日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2024/07/11 | 21.190 | 22.790 | 21.190 | 22.060 | 9,100,146 | 198,451,433 |
| 2024/07/10 | 20.030 | 21.990 | 19.900 | 21.630 | 8,951,692 | 186,978,466 |
| 2024/07/09 | 20.720 | 20.840 | 19.210 | 20.400 | 7,817,958 | 158,645,912 |
| 2024/07/08 | 22.700 | 23.000 | 20.900 | 21.050 | 9,755,104 | 213,758,716 |
| 2024/07/05 | 19.190 | 22.700 | 18.500 | 22.700 | 7,622,258 | 158,333,354 |
| 2024/07/04 | 19.580 | 20.100 | 18.800 | 18.920 | 3,550,762 | 68,707,244 |
| 2024/07/03 | 21.370 | 21.500 | 19.860 | 19.980 | 5,121,300 | 105,895,680 |
| 2024/07/02 | 23.010 | 24.000 | 21.360 | 21.480 | 7,669,307 | 172,271,808 |
| 2024/07/01 | 20.530 | 21.220 | 19.900 | 20.900 | 4,806,347 | 99,190,986 |
| 2024/06/28 | 21.840 | 23.490 | 20.500 | 20.630 | 5,746,834 | 124,217,816 |
| 2024/06/27 | 20.000 | 21.190 | 19.950 | 20.770 | 6,032,780 | 123,536,252 |
| 2024/06/26 | 18.580 | 20.400 | 18.360 | 20.260 | 4,448,186 | 86,294,808 |
| 2024/06/25 | 18.310 | 18.980 | 18.310 | 18.650 | 1,680,702 | 31,198,030 |
| 2024/06/24 | 19.090 | 19.360 | 18.130 | 18.280 | 1,847,180 | 34,569,973 |
| 2024/06/21 | 19.710 | 19.800 | 19.280 | 19.370 | 2,507,660 | 48,999,676 |
| 2024/06/20 | 19.930 | 21.300 | 19.670 | 20.010 | 4,207,609 | 85,109,411 |
| 2024/06/19 | 19.500 | 20.250 | 19.470 | 19.930 | 2,323,300 | 45,972,298 |
| 2024/06/18 | 18.730 | 19.500 | 18.530 | 19.500 | 2,040,160 | 38,895,650 |
| 2024/06/17 | 18.800 | 19.120 | 18.650 | 18.760 | 1,169,200 | 22,018,959 |
| 2024/06/14 | 18.900 | 19.160 | 18.380 | 19.060 | 1,241,000 | 23,423,875 |
| 2024/06/13 | 18.870 | 19.300 | 18.610 | 18.930 | 1,551,008 | 29,356,703 |
| 2024/06/12 | 17.910 | 19.000 | 17.910 | 18.850 | 1,982,193 | 36,507,039 |
| 2024/06/11 | 17.910 | 18.050 | 17.280 | 18.050 | 1,660,100 | 29,587,132 |
| 2024/06/07 | 17.290 | 18.250 | 17.200 | 18.000 | 2,368,560 | 41,887,983 |
| 2024/06/06 | 18.030 | 18.390 | 16.680 | 16.980 | 2,458,446 | 43,071,973 |
| 2024/06/05 | 18.310 | 18.680 | 18.090 | 18.180 | 1,690,958 | 30,969,895 |
| 2024/06/04 | 19.230 | 19.390 | 18.110 | 18.600 | 3,078,477 | 57,975,418 |
| 2024/06/03 | 20.300 | 20.700 | 19.440 | 19.770 | 2,650,217 | 53,143,476 |
| 2024/05/31 | 20.050 | 20.740 | 19.970 | 20.460 | 2,556,430 | 51,908,311 |
| 2024/05/30 | 21.000 | 21.120 | 20.220 | 20.290 | 3,311,748 | 68,412,434 |
| 2024/05/29 | 21.300 | 21.800 | 20.810 | 21.230 | 4,987,134 | 106,151,147 |
| 2024/05/28 | 20.490 | 22.790 | 19.490 | 22.170 | 6,811,538 | 144,643,009 |
| 2024/05/27 | 20.070 | 22.740 | 19.540 | 21.350 | 4,935,607 | 103,277,576 |
| 2024/05/24 | 20.180 | 20.570 | 19.680 | 19.730 | 1,312,360 | 26,299,694 |
| 2024/05/23 | 20.720 | 20.900 | 20.050 | 20.270 | 1,287,680 | 26,378,124 |
| 2024/05/22 | 20.530 | 20.880 | 20.200 | 20.740 | 1,081,720 | 22,269,910 |
| 2024/05/21 | 20.580 | 21.110 | 20.400 | 20.700 | 1,450,240 | 30,016,342 |
| 2024/05/20 | 20.940 | 21.100 | 20.500 | 20.660 | 1,366,024 | 28,413,299 |
| 2024/05/17 | 20.880 | 20.980 | 20.400 | 20.970 | 1,314,564 | 27,352,790 |
| 2024/05/16 | 20.200 | 21.020 | 20.030 | 20.700 | 1,415,220 | 28,994,319 |
| 2024/05/15 | 19.980 | 20.600 | 19.580 | 20.130 | 1,237,473 | 24,839,176 |
| 2024/05/14 | 19.250 | 20.150 | 19.250 | 19.960 | 1,611,323 | 31,666,525 |
| 2024/05/13 | 20.250 | 20.250 | 19.050 | 19.150 | 1,702,513 | 33,496,943 |
| 2024/05/10 | 20.860 | 21.140 | 20.330 | 20.380 | 1,153,880 | 23,859,353 |
| 2024/05/09 | 20.610 | 21.170 | 20.610 | 20.920 | 1,052,450 | 21,919,902 |
