日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2024/05/27 | 22.920 | 23.250 | 22.540 | 23.120 | 1,024,795 | 23,526,731 |
| 2024/05/24 | 23.480 | 23.480 | 22.880 | 23.100 | 1,250,219 | 29,048,838 |
| 2024/05/23 | 24.200 | 24.500 | 23.410 | 23.620 | 2,705,965 | 64,760,507 |
| 2024/05/22 | 24.800 | 25.680 | 24.410 | 24.690 | 3,366,084 | 83,798,661 |
| 2024/05/21 | 25.000 | 25.340 | 24.450 | 24.510 | 2,553,848 | 63,399,276 |
| 2024/05/20 | 26.190 | 26.430 | 25.010 | 25.400 | 3,986,689 | 102,687,141 |
| 2024/05/17 | 25.820 | 26.410 | 24.370 | 26.240 | 5,938,115 | 152,668,936 |
| 2024/05/16 | 24.100 | 26.500 | 23.910 | 25.880 | 4,931,375 | 123,765,184 |
| 2024/05/15 | 23.920 | 24.580 | 23.730 | 24.120 | 1,205,938 | 29,048,031 |
| 2024/05/14 | 23.880 | 24.230 | 23.800 | 24.030 | 530,220 | 12,717,326 |
| 2024/05/13 | 24.750 | 24.770 | 23.930 | 23.930 | 1,149,700 | 27,989,446 |
| 2024/05/10 | 24.700 | 25.590 | 24.220 | 25.100 | 1,341,514 | 33,407,052 |
| 2024/05/09 | 24.300 | 24.700 | 24.300 | 24.660 | 613,700 | 15,029,513 |
| 2024/05/08 | 24.860 | 24.860 | 24.230 | 24.280 | 707,155 | 17,365,958 |
| 2024/05/07 | 25.580 | 25.580 | 24.720 | 24.940 | 1,735,326 | 43,738,891 |
| 2024/05/06 | 25.780 | 26.100 | 25.460 | 25.590 | 1,319,189 | 33,946,030 |
| 2024/04/30 | 26.650 | 26.670 | 25.280 | 25.420 | 1,175,053 | 30,557,253 |
| 2024/04/29 | 25.000 | 27.650 | 24.500 | 26.290 | 1,610,819 | 41,655,779 |
| 2024/04/26 | 26.500 | 26.780 | 24.770 | 25.350 | 1,511,109 | 39,062,167 |
| 2024/04/25 | 26.540 | 27.060 | 26.400 | 26.860 | 429,612 | 11,477,084 |
| 2024/04/24 | 25.540 | 26.770 | 25.430 | 26.690 | 550,000 | 14,359,125 |
| 2024/04/23 | 25.000 | 26.000 | 25.000 | 25.800 | 399,813 | 10,175,240 |
| 2024/04/22 | 24.700 | 25.500 | 24.330 | 25.280 | 607,980 | 15,170,620 |
| 2024/04/19 | 24.600 | 25.470 | 24.300 | 24.590 | 595,174 | 14,724,604 |
| 2024/04/18 | 24.380 | 25.600 | 24.320 | 24.920 | 730,603 | 18,122,607 |
| 2024/04/17 | 23.510 | 24.580 | 23.400 | 24.500 | 852,618 | 20,460,700 |
| 2024/04/16 | 24.530 | 24.530 | 23.030 | 23.170 | 1,051,063 | 25,031,065 |
| 2024/04/15 | 25.620 | 25.990 | 24.340 | 24.860 | 932,418 | 23,499,264 |
| 2024/04/12 | 26.360 | 26.760 | 25.370 | 25.710 | 817,884 | 21,305,878 |
| 2024/04/11 | 27.400 | 27.400 | 25.810 | 26.450 | 1,441,684 | 38,586,672 |
| 2024/04/10 | 27.210 | 31.750 | 25.680 | 27.510 | 2,635,910 | 73,904,326 |
| 2024/04/09 | 26.750 | 27.590 | 26.220 | 27.200 | 906,630 | 24,424,612 |
| 2024/04/08 | 28.340 | 28.670 | 26.800 | 26.840 | 1,612,804 | 44,614,190 |
| 2024/04/03 | 27.000 | 30.660 | 27.000 | 29.050 | 2,914,373 | 82,848,338 |
| 2024/04/02 | 27.290 | 28.800 | 27.050 | 28.000 | 1,810,749 | 50,311,660 |
| 2024/04/01 | 26.480 | 27.100 | 26.480 | 26.910 | 508,640 | 13,602,305 |
| 2024/03/29 | 26.060 | 26.570 | 25.890 | 26.390 | 632,641 | 16,592,591 |
| 2024/03/28 | 25.700 | 26.470 | 25.510 | 26.000 | 641,344 | 16,623,636 |
| 2024/03/27 | 26.400 | 26.640 | 25.730 | 25.730 | 639,776 | 16,714,148 |
| 2024/03/26 | 26.420 | 26.970 | 26.340 | 26.560 | 548,403 | 14,572,438 |
| 2024/03/25 | 26.400 | 27.150 | 26.250 | 26.530 | 827,985 | 22,009,911 |
| 2024/03/22 | 27.010 | 27.100 | 26.190 | 26.240 | 573,500 | 15,275,172 |
| 2024/03/21 | 27.240 | 27.280 | 26.780 | 26.940 | 403,000 | 10,905,180 |
| 2024/03/20 | 27.030 | 27.350 | 26.800 | 27.050 | 385,671 | 10,435,293 |
| 2024/03/19 | 27.010 | 27.390 | 26.710 | 26.980 | 486,700 | 13,151,850 |
