 | 42.860 | 11,406,369 | 493,353,975 |
| 2024/05/09 | 43.220 | 44.320 | 42.000 | 42.710 | 11,612,955 | 500,082,874 |
| 2024/05/08 | 41.300 | 48.030 | 40.580 | 44.510 | 19,954,257 | 870,105,376 |
| 2024/05/07 | 35.890 | 41.590 | 35.230 | 41.590 | 10,553,022 | 407,082,823 |
| 2024/05/06 | 34.500 | 34.680 | 33.890 | 34.660 | 3,461,033 | 119,172,018 |
| 2024/04/30 | 33.610 | 33.800 | 32.890 | 33.500 | 2,976,508 | 99,564,192 |
| 2024/04/29 | 32.620 | 33.730 | 32.600 | 33.500 | 3,707,513 | 122,765,024 |
| 2024/04/26 | 32.560 | 32.800 | 32.100 | 32.600 | 3,395,194 | 110,394,732 |
| 2024/04/25 | 31.960 | 33.790 | 31.810 | 32.460 | 3,920,503 | 127,435,950 |
| 2024/04/24 | 32.100 | 32.330 | 31.350 | 32.080 | 4,346,195 | 138,926,123 |
| 2024/04/23 | 31.970 | 33.690 | 31.900 | 32.510 | 7,632,814 | 248,200,029 |
| 2024/04/22 | 35.920 | 37.440 | 35.730 | 37.430 | 3,241,307 | 118,729,075 |
| 2024/04/19 | 36.300 | 36.400 | 35.630 | 35.920 | 1,801,207 | 64,956,027 |
| 2024/04/18 | 36.900 | 37.250 | 36.300 | 36.390 | 2,164,030 | 79,441,541 |
| 2024/04/17 | 35.550 | 36.950 | 35.540 | 36.920 | 2,882,497 | 104,461,691 |
| 2024/04/16 | 37.200 | 37.500 | 34.840 | 34.900 | 3,130,971 | 113,059,362 |
| 2024/04/15 | 38.550 | 39.150 | 36.780 | 37.450 | 2,685,162 | 101,989,165 |
| 2024/04/12 | 39.460 | 39.890 | 38.600 | 38.720 | 1,909,103 | 74,774,791 |
| 2024/04/11 | 39.690 | 40.460 | 39.320 | 39.640 | 1,820,500 | 72,414,938 |
| 2024/04/10 | 41.000 | 41.100 | 39.500 | 40.050 | 2,163,508 | 87,432,767 |
| 2024/04/09 | 40.050 | 41.400 | 39.600 | 41.290 | 2,677,172 | 108,653,025 |
| 2024/04/08 | 41.110 | 41.160 | 39.710 | 39.750 | 2,770,815 | 112,030,977 |
| 2024/04/03 | 42.000 | 42.400 | 41.300 | 41.300 | 2,174,521 | 90,786,251 |
| 2024/04/02 | 42.990 | 43.330 | 41.680 | 42.140 | 2,612,498 | 111,122,602 |
| 2024/04/01 | 40.540 | 43.000 | 40.540 | 42.980 | 4,040,290 | 168,742,711 |
| 2024/03/29 | 40.000 | 41.230 | 40.000 | 40.550 | 2,387,139 | 96,547,836 |
| 2024/03/28 | 40.500 | 41.750 | 39.770 | 40.950 | 3,376,189 | 137,554,380 |
| 2024/03/27 | 41.000 | 43.000 | 40.800 | 41.210 | 4,777,728 | 198,287,656 |
| 2024/03/26 | 41.080 | 41.510 | 40.030 | 41.000 | 2,804,975 | 114,737,502 |
| 2024/03/25 | 42.600 | 43.500 | 41.330 | 41.390 | 2,763,069 | 116,615,327 |
| 2024/03/22 | 44.510 | 44.620 | 42.700 | 42.940 | 3,414,292 | 149,178,953 |
| 2024/03/21 | 45.330 | 45.330 | 44.300 | 44.580 | 3,397,071 | 152,477,531 |
| 2024/03/20 | 44.700 | 45.520 | 44.310 | 45.320 | 3,931,859 | 176,786,210 |
| 2024/03/19 | 44.800 | 45.990 | 44.620 | 44.960 | 3,996,712 | 180,221,735 |
| 2024/03/18 | 44.210 | 45.280 | 43.720 | 45.100 | 4,420,962 | 197,075,433 |
| 2024/03/15 | 44.280 | 45.210 | 44.010 | 44.520 | 4,302,144 | 191,466,918 |
| 2024/03/14 | 45.010 | 45.940 | 43.780 | 44.230 | 6,531,042 | 292,198,819 |
| 2024/03/13 | 44.000 | 44.290 | 43.250 | 43.860 | 3,927,739 | 172,231,355 |
| 2024/03/12 | 43.410 | 45.370 | 43.200 | 44.260 | 5,461,366 | 240,627,785 |
| 2024/03/11 | 41.400 | 43.370 | 41.310 | 43.330 | 4,467,499 | 189,209,751 |
| 2024/03/08 | 41.120 | 42.380 | 41.080 | 41.480 | 2,287,636 | 94,971,208 |
