日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2024/05/22 | 19.480 | 19.710 | 18.810 | 19.080 | 2,349,338 | 45,271,743 |
| 2024/05/21 | 19.500 | 20.110 | 19.290 | 19.440 | 3,602,715 | 70,559,173 |
| 2024/05/20 | 21.230 | 21.230 | 19.210 | 19.540 | 4,391,614 | 89,160,743 |
| 2024/05/17 | 21.620 | 21.710 | 21.170 | 21.250 | 1,252,220 | 26,844,466 |
| 2024/05/16 | 21.600 | 21.950 | 21.470 | 21.620 | 844,380 | 18,289,270 |
| 2024/05/15 | 21.720 | 22.000 | 21.400 | 21.650 | 1,038,291 | 22,523,127 |
| 2024/05/14 | 20.980 | 21.720 | 20.810 | 21.720 | 1,524,601 | 32,485,435 |
| 2024/05/13 | 20.500 | 21.270 | 20.500 | 21.080 | 902,840 | 18,812,928 |
| 2024/05/10 | 21.220 | 21.330 | 20.820 | 20.860 | 909,296 | 19,147,500 |
| 2024/05/09 | 21.000 | 21.390 | 20.830 | 21.190 | 811,576 | 17,126,282 |
| 2024/05/08 | 20.940 | 21.350 | 20.670 | 21.000 | 933,211 | 19,588,098 |
| 2024/05/07 | 21.000 | 21.380 | 20.550 | 20.940 | 1,221,380 | 25,609,285 |
| 2024/05/06 | 20.580 | 20.950 | 19.950 | 20.930 | 1,800,130 | 37,087,178 |
| 2024/04/30 | 19.800 | 20.550 | 19.710 | 19.940 | 1,387,540 | 27,750,800 |
| 2024/04/29 | 19.710 | 20.170 | 19.670 | 19.850 | 841,975 | 16,713,203 |
| 2024/04/26 | 20.020 | 20.430 | 19.610 | 19.700 | 1,358,320 | 27,084,900 |
| 2024/04/25 | 20.300 | 20.540 | 19.850 | 20.140 | 1,177,381 | 23,791,926 |
| 2024/04/24 | 18.980 | 20.300 | 18.260 | 20.070 | 2,051,594 | 39,806,052 |
| 2024/04/23 | 19.000 | 19.000 | 18.580 | 18.980 | 582,875 | 11,010,508 |
| 2024/04/22 | 19.070 | 19.360 | 18.650 | 18.780 | 581,595 | 11,029,949 |
| 2024/04/19 | 18.340 | 19.220 | 18.210 | 19.000 | 1,044,119 | 19,517,194 |
| 2024/04/18 | 18.600 | 18.750 | 17.840 | 18.590 | 1,084,160 | 19,997,331 |
| 2024/04/17 | 18.560 | 18.570 | 17.880 | 18.350 | 864,700 | 15,858,598 |
| 2024/04/16 | 18.230 | 18.230 | 17.270 | 17.510 | 1,199,955 | 21,371,198 |
| 2024/04/15 | 18.830 | 18.860 | 17.920 | 18.510 | 646,580 | 11,981,127 |
| 2024/04/12 | 18.580 | 19.000 | 18.020 | 18.850 | 770,376 | 14,338,623 |
| 2024/04/11 | 18.880 | 19.250 | 18.550 | 18.580 | 575,234 | 10,823,027 |
| 2024/04/10 | 18.630 | 19.090 | 18.500 | 18.950 | 799,260 | 15,020,093 |
| 2024/04/09 | 17.940 | 18.800 | 17.900 | 18.800 | 832,318 | 15,281,358 |
| 2024/04/08 | 18.600 | 18.600 | 18.030 | 18.050 | 567,915 | 10,404,202 |
| 2024/04/03 | 18.570 | 18.880 | 17.620 | 18.580 | 1,402,618 | 25,825,703 |
| 2024/04/02 | 18.290 | 18.890 | 17.290 | 18.350 | 1,222,572 | 22,256,923 |
| 2024/04/01 | 17.660 | 18.120 | 17.520 | 18.100 | 525,909 | 9,387,475 |
| 2024/03/29 | 17.190 | 17.500 | 16.870 | 17.450 | 467,660 | 8,068,304 |
| 2024/03/28 | 17.420 | 17.680 | 17.000 | 17.190 | 637,040 | 11,035,125 |
| 2024/03/27 | 17.530 | 17.990 | 17.110 | 17.110 | 834,600 | 14,551,251 |
| 2024/03/26 | 18.580 | 18.590 | 17.480 | 17.560 | 1,050,660 | 18,967,039 |
| 2024/03/25 | 17.950 | 18.220 | 17.660 | 18.010 | 755,740 | 13,573,090 |
| 2024/03/22 | 18.170 | 18.340 | 17.780 | 17.800 | 441,960 | 7,965,224 |
| 2024/03/21 | 18.660 | 18.660 | 18.180 | 18.240 | 406,180 | 7,487,928 |
| 2024/03/20 | 18.400 | 18.670 | 18.010 | 18.300 | 755,018 | 13,850,805 |
| 2024/03/19 | 18.350 | 18.750 | 17.800 | 18.700 | 1,342,043 | 24,693,591 |
| 2024/03/18 | 17.880 | 18.550 | 17.600 | 18.360 | 1,703,059 | 30,821,110 |
| 2024/03/15 | 17.470 | 18.200 | 17.290 | 17.930 | 1,114,100 | 19,744,637 |
| 2024/03/14 | 17.850 | 17.880 | 17.150 | 17.470 | 860,798 | 15,139,284 |
