日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2024/10/08 | 44.000 | 44.830 | 38.840 | 44.830 | 7,825,936 | 337,493,490 |
| 2024/10/07 | 33.980 | 38.000 | 33.060 | 37.360 | 6,170,885 | 219,683,506 |
| 2024/09/30 | 33.980 | 38.000 | 33.060 | 37.360 | 6,170,885 | 219,683,506 |
| 2024/09/27 | 31.150 | 33.450 | 31.150 | 32.710 | 4,138,022 | 132,892,576 |
| 2024/09/26 | 30.490 | 31.150 | 30.250 | 31.110 | 2,972,700 | 91,410,525 |
| 2024/09/25 | 30.400 | 32.600 | 29.930 | 31.060 | 4,433,700 | 137,433,615 |
| 2024/09/24 | 29.500 | 30.350 | 28.900 | 30.240 | 3,234,935 | 96,231,228 |
| 2024/09/23 | 28.730 | 30.500 | 28.420 | 29.940 | 3,110,400 | 91,437,984 |
| 2024/09/20 | 28.500 | 29.490 | 28.000 | 28.900 | 2,496,600 | 71,708,593 |
| 2024/09/19 | 27.970 | 28.280 | 27.630 | 28.020 | 1,203,300 | 33,662,317 |
| 2024/09/18 | 27.280 | 28.100 | 26.740 | 27.800 | 1,311,200 | 36,031,776 |
| 2024/09/13 | 27.780 | 28.000 | 27.300 | 27.410 | 1,036,500 | 28,630,721 |
| 2024/09/12 | 28.390 | 28.980 | 27.810 | 27.910 | 1,334,200 | 37,721,169 |
| 2024/09/11 | 29.060 | 29.150 | 28.450 | 28.570 | 1,193,700 | 34,387,512 |
| 2024/09/10 | 28.950 | 29.650 | 28.640 | 29.180 | 1,799,100 | 52,362,805 |
| 2024/09/09 | 28.480 | 29.250 | 28.220 | 29.210 | 2,482,300 | 71,465,417 |
| 2024/09/06 | 28.530 | 28.860 | 28.090 | 28.140 | 1,273,100 | 36,162,405 |
| 2024/09/05 | 28.230 | 28.750 | 28.220 | 28.520 | 973,800 | 27,685,134 |
| 2024/09/04 | 28.160 | 28.600 | 28.060 | 28.290 | 1,119,100 | 31,645,350 |
| 2024/09/03 | 28.600 | 28.900 | 28.380 | 28.660 | 1,348,207 | 38,605,907 |
| 2024/09/02 | 29.000 | 29.450 | 28.360 | 28.360 | 1,829,600 | 52,678,758 |
| 2024/08/30 | 28.410 | 29.560 | 28.160 | 29.300 | 3,558,325 | 102,684,363 |
| 2024/08/29 | 28.500 | 29.980 | 27.880 | 28.910 | 3,769,800 | 108,636,211 |
| 2024/08/28 | 27.520 | 29.010 | 27.430 | 28.140 | 3,395,600 | 95,161,690 |
| 2024/08/27 | 27.260 | 27.540 | 26.610 | 26.710 | 1,295,115 | 35,006,958 |
| 2024/08/26 | 27.080 | 27.640 | 27.070 | 27.550 | 1,137,900 | 31,104,496 |
| 2024/08/23 | 27.360 | 27.680 | 26.880 | 27.170 | 1,264,273 | 34,479,885 |
| 2024/08/22 | 28.280 | 28.500 | 27.560 | 27.580 | 1,604,800 | 44,902,304 |
| 2024/08/21 | 28.020 | 28.730 | 27.780 | 28.280 | 1,474,180 | 41,575,561 |
| 2024/08/20 | 29.640 | 29.810 | 28.300 | 28.540 | 2,520,300 | 73,271,421 |
| 2024/08/19 | 28.910 | 30.410 | 28.350 | 30.140 | 3,630,515 | 106,927,743 |
| 2024/08/16 | 29.670 | 30.110 | 28.810 | 28.880 | 2,697,706 | 79,224,880 |
| 2024/08/15 | 29.690 | 30.300 | 29.310 | 29.920 | 2,203,100 | 65,663,395 |
| 2024/08/14 | 30.300 | 30.470 | 29.870 | 29.890 | 1,905,265 | 57,410,397 |
| 2024/08/13 | 29.980 | 30.480 | 29.740 | 30.310 | 2,278,700 | 68,651,534 |
| 2024/08/12 | 30.640 | 30.760 | 29.510 | 30.120 | 2,946,150 | 89,143,133 |
| 2024/08/09 | 33.110 | 33.630 | 31.140 | 31.410 | 4,050,450 | 130,920,670 |
| 2024/08/08 | 34.430 | 34.490 | 32.520 | 33.100 | 4,798,657 | 161,402,828 |
| 2024/08/07 | 35.020 | 35.620 | 33.650 | 35.420 | 6,067,250 | 211,913,874 |
| 2024/08/06 | 36.340 | 37.460 | 34.920 | 35.730 | 9,866,615 | 356,308,134 |
| 2024/08/05 | 31.230 | 38.090 | 31.230 | 38.090 | 9,654,607 | 334,628,678 |
| 2024/08/02 | 32.500 | 33.670 | 31.740 | 31.740 | 3,651,100 | 118,341,278 |
| 2024/08/01 | 33.530 | 34.890 | 33.000 | 33.010 | 5,075,800 | 170,584,948 |
| 2024/07/31 | 32.230 | 34.400 | 31.520 | 34.000 | 6,608,607 | 218,331,853 |
| 2024/07/30 | 31.320 | 33.690 | 31.230 | 32.890 | 5,639,300 | 182,050,702 |
