日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2024/05/31 | 16.620 | 17.000 | 16.510 | 16.950 | 1,614,100 | 27,068,457 |
| 2024/05/30 | 16.800 | 17.090 | 16.410 | 16.570 | 1,860,999 | 31,111,250 |
| 2024/05/29 | 17.000 | 17.130 | 16.720 | 16.800 | 1,267,990 | 21,444,880 |
| 2024/05/28 | 17.140 | 17.160 | 16.700 | 16.840 | 1,469,897 | 24,929,453 |
| 2024/05/27 | 17.170 | 17.190 | 16.640 | 17.190 | 1,803,363 | 30,742,830 |
| 2024/05/24 | 17.500 | 17.790 | 16.990 | 17.010 | 2,434,725 | 42,175,523 |
| 2024/05/23 | 18.080 | 18.150 | 17.450 | 17.500 | 3,364,844 | 59,877,398 |
| 2024/05/22 | 17.800 | 18.300 | 17.440 | 18.270 | 4,625,005 | 83,030,402 |
| 2024/05/21 | 18.240 | 19.240 | 17.980 | 18.200 | 6,619,559 | 121,899,178 |
| 2024/05/20 | 18.000 | 18.230 | 17.670 | 17.980 | 1,702,787 | 30,599,082 |
| 2024/05/17 | 17.890 | 18.270 | 17.570 | 18.000 | 1,952,788 | 35,018,370 |
| 2024/05/16 | 17.580 | 18.220 | 17.470 | 17.920 | 2,113,718 | 37,618,896 |
| 2024/05/15 | 17.750 | 18.080 | 17.310 | 17.380 | 1,775,744 | 31,306,366 |
| 2024/05/14 | 17.520 | 17.860 | 17.350 | 17.760 | 1,919,888 | 33,833,226 |
| 2024/05/13 | 17.800 | 17.980 | 17.080 | 17.230 | 1,980,401 | 34,701,576 |
| 2024/05/10 | 18.580 | 18.980 | 17.830 | 18.030 | 2,503,263 | 45,947,392 |
| 2024/05/09 | 18.230 | 18.750 | 18.230 | 18.500 | 1,919,500 | 35,371,586 |
| 2024/05/08 | 18.660 | 18.800 | 18.150 | 18.360 | 3,078,331 | 56,926,036 |
| 2024/05/07 | 18.880 | 19.580 | 18.600 | 18.810 | 3,968,136 | 75,265,619 |
| 2024/05/06 | 18.750 | 18.990 | 18.160 | 18.590 | 2,526,157 | 47,043,358 |
| 2024/04/30 | 18.720 | 18.900 | 18.000 | 18.420 | 2,953,336 | 54,666,249 |
| 2024/04/29 | 18.000 | 18.800 | 18.000 | 18.710 | 3,129,600 | 57,514,224 |
| 2024/04/26 | 17.320 | 18.360 | 17.320 | 18.000 | 3,924,089 | 69,652,579 |
| 2024/04/25 | 17.550 | 17.770 | 17.280 | 17.610 | 2,814,136 | 49,395,122 |
| 2024/04/24 | 17.030 | 17.770 | 16.720 | 17.640 | 3,485,737 | 60,268,392 |
| 2024/04/23 | 16.120 | 17.070 | 16.120 | 16.860 | 3,205,730 | 53,030,788 |
| 2024/04/22 | 16.290 | 16.440 | 15.560 | 16.060 | 2,378,340 | 38,261,544 |
| 2024/04/19 | 16.680 | 17.030 | 16.270 | 16.410 | 2,665,717 | 44,244,237 |
| 2024/04/18 | 17.390 | 17.500 | 16.580 | 16.920 | 3,646,600 | 62,347,743 |
| 2024/04/17 | 15.750 | 17.500 | 15.750 | 17.480 | 4,793,918 | 79,674,917 |
| 2024/04/16 | 16.960 | 17.210 | 15.060 | 15.110 | 4,551,900 | 73,217,311 |
| 2024/04/15 | 18.980 | 19.180 | 16.890 | 17.220 | 4,672,805 | 84,425,904 |
| 2024/04/12 | 19.340 | 19.470 | 18.810 | 18.970 | 3,007,140 | 57,579,213 |
| 2024/04/11 | 18.720 | 20.020 | 18.660 | 19.400 | 4,785,835 | 91,888,032 |
| 2024/04/10 | 19.990 | 20.060 | 18.680 | 18.910 | 3,351,561 | 65,053,799 |
| 2024/04/09 | 19.740 | 20.160 | 19.600 | 20.000 | 2,430,000 | 48,296,250 |
| 2024/04/08 | 20.280 | 20.450 | 19.520 | 19.680 | 3,214,749 | 64,238,721 |
| 2024/04/03 | 21.600 | 21.650 | 19.990 | 20.280 | 4,377,167 | 91,395,246 |
| 2024/04/02 | 22.070 | 22.110 | 21.120 | 21.600 | 4,983,628 | 108,269,318 |
| 2024/04/01 | 21.360 | 22.580 | 21.280 | 22.330 | 5,842,957 | 127,887,721 |
| 2024/03/29 | 21.540 | 21.800 | 20.970 | 21.260 | 4,277,466 | 91,505,691 |
| 2024/03/28 | 20.740 | 21.920 | 20.710 | 21.780 | 5,060,645 | 107,728,480 |
| 2024/03/27 | 21.990 | 22.490 | 20.800 | 20.920 | 5,776,922 | 124,492,669 |
| 2024/03/26 | 22.590 | 23.470 | 21.630 | 22.120 | 6,987,496 | 156,886,753 |
| 2024/03/25 | 25.500 | 26.580 | 22.800 | 22.840 | 11,634,778 | 284,237,626 |
