日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2024/06/26 | 25.140 | 27.160 | 24.740 | 27.130 | 2,097,789 | 54,631,670 |
| 2024/06/25 | 25.060 | 25.880 | 24.740 | 25.180 | 1,240,500 | 31,279,207 |
| 2024/06/24 | 26.370 | 26.370 | 25.000 | 25.290 | 1,410,300 | 36,325,802 |
| 2024/06/21 | 26.690 | 26.860 | 25.800 | 26.440 | 1,102,500 | 29,158,368 |
| 2024/06/20 | 27.080 | 27.400 | 26.630 | 26.640 | 1,430,022 | 38,521,217 |
| 2024/06/19 | 27.300 | 27.620 | 27.000 | 27.350 | 1,385,343 | 37,844,107 |
| 2024/06/18 | 26.090 | 27.220 | 25.930 | 27.080 | 1,728,700 | 45,948,846 |
| 2024/06/17 | 26.230 | 26.590 | 26.000 | 26.050 | 1,431,931 | 37,541,650 |
| 2024/06/14 | 26.400 | 27.030 | 25.910 | 26.770 | 1,660,030 | 44,036,445 |
| 2024/06/13 | 26.280 | 27.120 | 26.050 | 26.500 | 1,661,831 | 44,017,748 |
| 2024/06/12 | 25.710 | 26.380 | 25.370 | 26.130 | 1,309,500 | 33,912,776 |
| 2024/06/11 | 24.950 | 25.780 | 24.140 | 25.710 | 1,741,331 | 43,785,767 |
| 2024/06/07 | 24.610 | 25.580 | 24.610 | 24.980 | 2,313,553 | 57,711,579 |
| 2024/06/06 | 26.490 | 26.680 | 23.890 | 24.020 | 3,244,303 | 81,983,536 |
| 2024/06/05 | 27.110 | 27.270 | 26.290 | 26.350 | 1,669,100 | 44,656,770 |
| 2024/06/04 | 28.160 | 28.520 | 26.880 | 27.200 | 2,581,626 | 71,485,223 |
| 2024/06/03 | 28.900 | 29.300 | 27.880 | 28.800 | 2,058,024 | 59,106,449 |
| 2024/05/31 | 28.100 | 29.290 | 27.820 | 28.900 | 2,061,100 | 58,798,030 |
| 2024/05/30 | 27.550 | 28.210 | 27.250 | 27.820 | 1,048,078 | 29,039,621 |
| 2024/05/29 | 28.250 | 28.530 | 27.580 | 27.870 | 1,506,143 | 42,258,607 |
| 2024/05/28 | 28.110 | 28.680 | 27.340 | 28.250 | 1,556,600 | 43,732,677 |
| 2024/05/27 | 27.800 | 28.380 | 27.050 | 27.970 | 1,937,922 | 53,874,231 |
| 2024/05/24 | 28.850 | 29.240 | 27.800 | 27.840 | 2,758,667 | 78,435,799 |
| 2024/05/23 | 30.000 | 30.500 | 29.250 | 29.350 | 1,861,369 | 55,422,261 |
| 2024/05/22 | 30.010 | 30.550 | 29.680 | 30.210 | 1,519,400 | 45,752,932 |
| 2024/05/21 | 30.790 | 30.880 | 29.910 | 30.270 | 1,493,800 | 45,504,882 |
| 2024/05/20 | 30.490 | 31.100 | 30.010 | 30.670 | 1,781,448 | 54,454,411 |
| 2024/05/17 | 30.800 | 30.880 | 29.980 | 30.490 | 2,038,410 | 62,247,945 |
| 2024/05/16 | 30.330 | 31.040 | 30.010 | 30.220 | 2,358,565 | 71,700,376 |
| 2024/05/15 | 31.250 | 31.270 | 30.000 | 30.140 | 3,089,000 | 94,724,185 |
| 2024/05/14 | 30.870 | 31.950 | 30.600 | 31.480 | 3,227,000 | 100,763,075 |
| 2024/05/13 | 31.970 | 32.930 | 30.520 | 30.870 | 4,324,721 | 136,542,253 |
| 2024/05/10 | 33.490 | 34.880 | 32.400 | 32.470 | 5,939,600 | 197,848,076 |
| 2024/05/09 | 32.370 | 34.300 | 32.370 | 33.390 | 5,261,165 | 174,184,020 |
| 2024/05/08 | 33.210 | 37.090 | 32.420 | 34.120 | 7,296,907 | 249,627,188 |
| 2024/05/07 | 32.000 | 32.600 | 31.730 | 32.490 | 2,526,300 | 81,359,491 |
| 2024/05/06 | 31.750 | 32.870 | 31.200 | 32.650 | 3,402,000 | 109,263,735 |
| 2024/04/30 | 32.390 | 32.770 | 31.010 | 31.560 | 2,346,802 | 74,939,254 |
| 2024/04/29 | 30.600 | 32.750 | 30.180 | 32.230 | 3,148,471 | 98,987,928 |
| 2024/04/26 | 29.820 | 31.330 | 29.800 | 31.130 | 2,595,691 | 79,220,489 |
| 2024/04/25 | 29.750 | 30.480 | 29.560 | 29.850 | 2,527,817 | 75,607,006 |
| 2024/04/24 | 29.850 | 31.340 | 29.590 | 30.410 | 2,936,300 | 88,962,549 |
| 2024/04/23 | 28.030 | 28.870 | 28.020 | 28.780 | 1,409,650 | 40,069,301 |
| 2024/04/22 | 28.000 | 28.490 | 26.400 | 28.000 | 1,361,400 | 37,741,411 |
| 2024/04/19 | 28.060 | 28.380 | 27.550 | 27.970 | 1,229,000 | 34,399,710 |