| 2024/07/29 | 31.550 | 32.590 | 30.690 | 31.920 | 4,478,200 | 141,902,962 |
| 2024/07/26 | 31.170 | 33.590 | 30.530 | 32.630 | 6,840,000 | 218,743,200 |
| 2024/07/25 | 29.520 | 31.500 | 29.230 | 31.350 | 4,171,900 | 126,825,760 |
| 2024/07/24 | 30.000 | 30.890 | 29.000 | 30.410 | 3,764,300 | 113,211,322 |
| 2024/07/23 | 31.260 | 31.310 | 29.880 | 30.000 | 3,460,100 | 105,922,311 |
| 2024/07/22 | 30.950 | 31.860 | 30.620 | 31.260 | 3,594,502 | 112,049,613 |
| 2024/07/19 | 31.000 | 32.760 | 30.180 | 31.580 | 5,391,417 | 169,182,665 |
| 2024/07/18 | 31.310 | 32.100 | 30.020 | 31.700 | 5,770,832 | 180,526,052 |
| 2024/07/17 | 29.810 | 34.000 | 29.360 | 33.000 | 7,665,948 | 241,803,164 |
| 2024/07/16 | 30.370 | 32.550 | 28.860 | 30.800 | 6,835,007 | 209,458,789 |
| 2024/07/15 | 26.080 | 30.830 | 26.080 | 30.830 | 2,869,427 | 81,649,545 |
| 2024/07/12 | 26.630 | 26.680 | 25.640 | 25.690 | 848,400 | 22,194,144 |
| 2024/07/11 | 25.980 | 26.490 | 25.810 | 26.280 | 951,700 | 24,877,438 |
| 2024/07/10 | 25.610 | 26.200 | 25.430 | 25.620 | 882,400 | 22,690,916 |
| 2024/07/09 | 25.110 | 25.590 | 24.330 | 25.580 | 1,146,300 | 28,832,310 |
| 2024/07/08 | 25.910 | 26.160 | 25.000 | 25.100 | 1,050,200 | 26,824,733 |
| 2024/07/05 | 25.380 | 26.400 | 24.970 | 26.230 | 1,160,000 | 29,864,200 |
| 2024/07/04 | 26.300 | 26.650 | 25.500 | 25.540 | 1,290,000 | 33,536,775 |
| 2024/07/03 | 27.510 | 27.870 | 26.340 | 26.410 | 1,286,200 | 34,769,201 |
| 2024/07/02 | 26.980 | 28.000 | 26.980 | 27.480 | 1,523,800 | 41,691,168 |
| 2024/07/01 | 26.660 | 27.130 | 26.150 | 26.820 | 1,354,600 | 36,154,274 |
| 2024/06/28 | 26.390 | 28.010 | 26.310 | 27.310 | 2,169,800 | 58,595,449 |
| 2024/06/27 | 26.880 | 28.220 | 26.660 | 26.700 | 1,813,587 | 49,175,411 |
| 2024/06/26 | 25.320 | 27.240 | 24.920 | 27.100 | 1,381,200 | 36,111,474 |
| 2024/06/25 | 25.330 | 25.900 | 24.870 | 25.310 | 949,100 | 24,062,057 |
| 2024/06/24 | 26.870 | 26.950 | 25.340 | 25.550 | 1,109,700 | 29,049,171 |
| 2024/06/21 | 27.280 | 27.280 | 26.530 | 26.870 | 743,400 | 20,064,366 |
| 2024/06/20 | 28.200 | 28.410 | 27.200 | 27.290 | 1,441,500 | 40,037,662 |
| 2024/06/19 | 28.320 | 28.860 | 28.100 | 28.350 | 1,757,500 | 49,926,181 |
| 2024/06/18 | 27.430 | 28.690 | 27.060 | 28.550 | 2,279,800 | 63,680,513 |
| 2024/06/17 | 27.200 | 27.950 | 27.020 | 27.190 | 1,766,800 | 48,304,312 |
| 2024/06/14 | 26.720 | 27.580 | 26.460 | 27.440 | 1,530,400 | 41,397,320 |
| 2024/06/13 | 26.850 | 27.200 | 26.080 | 26.900 | 1,420,400 | 38,006,353 |
| 2024/06/12 | 25.700 | 26.870 | 25.700 | 26.670 | 1,557,147 | 40,851,751 |
| 2024/06/11 | 25.080 | 26.090 | 24.050 | 26.060 | 1,636,400 | 41,433,648 |
| 2024/06/07 | 24.950 | 25.350 | 24.500 | 25.140 | 1,609,647 | 40,217,030 |
| 2024/06/06 | 26.030 | 26.400 | 24.240 | 24.700 | 2,868,457 | 72,693,871 |
| 2024/06/05 | 26.130 | 26.960 | 25.940 | 26.280 | 2,471,200 | 65,060,518 |
| 2024/06/04 | 27.500 | 27.500 | 24.630 | 26.220 | 4,993,600 | 132,143,140 |
| 2024/06/03 | 32.210 | 32.300 | 30.610 | 30.760 | 2,376,841 | 74,799,186 |
| 2024/05/31 | 30.990 | 32.560 | 30.980 | 32.250 | 3,076,765 | 97,518,066 |
| 2024/05/30 | 30.630 | 31.450 | 30.030 | 31.140 | 1,621,400 | 49,959,387 |
| 2024/05/29 | 30.630 | 31.830 | 30.630 | 30.920 | 1,495,200 | 46,354,938 |
| 2024/05/28 | 31.400 | 32.660 | 30.670 | 31.010 | 2,131,600 | 67,006,846 |
| 2024/05/27 | 32.510 | 32.520 | 31.130 | 31.740 | 2,862,600 | 91,531,635 |