| 2024/03/07 | 42.200 | 42.650 | 41.030 | 41.110 | 2,833,517 | 118,292,250 |
| 2024/03/06 | 42.880 | 42.980 | 41.480 | 42.490 | 3,136,354 | 133,161,749 |
| 2024/03/05 | 43.830 | 43.850 | 42.440 | 42.780 | 3,983,952 | 172,206,325 |
| 2024/03/04 | 43.000 | 45.720 | 42.700 | 44.340 | 5,706,465 | 250,742,072 |
| 2024/03/01 | 42.160 | 42.990 | 41.820 | 42.990 | 3,738,770 | 158,860,337 |
| 2024/02/29 | 40.510 | 42.450 | 40.510 | 42.410 | 4,349,490 | 180,373,350 |
| 2024/02/28 | 44.980 | 46.050 | 41.210 | 41.320 | 6,889,187 | 298,921,823 |
| 2024/02/27 | 42.180 | 44.190 | 42.160 | 44.180 | 4,354,971 | 188,036,760 |
| 2024/02/26 | 42.420 | 43.340 | 41.790 | 42.660 | 4,212,731 | 179,262,235 |
| 2024/02/23 | 41.980 | 42.590 | 41.440 | 42.490 | 4,632,310 | 195,136,058 |
| 2024/02/22 | 40.510 | 42.760 | 40.500 | 42.060 | 4,805,275 | 199,214,688 |
| 2024/02/21 | 40.950 | 42.200 | 40.380 | 41.010 | 4,784,893 | 196,826,573 |
| 2024/02/20 | 40.000 | 43.100 | 39.150 | 41.490 | 4,941,603 | 202,284,518 |
| 2024/02/19 | 39.780 | 41.200 | 39.380 | 40.380 | 3,968,637 | 159,479,677 |
| 2024/02/08 | 37.880 | 40.250 | 37.780 | 39.680 | 4,138,356 | 160,971,702 |
| 2024/02/07 | 37.820 | 39.370 | 37.210 | 37.880 | 4,922,237 | 187,389,562 |
| 2024/02/06 | 33.010 | 38.520 | 31.840 | 37.590 | 4,692,930 | 165,378,853 |
| 2024/02/05 | 36.550 | 37.330 | 32.600 | 33.610 | 4,006,232 | 140,308,260 |
| 2024/02/02 | 38.900 | 39.580 | 35.470 | 36.930 | 3,426,294 | 129,239,809 |
| 2024/02/01 | 38.340 | 39.900 | 37.860 | 39.100 | 2,748,189 | 106,629,733 |
| 2024/01/31 | 41.160 | 41.880 | 38.560 | 38.630 | 3,679,932 | 147,408,876 |
| 2024/01/30 | 44.150 | 44.280 | 41.150 | 41.600 | 4,027,950 | 172,376,120 |
| 2024/01/29 | 45.790 | 46.820 | 44.490 | 44.490 | 2,462,935 | 111,811,091 |
| 2024/01/26 | 47.160 | 47.690 | 45.600 | 45.880 | 3,336,839 | 155,438,302 |
| 2024/01/25 | 45.990 | 47.480 | 45.200 | 47.400 | 3,582,142 | 166,632,290 |
| 2024/01/24 | 46.400 | 46.930 | 43.940 | 45.800 | 3,588,632 | 164,242,715 |
| 2024/01/23 | 45.840 | 46.640 | 44.560 | 46.300 | 2,786,626 | 127,725,002 |
| 2024/01/22 | 50.270 | 50.270 | 45.680 | 46.300 | 4,017,392 | 193,357,076 |
| 2024/01/19 | 51.500 | 51.570 | 50.300 | 50.320 | 2,299,008 | 117,071,234 |
| 2024/01/18 | 51.580 | 51.800 | 50.000 | 51.430 | 3,997,880 | 204,701,450 |
| 2024/01/17 | 52.750 | 54.300 | 52.050 | 52.100 | 3,260,385 | 172,148,328 |
| 2024/01/16 | 53.160 | 53.160 | 51.660 | 52.880 | 3,821,730 | 201,462,496 |
| 2024/01/15 | 53.420 | 55.680 | 53.390 | 53.730 | 4,592,408 | 248,242,614 |
| 2024/01/12 | 52.730 | 54.260 | 52.410 | 52.730 | 4,141,843 | 219,652,288 |
| 2024/01/11 | 51.180 | 52.750 | 51.180 | 52.730 | 3,218,962 | 167,257,265 |
| 2024/01/10 | 51.890 | 52.450 | 51.210 | 51.450 | 2,899,460 | 150,047,055 |
| 2024/01/09 | 52.580 | 53.460 | 51.400 | 52.070 | 3,691,343 | 193,343,317 |
| 2024/01/08 | 55.500 | 55.720 | 52.570 | 52.600 | 5,695,417 | 308,107,821 |
| 2024/01/05 | 55.490 | 57.450 | 54.360 | 56.300 | 7,810,847 | 436,626,347 |
| 2024/01/04 | 54.080 | 56.400 | 53.140 | 55.500 | 6,318,300 | 346,116,474 |
| 2024/01/03 | 52.910 | 56.200 | 52.910 | 54.990 | 7,152,784 | 388,056,413 |