| 2024/03/13 | 17.520 | 18.250 | 17.440 | 17.900 | 1,524,278 | 27,097,852 |
| 2024/03/12 | 17.090 | 17.880 | 16.450 | 17.440 | 1,426,659 | 24,559,934 |
| 2024/03/11 | 15.970 | 16.960 | 15.970 | 16.860 | 1,478,130 | 24,300,457 |
| 2024/03/08 | 16.040 | 16.210 | 15.960 | 16.140 | 410,380 | 6,601,988 |
| 2024/03/07 | 16.700 | 17.080 | 16.080 | 16.150 | 1,149,120 | 18,963,352 |
| 2024/03/06 | 15.700 | 17.060 | 15.700 | 16.760 | 1,464,035 | 23,871,090 |
| 2024/03/05 | 16.200 | 16.400 | 15.810 | 15.830 | 606,605 | 9,742,076 |
| 2024/03/04 | 16.370 | 16.590 | 15.760 | 16.190 | 1,145,020 | 18,580,812 |
| 2024/03/01 | 16.400 | 16.650 | 16.060 | 16.370 | 767,240 | 12,559,718 |
| 2024/02/29 | 15.360 | 16.560 | 15.340 | 16.300 | 1,089,675 | 17,314,935 |
| 2024/02/28 | 17.370 | 17.650 | 15.500 | 15.680 | 1,962,588 | 32,480,831 |
| 2024/02/27 | 17.110 | 17.620 | 16.900 | 17.430 | 1,141,350 | 19,705,407 |
| 2024/02/26 | 16.270 | 17.470 | 16.110 | 17.370 | 1,858,216 | 31,227,319 |
| 2024/02/23 | 16.260 | 16.650 | 15.940 | 16.400 | 868,138 | 14,161,501 |
| 2024/02/22 | 15.690 | 16.210 | 15.520 | 16.190 | 687,071 | 10,926,146 |
| 2024/02/21 | 16.300 | 16.310 | 15.600 | 15.910 | 1,729,620 | 27,725,808 |
| 2024/02/20 | 15.090 | 16.490 | 14.760 | 16.090 | 2,151,665 | 33,582,111 |
| 2024/02/19 | 14.490 | 15.800 | 14.430 | 15.240 | 2,241,537 | 33,600,639 |
| 2024/02/08 | 12.690 | 14.640 | 11.900 | 14.420 | 3,306,151 | 44,343,750 |
| 2024/02/07 | 13.130 | 13.160 | 11.800 | 12.270 | 3,862,989 | 48,635,031 |
| 2024/02/06 | 11.840 | 13.920 | 11.840 | 13.140 | 2,728,046 | 34,605,263 |
| 2024/02/05 | 14.870 | 14.950 | 12.890 | 13.290 | 2,581,800 | 36,145,200 |
| 2024/02/02 | 16.120 | 16.420 | 14.540 | 14.870 | 3,059,015 | 47,376,494 |
| 2024/02/01 | 16.800 | 16.800 | 15.710 | 16.080 | 2,920,720 | 47,746,470 |
| 2024/01/31 | 17.560 | 17.800 | 16.650 | 16.850 | 1,948,500 | 33,543,427 |
| 2024/01/30 | 16.810 | 17.700 | 16.340 | 17.250 | 2,574,655 | 43,833,501 |
| 2024/01/29 | 18.810 | 18.890 | 16.720 | 16.810 | 3,412,512 | 60,768,307 |
| 2024/01/26 | 19.660 | 19.730 | 18.550 | 18.890 | 2,141,045 | 41,124,121 |
| 2024/01/25 | 19.900 | 19.900 | 18.870 | 19.630 | 2,847,194 | 55,733,822 |
| 2024/01/24 | 19.440 | 20.300 | 19.200 | 20.000 | 3,525,713 | 69,579,946 |
| 2024/01/23 | 19.950 | 19.950 | 19.000 | 19.480 | 3,847,992 | 75,401,403 |
| 2024/01/22 | 20.760 | 20.760 | 19.390 | 19.700 | 3,908,000 | 78,755,970 |
| 2024/01/19 | 19.000 | 21.180 | 19.000 | 20.470 | 5,702,044 | 113,541,951 |
| 2024/01/18 | 19.250 | 20.340 | 18.700 | 19.900 | 6,882,806 | 134,541,650 |
| 2024/01/17 | 18.360 | 19.800 | 18.360 | 19.140 | 5,204,319 | 98,439,693 |
| 2024/01/16 | 19.000 | 19.300 | 18.030 | 18.470 | 2,601,405 | 48,646,273 |
| 2024/01/15 | 19.010 | 19.360 | 18.610 | 18.860 | 2,511,961 | 47,626,780 |
| 2024/01/12 | 17.900 | 19.040 | 17.700 | 19.010 | 3,735,059 | 68,771,773 |
| 2024/01/11 | 16.940 | 18.180 | 16.650 | 17.950 | 3,561,836 | 62,082,801 |
| 2024/01/10 | 16.600 | 17.150 | 16.440 | 16.750 | 1,712,903 | 28,665,431 |
| 2024/01/09 | 16.400 | 16.550 | 16.260 | 16.440 | 977,537 | 16,043,826 |
| 2024/01/08 | 16.680 | 16.680 | 16.250 | 16.320 | 936,319 | 15,432,877 |
| 2024/01/05 | 16.770 | 17.080 | 16.580 | 16.650 | 1,025,235 | 17,193,190 |
| 2024/01/04 | 16.840 | 16.850 | 16.620 | 16.850 | 626,684 | 10,522,024 |
| 2024/01/03 | 16.880 | 16.980 | 16.610 | 16.810 | 1,028,293 | 17,295,888 |