| 2024/03/18 | 26.760 | 27.020 | 26.700 | 27.000 | 435,320 | 11,697,048 |
| 2024/03/15 | 26.840 | 26.940 | 26.320 | 26.630 | 602,600 | 16,078,874 |
| 2024/03/14 | 27.600 | 27.850 | 26.560 | 26.850 | 784,011 | 21,336,859 |
| 2024/03/13 | 27.230 | 27.880 | 26.920 | 27.600 | 1,256,539 | 34,438,592 |
| 2024/03/12 | 27.100 | 27.700 | 26.900 | 27.310 | 800,938 | 21,827,562 |
| 2024/03/11 | 27.000 | 27.450 | 26.680 | 27.100 | 949,659 | 25,695,398 |
| 2024/03/08 | 25.760 | 27.330 | 25.760 | 26.950 | 1,995,434 | 52,779,229 |
| 2024/03/07 | 25.570 | 26.660 | 25.430 | 25.950 | 1,185,717 | 30,713,034 |
| 2024/03/06 | 24.400 | 25.780 | 24.120 | 25.550 | 995,654 | 24,854,012 |
| 2024/03/05 | 24.800 | 25.120 | 24.370 | 24.390 | 598,311 | 14,760,332 |
| 2024/03/04 | 24.750 | 25.370 | 24.670 | 24.940 | 753,019 | 18,774,646 |
| 2024/03/01 | 25.480 | 25.680 | 25.030 | 25.070 | 813,762 | 20,600,385 |
| 2024/02/29 | 24.410 | 25.700 | 24.000 | 25.570 | 1,303,600 | 32,485,712 |
| 2024/02/28 | 25.550 | 26.060 | 24.660 | 25.230 | 1,751,500 | 44,444,312 |
| 2024/02/27 | 25.810 | 25.810 | 25.240 | 25.700 | 1,112,700 | 28,529,628 |
| 2024/02/26 | 25.550 | 26.180 | 25.210 | 25.810 | 1,091,922 | 28,048,746 |
| 2024/02/23 | 25.700 | 25.730 | 25.200 | 25.550 | 1,356,315 | 34,647,066 |
| 2024/02/22 | 25.410 | 25.770 | 25.010 | 25.620 | 1,010,290 | 25,714,406 |
| 2024/02/21 | 24.000 | 26.870 | 23.420 | 25.720 | 2,174,768 | 54,374,636 |
| 2024/02/20 | 23.810 | 24.800 | 23.660 | 24.110 | 1,115,216 | 26,871,129 |
| 2024/02/19 | 23.220 | 24.660 | 23.100 | 23.920 | 1,919,866 | 45,548,820 |
| 2024/02/08 | 21.250 | 24.190 | 20.620 | 24.010 | 3,069,207 | 69,110,868 |
| 2024/02/07 | 20.980 | 21.300 | 20.100 | 21.000 | 4,010,351 | 83,595,766 |
| 2024/02/06 | 19.710 | 22.820 | 19.210 | 21.970 | 3,753,223 | 78,545,574 |
| 2024/02/05 | 20.370 | 20.540 | 17.600 | 19.020 | 1,813,289 | 35,146,074 |
| 2024/02/02 | 21.890 | 22.430 | 19.920 | 20.540 | 1,304,411 | 27,646,991 |
| 2024/02/01 | 22.880 | 23.070 | 21.700 | 22.000 | 1,277,538 | 28,632,820 |
| 2024/01/31 | 24.200 | 24.220 | 23.000 | 23.010 | 969,604 | 22,889,926 |
| 2024/01/30 | 25.230 | 25.540 | 24.320 | 24.320 | 959,384 | 23,843,090 |
| 2024/01/29 | 26.790 | 27.080 | 25.270 | 25.400 | 1,596,953 | 41,736,366 |
| 2024/01/26 | 26.340 | 27.350 | 26.340 | 27.150 | 1,051,816 | 28,183,409 |
| 2024/01/25 | 24.770 | 26.620 | 24.690 | 26.450 | 1,337,524 | 34,284,083 |
| 2024/01/24 | 24.490 | 25.190 | 23.900 | 24.780 | 1,060,052 | 26,066,678 |
| 2024/01/23 | 24.320 | 24.550 | 23.410 | 24.370 | 1,256,583 | 30,362,186 |
| 2024/01/22 | 25.740 | 26.030 | 24.050 | 24.350 | 913,800 | 22,883,836 |
| 2024/01/19 | 26.280 | 26.460 | 25.750 | 25.820 | 664,480 | 17,327,977 |
| 2024/01/18 | 26.690 | 26.730 | 25.530 | 26.290 | 1,011,700 | 26,617,827 |
| 2024/01/17 | 27.110 | 27.330 | 26.710 | 26.730 | 501,619 | 13,528,664 |
| 2024/01/16 | 26.980 | 27.180 | 26.750 | 27.160 | 683,551 | 18,467,839 |
| 2024/01/15 | 27.070 | 27.260 | 26.620 | 27.060 | 619,600 | 16,730,749 |
| 2024/01/12 | 26.960 | 27.650 | 26.730 | 26.920 | 972,600 | 26,323,419 |
| 2024/01/11 | 26.800 | 27.190 | 26.630 | 27.100 | 610,700 | 16,446,151 |
| 2024/01/10 | 27.110 | 27.250 | 26.590 | 26.950 | 638,000 | 17,210,050 |
| 2024/01/09 | 27.050 | 27.540 | 26.800 | 27.050 | 803,000 | 21,769,330 |
| 2024/01/08 | 27.550 | 27.800 | 26.830 | 26.840 | 639,784 | 17,437,312 |