日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2024/07/19 | 37.590 | 37.680 | 36.580 | 36.950 | 3,279,652 | 122,003,054 |
| 2024/07/18 | 35.500 | 38.100 | 35.330 | 37.800 | 5,347,110 | 196,145,362 |
| 2024/07/17 | 34.410 | 36.500 | 34.320 | 36.040 | 3,510,063 | 123,966,650 |
| 2024/07/16 | 34.470 | 34.890 | 34.130 | 34.410 | 1,109,225 | 38,240,531 |
| 2024/07/15 | 35.070 | 35.650 | 34.350 | 34.550 | 1,417,556 | 49,479,792 |
| 2024/07/12 | 35.360 | 36.250 | 35.250 | 35.500 | 2,065,527 | 73,512,105 |
| 2024/07/11 | 34.280 | 36.600 | 34.180 | 35.550 | 3,801,823 | 133,643,583 |
| 2024/07/10 | 33.420 | 34.260 | 33.100 | 33.540 | 1,041,978 | 34,989,621 |
| 2024/07/09 | 33.390 | 33.800 | 32.640 | 33.500 | 1,450,100 | 48,335,458 |
| 2024/07/08 | 34.890 | 34.890 | 33.200 | 33.450 | 1,490,270 | 50,829,384 |
| 2024/07/05 | 33.650 | 35.080 | 33.190 | 34.790 | 1,976,788 | 67,561,671 |
| 2024/07/04 | 35.160 | 35.340 | 33.500 | 33.720 | 1,536,000 | 52,884,480 |
| 2024/07/03 | 35.100 | 35.770 | 34.910 | 35.150 | 1,253,546 | 44,165,559 |
| 2024/07/02 | 35.180 | 35.680 | 34.980 | 35.190 | 1,242,599 | 43,810,934 |
| 2024/07/01 | 35.400 | 35.660 | 34.580 | 35.160 | 1,646,300 | 57,949,760 |
| 2024/06/28 | 36.230 | 36.660 | 35.240 | 35.330 | 1,543,900 | 55,371,973 |
| 2024/06/27 | 37.360 | 37.400 | 36.230 | 36.230 | 1,475,389 | 54,301,692 |
| 2024/06/26 | 35.810 | 37.480 | 35.610 | 37.450 | 2,083,100 | 76,215,421 |
| 2024/06/25 | 35.950 | 36.360 | 35.530 | 35.690 | 1,450,700 | 52,054,742 |
| 2024/06/24 | 37.400 | 37.700 | 35.830 | 35.840 | 1,699,800 | 62,369,911 |
| 2024/06/21 | 37.380 | 38.200 | 36.930 | 37.820 | 1,440,400 | 54,133,833 |
| 2024/06/20 | 38.150 | 38.850 | 37.320 | 37.500 | 1,581,200 | 60,014,446 |
| 2024/06/19 | 39.440 | 39.500 | 38.150 | 38.290 | 1,851,899 | 71,937,016 |
| 2024/06/18 | 39.660 | 40.050 | 39.270 | 39.310 | 1,428,490 | 56,528,920 |
| 2024/06/17 | 40.390 | 40.390 | 39.650 | 39.660 | 1,200,541 | 48,048,652 |
| 2024/06/14 | 41.060 | 41.100 | 40.100 | 40.490 | 1,319,475 | 53,686,139 |
| 2024/06/13 | 41.510 | 41.740 | 40.810 | 41.040 | 1,274,200 | 52,592,605 |
| 2024/06/12 | 41.600 | 42.480 | 41.460 | 41.580 | 1,473,889 | 61,579,082 |
| 2024/06/11 | 41.010 | 41.890 | 40.240 | 41.750 | 1,383,174 | 57,017,890 |
| 2024/06/07 | 40.900 | 41.700 | 40.550 | 41.000 | 1,669,200 | 68,499,795 |
| 2024/06/06 | 42.600 | 42.900 | 40.120 | 40.540 | 2,962,500 | 123,062,250 |
| 2024/06/05 | 42.900 | 43.590 | 42.580 | 42.630 | 1,330,000 | 57,090,250 |
| 2024/06/04 | 43.340 | 43.520 | 42.660 | 43.250 | 1,448,100 | 62,547,059 |
| 2024/06/03 | 44.000 | 44.810 | 43.240 | 43.600 | 1,646,500 | 72,301,931 |
| 2024/05/31 | 43.500 | 44.440 | 43.500 | 44.000 | 1,242,247 | 54,484,953 |
| 2024/05/30 | 43.380 | 43.750 | 42.920 | 43.730 | 1,499,247 | 65,134,785 |
| 2024/05/29 | 43.990 | 44.510 | 43.280 | 43.470 | 1,244,847 | 54,539,859 |
| 2024/05/28 | 44.360 | 45.040 | 43.700 | 43.770 | 1,320,347 | 58,382,443 |
| 2024/05/27 | 44.980 | 45.200 | 43.550 | 44.370 | 1,777,500 | 79,143,187 |
| 2024/05/24 | 45.740 | 46.240 | 44.810 | 44.880 | 1,831,850 | 83,198,047 |
| 2024/05/23 | 47.200 | 47.300 | 45.760 | 45.890 | 2,091,400 | 97,328,527 |
| 2024/05/22 | 46.420 | 47.580 | 46.420 | 47.450 | 2,250,847 | 105,716,656 |