| 2024/04/18 | 28.790 | 29.280 | 27.900 | 28.270 | 1,859,707 | 53,113,231 |
| 2024/04/17 | 27.450 | 29.020 | 27.300 | 28.650 | 2,068,750 | 58,142,218 |
| 2024/04/16 | 29.000 | 29.000 | 25.730 | 27.050 | 2,447,200 | 67,775,204 |
| 2024/04/15 | 31.750 | 32.420 | 28.250 | 28.810 | 2,444,194 | 74,077,409 |
| 2024/04/12 | 32.360 | 32.980 | 31.570 | 31.730 | 1,152,100 | 37,051,536 |
| 2024/04/11 | 32.370 | 33.150 | 32.020 | 32.400 | 1,045,800 | 33,972,813 |
| 2024/04/10 | 33.560 | 33.560 | 31.810 | 32.370 | 1,189,500 | 39,045,337 |
| 2024/04/09 | 33.100 | 33.580 | 32.400 | 33.410 | 968,400 | 32,075,829 |
| 2024/04/08 | 34.570 | 34.720 | 32.720 | 33.090 | 1,392,214 | 47,022,027 |
| 2024/04/03 | 36.250 | 36.250 | 34.380 | 34.450 | 1,822,400 | 64,389,948 |
| 2024/04/02 | 37.370 | 37.500 | 36.080 | 36.500 | 1,787,603 | 65,895,515 |
| 2024/04/01 | 37.030 | 37.400 | 36.300 | 37.320 | 1,951,686 | 72,236,778 |
| 2024/03/29 | 35.880 | 37.460 | 35.060 | 37.310 | 2,469,136 | 89,944,451 |
| 2024/03/28 | 34.140 | 36.170 | 34.120 | 35.760 | 1,878,376 | 65,832,382 |
| 2024/03/27 | 36.700 | 36.700 | 34.000 | 34.120 | 2,297,400 | 81,282,012 |
| 2024/03/26 | 37.440 | 38.300 | 36.300 | 36.530 | 2,058,836 | 76,470,316 |
| 2024/03/25 | 39.830 | 40.400 | 37.010 | 37.460 | 2,841,406 | 109,891,377 |
| 2024/03/22 | 39.050 | 40.480 | 38.110 | 39.700 | 3,331,000 | 131,024,885 |
| 2024/03/21 | 38.920 | 39.780 | 38.320 | 39.200 | 2,042,558 | 79,772,102 |
| 2024/03/20 | 37.950 | 38.880 | 37.910 | 38.870 | 2,418,878 | 92,890,962 |
| 2024/03/19 | 38.450 | 38.620 | 37.810 | 37.950 | 2,451,400 | 93,661,865 |
| 2024/03/18 | 37.400 | 39.180 | 36.550 | 38.700 | 4,012,032 | 152,286,704 |
| 2024/03/15 | 37.280 | 37.500 | 35.780 | 37.400 | 2,296,217 | 84,937,066 |
| 2024/03/14 | 36.580 | 38.070 | 36.180 | 37.080 | 2,997,779 | 110,850,372 |
| 2024/03/13 | 36.800 | 37.600 | 36.110 | 37.150 | 2,918,000 | 107,717,970 |
| 2024/03/12 | 34.960 | 36.480 | 34.960 | 36.430 | 2,535,913 | 90,551,113 |
| 2024/03/11 | 34.180 | 35.000 | 34.020 | 34.940 | 1,605,539 | 55,447,289 |
| 2024/03/08 | 35.000 | 35.100 | 33.580 | 34.540 | 1,784,200 | 61,653,031 |
| 2024/03/07 | 35.440 | 35.750 | 33.780 | 33.920 | 2,286,157 | 79,381,086 |
| 2024/03/06 | 35.260 | 35.900 | 34.830 | 35.500 | 2,174,952 | 76,933,489 |
| 2024/03/05 | 36.220 | 36.520 | 34.860 | 35.040 | 2,386,284 | 85,094,887 |
| 2024/03/04 | 35.920 | 36.710 | 34.600 | 36.710 | 3,365,140 | 121,094,562 |
| 2024/03/01 | 35.100 | 36.400 | 34.800 | 35.920 | 3,349,700 | 119,098,583 |
| 2024/02/29 | 31.800 | 35.670 | 31.630 | 35.000 | 3,392,200 | 113,723,505 |
| 2024/02/28 | 36.690 | 38.200 | 32.010 | 32.510 | 4,662,319 | 162,493,472 |
| 2024/02/27 | 34.930 | 36.830 | 34.380 | 36.400 | 3,626,878 | 129,243,797 |
| 2024/02/26 | 34.010 | 35.430 | 33.200 | 34.540 | 3,605,264 | 123,642,528 |
| 2024/02/23 | 32.590 | 34.500 | 32.010 | 34.490 | 3,796,465 | 126,792,439 |
| 2024/02/22 | 30.590 | 32.400 | 30.570 | 32.320 | 3,735,117 | 117,544,131 |
| 2024/02/21 | 29.950 | 31.900 | 29.520 | 30.490 | 3,965,409 | 120,806,185 |
| 2024/02/20 | 29.650 | 31.800 | 28.710 | 30.880 | 3,848,379 | 116,451,948 |
| 2024/02/19 | 28.450 | 30.450 | 27.830 | 29.200 | 4,549,811 | 131,864,897 |
| 2024/02/08 | 22.890 | 27.440 | 22.050 | 27.440 | 3,916,434 | 97,734,610 |
| 2024/02/07 | 26.240 | 26.240 | 22.720 | 22.870 | 3,689,824 | 90,465,259 |
| 2024/02/06 | 25.960 | 27.250 | 23.300 | 26.040 | 3,360,446 | 86,153,434 |