| 2024/03/22 | 23.920 | 27.290 | 22.980 | 26.130 | 13,981,943 | 350,667,130 |
| 2024/03/21 | 24.460 | 25.190 | 23.410 | 24.150 | 9,872,855 | 239,935,058 |
| 2024/03/20 | 21.800 | 24.960 | 21.620 | 24.030 | 12,709,613 | 293,623,834 |
| 2024/03/19 | 22.190 | 22.360 | 21.410 | 21.570 | 5,968,452 | 130,604,650 |
| 2024/03/18 | 20.820 | 22.080 | 20.700 | 21.920 | 7,259,779 | 155,214,075 |
| 2024/03/15 | 20.750 | 20.990 | 20.000 | 20.580 | 6,011,400 | 123,714,612 |
| 2024/03/14 | 21.780 | 22.060 | 20.430 | 20.830 | 7,130,204 | 151,695,090 |
| 2024/03/13 | 22.270 | 23.650 | 21.910 | 22.080 | 11,775,474 | 264,683,216 |
| 2024/03/12 | 20.250 | 22.010 | 20.050 | 21.540 | 9,271,289 | 194,349,395 |
| 2024/03/11 | 20.160 | 20.370 | 19.740 | 20.310 | 3,566,612 | 71,849,398 |
| 2024/03/08 | 19.990 | 20.330 | 19.400 | 20.180 | 4,317,613 | 86,244,319 |
| 2024/03/07 | 20.200 | 20.840 | 19.330 | 19.990 | 5,027,033 | 100,993,092 |
| 2024/03/06 | 20.620 | 20.970 | 19.940 | 20.370 | 4,344,892 | 88,961,663 |
| 2024/03/05 | 20.600 | 21.490 | 20.260 | 21.000 | 6,457,591 | 134,560,052 |
| 2024/03/04 | 21.010 | 21.350 | 19.900 | 20.840 | 6,210,013 | 129,013,020 |
| 2024/03/01 | 20.410 | 21.980 | 19.770 | 20.970 | 8,438,834 | 175,380,067 |
| 2024/02/29 | 18.580 | 20.550 | 18.580 | 20.290 | 7,518,005 | 146,601,097 |
| 2024/02/28 | 22.070 | 23.500 | 19.770 | 19.770 | 12,382,230 | 263,462,898 |
| 2024/02/27 | 21.900 | 22.960 | 20.810 | 22.600 | 11,383,579 | 251,207,129 |
| 2024/02/26 | 20.010 | 23.500 | 19.680 | 23.380 | 12,000,478 | 259,720,345 |
| 2024/02/23 | 19.010 | 20.750 | 19.010 | 20.250 | 7,972,279 | 157,492,371 |
| 2024/02/22 | 17.280 | 19.260 | 17.080 | 18.950 | 8,866,533 | 160,861,074 |
| 2024/02/21 | 16.430 | 18.570 | 16.010 | 17.480 | 8,354,625 | 143,052,066 |
| 2024/02/20 | 16.000 | 17.590 | 15.310 | 16.890 | 8,680,302 | 142,769,267 |
| 2024/02/19 | 14.400 | 16.220 | 14.400 | 15.970 | 7,074,121 | 107,862,659 |
| 2024/02/08 | 12.670 | 13.990 | 11.500 | 13.930 | 6,392,778 | 83,249,951 |
| 2024/02/07 | 14.680 | 14.700 | 12.490 | 12.820 | 6,637,335 | 90,748,962 |
| 2024/02/06 | 14.020 | 15.510 | 12.980 | 14.380 | 4,546,627 | 64,664,402 |
| 2024/02/05 | 17.800 | 17.810 | 14.760 | 14.830 | 4,094,570 | 66,741,491 |
| 2024/02/02 | 19.130 | 20.290 | 17.130 | 18.100 | 2,361,700 | 44,075,226 |
| 2024/02/01 | 19.480 | 19.610 | 18.530 | 19.320 | 2,387,112 | 45,916,099 |
| 2024/01/31 | 21.080 | 21.590 | 19.680 | 19.760 | 2,388,901 | 49,038,165 |
| 2024/01/30 | 22.180 | 22.200 | 21.240 | 21.270 | 1,323,162 | 28,742,386 |
| 2024/01/29 | 23.130 | 23.290 | 21.960 | 22.090 | 1,749,100 | 39,560,269 |
| 2024/01/26 | 23.000 | 23.730 | 23.000 | 23.140 | 2,224,776 | 51,653,736 |
| 2024/01/25 | 21.600 | 23.130 | 21.310 | 23.090 | 2,647,600 | 58,995,147 |
| 2024/01/24 | 21.340 | 21.670 | 20.710 | 21.620 | 1,806,600 | 38,543,811 |
| 2024/01/23 | 21.010 | 21.460 | 20.710 | 21.250 | 1,780,819 | 37,588,637 |
| 2024/01/22 | 22.710 | 23.040 | 21.000 | 21.250 | 2,144,700 | 47,183,400 |
| 2024/01/19 | 23.200 | 23.560 | 22.750 | 22.890 | 1,570,900 | 36,287,790 |
| 2024/01/18 | 23.170 | 23.380 | 22.380 | 23.050 | 1,952,191 | 44,890,632 |
| 2024/01/17 | 23.920 | 24.100 | 23.170 | 23.300 | 1,275,793 | 30,137,420 |
| 2024/01/16 | 24.060 | 24.180 | 23.520 | 23.880 | 1,665,500 | 39,822,105 |
| 2024/01/15 | 24.270 | 24.450 | 24.020 | 24.060 | 1,075,301 | 26,022,284 |
| 2024/01/12 | 24.720 | 24.860 | 24.210 | 24.300 | 1,639,917 | 40,214,864 |