| 2024/05/08 | 21.200 | 21.200 | 20.370 | 20.500 | 1,395,482 | 29,050,446 |
| 2024/05/07 | 20.800 | 21.200 | 20.520 | 21.080 | 1,275,502 | 26,657,991 |
| 2024/05/06 | 20.520 | 20.860 | 20.300 | 20.680 | 1,434,200 | 29,530,178 |
| 2024/04/30 | 20.400 | 20.810 | 19.750 | 20.100 | 1,548,600 | 31,382,379 |
| 2024/04/29 | 19.500 | 20.630 | 19.500 | 20.450 | 2,050,740 | 41,055,814 |
| 2024/04/26 | 19.380 | 19.880 | 19.000 | 19.650 | 1,523,260 | 29,669,296 |
| 2024/04/25 | 19.420 | 19.600 | 19.070 | 19.260 | 1,649,014 | 31,887,808 |
| 2024/04/24 | 18.420 | 19.500 | 18.380 | 19.420 | 2,600,291 | 49,223,508 |
| 2024/04/23 | 17.600 | 18.700 | 17.530 | 18.350 | 2,479,846 | 44,748,821 |
| 2024/04/22 | 17.740 | 17.860 | 16.750 | 17.400 | 1,686,111 | 29,401,560 |
| 2024/04/19 | 17.990 | 18.200 | 17.460 | 17.770 | 2,066,598 | 36,899,107 |
| 2024/04/18 | 18.660 | 18.660 | 17.820 | 18.130 | 2,984,699 | 54,672,223 |
| 2024/04/17 | 16.410 | 18.870 | 16.410 | 18.720 | 4,044,452 | 71,192,466 |
| 2024/04/16 | 18.030 | 18.190 | 15.960 | 16.030 | 3,918,931 | 66,827,570 |
| 2024/04/15 | 20.200 | 20.470 | 17.900 | 18.410 | 3,782,057 | 72,785,686 |
| 2024/04/12 | 20.600 | 21.150 | 20.410 | 20.440 | 1,398,889 | 28,887,057 |
| 2024/04/11 | 20.330 | 20.970 | 20.220 | 20.660 | 1,460,964 | 30,015,505 |
| 2024/04/10 | 21.540 | 21.560 | 20.100 | 20.450 | 2,091,845 | 43,745,708 |
| 2024/04/09 | 21.300 | 21.740 | 21.020 | 21.560 | 1,596,334 | 34,169,529 |
| 2024/04/08 | 22.630 | 22.630 | 21.410 | 21.410 | 1,964,260 | 43,253,005 |
| 2024/04/03 | 23.660 | 23.720 | 22.360 | 22.670 | 1,894,509 | 43,767,894 |
| 2024/04/02 | 23.650 | 23.800 | 23.180 | 23.520 | 1,403,740 | 33,040,530 |
| 2024/04/01 | 23.200 | 23.680 | 23.000 | 23.670 | 1,769,646 | 41,387,595 |
| 2024/03/29 | 22.740 | 23.330 | 22.400 | 23.320 | 2,023,595 | 46,436,446 |
| 2024/03/28 | 21.660 | 23.180 | 21.640 | 22.800 | 2,202,070 | 49,150,202 |
| 2024/03/27 | 22.990 | 23.040 | 21.570 | 21.570 | 2,015,038 | 44,920,234 |
| 2024/03/26 | 23.480 | 23.730 | 22.450 | 22.950 | 2,165,983 | 50,147,921 |
| 2024/03/25 | 24.540 | 24.870 | 23.380 | 23.510 | 2,159,884 | 51,999,207 |
| 2024/03/22 | 25.120 | 25.200 | 23.890 | 24.540 | 2,442,764 | 60,305,736 |
| 2024/03/21 | 24.880 | 25.570 | 24.350 | 25.120 | 2,555,220 | 63,829,395 |
| 2024/03/20 | 24.180 | 25.350 | 24.160 | 24.930 | 2,314,515 | 57,064,367 |
| 2024/03/19 | 24.300 | 24.790 | 24.160 | 24.340 | 2,085,632 | 50,884,206 |
| 2024/03/18 | 23.240 | 24.340 | 23.240 | 24.260 | 2,509,994 | 59,662,557 |
| 2024/03/15 | 22.750 | 23.250 | 22.490 | 23.230 | 1,708,896 | 39,184,985 |
| 2024/03/14 | 23.200 | 23.230 | 22.260 | 22.800 | 1,763,080 | 40,326,047 |
| 2024/03/13 | 23.130 | 23.640 | 22.980 | 23.250 | 2,063,067 | 47,966,307 |
| 2024/03/12 | 22.670 | 23.200 | 22.490 | 23.120 | 2,373,906 | 54,291,230 |
| 2024/03/11 | 22.010 | 22.680 | 21.560 | 22.680 | 2,008,563 | 44,655,376 |
| 2024/03/08 | 21.590 | 22.270 | 21.410 | 22.210 | 1,765,440 | 38,610,172 |
| 2024/03/07 | 22.110 | 22.610 | 21.450 | 21.590 | 2,089,385 | 45,841,106 |
| 2024/03/06 | 21.490 | 22.390 | 21.240 | 22.000 | 2,287,142 | 49,813,952 |
| 2024/03/05 | 22.270 | 22.270 | 21.350 | 21.580 | 2,572,894 | 56,262,759 |
| 2024/03/04 | 22.260 | 22.640 | 21.260 | 22.550 | 3,135,397 | 69,535,266 |
| 2024/03/01 | 21.610 | 22.500 | 21.350 | 22.260 | 3,131,697 | 68,678,115 |
| 2024/02/29 | 19.740 | 21.550 | 19.710 | 21.550 | 4,235,640 | 87,413,020 |