| 2024/05/21 | 47.830 | 47.830 | 46.000 | 46.400 | 2,712,367 | 127,521,934 |
| 2024/05/20 | 46.330 | 49.670 | 45.910 | 47.810 | 4,616,437 | 218,957,606 |
| 2024/05/17 | 46.330 | 46.400 | 45.050 | 45.740 | 2,604,803 | 119,508,361 |
| 2024/05/16 | 47.260 | 47.490 | 46.140 | 46.330 | 2,056,329 | 96,246,478 |
| 2024/05/15 | 49.050 | 49.050 | 46.980 | 47.070 | 2,085,211 | 100,168,323 |
| 2024/05/14 | 48.900 | 49.590 | 48.540 | 48.560 | 2,276,893 | 111,334,375 |
| 2024/05/13 | 50.190 | 50.250 | 48.610 | 48.970 | 2,314,025 | 114,555,807 |
| 2024/05/10 | 51.800 | 51.830 | 50.110 | 50.220 | 2,349,575 | 119,804,829 |
| 2024/05/09 | 51.500 | 52.090 | 50.530 | 51.560 | 1,900,587 | 97,728,183 |
| 2024/05/08 | 51.530 | 52.260 | 50.430 | 50.840 | 2,421,527 | 124,139,581 |
| 2024/05/07 | 51.920 | 51.990 | 51.150 | 51.530 | 1,722,496 | 88,962,612 |
| 2024/05/06 | 49.980 | 51.960 | 49.900 | 51.550 | 2,854,720 | 145,155,375 |
| 2024/04/30 | 49.980 | 50.270 | 49.200 | 49.230 | 1,814,000 | 90,101,380 |
| 2024/04/29 | 48.450 | 50.370 | 48.400 | 49.950 | 2,474,586 | 121,978,530 |
| 2024/04/26 | 48.110 | 49.150 | 47.830 | 48.870 | 2,629,196 | 127,489,714 |
| 2024/04/25 | 46.430 | 49.600 | 46.420 | 48.680 | 3,778,068 | 180,525,534 |
| 2024/04/24 | 48.000 | 48.000 | 45.230 | 47.100 | 5,344,703 | 251,641,978 |
| 2024/04/23 | 51.200 | 51.780 | 50.410 | 51.100 | 2,588,427 | 132,326,859 |
| 2024/04/22 | 49.600 | 51.580 | 49.600 | 51.010 | 1,711,493 | 86,340,543 |
| 2024/04/19 | 50.890 | 50.890 | 49.560 | 50.320 | 1,784,913 | 89,986,388 |
| 2024/04/18 | 50.230 | 51.980 | 49.160 | 51.150 | 2,690,304 | 136,210,091 |
| 2024/04/17 | 48.980 | 50.580 | 48.730 | 50.230 | 2,161,698 | 107,285,071 |
| 2024/04/16 | 50.650 | 50.930 | 48.250 | 48.300 | 2,322,500 | 115,039,231 |
| 2024/04/15 | 51.630 | 52.700 | 49.950 | 50.960 | 3,105,280 | 159,331,916 |
| 2024/04/12 | 53.210 | 54.090 | 51.600 | 51.690 | 3,074,518 | 161,865,686 |
| 2024/04/11 | 53.480 | 54.240 | 52.800 | 53.150 | 1,941,261 | 103,697,309 |
| 2024/04/10 | 56.280 | 56.300 | 53.800 | 54.320 | 1,696,800 | 93,620,940 |
| 2024/04/09 | 54.220 | 56.080 | 53.510 | 56.060 | 2,472,025 | 135,881,034 |
| 2024/04/08 | 56.200 | 56.500 | 54.370 | 54.390 | 2,302,909 | 127,500,556 |
| 2024/04/03 | 56.500 | 57.390 | 55.960 | 56.710 | 2,255,785 | 127,767,662 |
| 2024/04/02 | 57.640 | 57.940 | 56.270 | 56.580 | 2,132,840 | 121,801,160 |
| 2024/04/01 | 55.250 | 58.490 | 55.200 | 57.940 | 3,098,689 | 175,757,640 |
| 2024/03/29 | 54.350 | 55.280 | 53.710 | 55.210 | 2,065,471 | 112,852,171 |
| 2024/03/28 | 55.010 | 55.890 | 54.240 | 54.690 | 2,490,000 | 136,844,175 |
| 2024/03/27 | 56.480 | 57.680 | 54.670 | 54.670 | 3,233,312 | 180,661,308 |
| 2024/03/26 | 56.330 | 57.000 | 55.080 | 56.210 | 2,504,400 | 140,634,582 |
| 2024/03/25 | 57.990 | 59.180 | 56.360 | 56.360 | 2,422,436 | 139,223,453 |
| 2024/03/22 | 60.010 | 60.360 | 57.600 | 58.370 | 4,040,360 | 238,724,670 |
| 2024/03/21 | 61.500 | 63.180 | 59.610 | 60.380 | 4,483,421 | 274,239,654 |
| 2024/03/20 | 60.800 | 62.570 | 60.210 | 61.380 | 2,678,324 | 164,020,561 |
| 2024/03/19 | 62.800 | 63.100 | 61.220 | 61.250 | 2,810,326 | 174,500,167 |
| 2024/03/18 | 63.440 | 63.890 | 61.510 | 63.090 | 3,457,991 | 217,792,918 |
| 2024/03/15 | 63.100 | 65.880 | 62.500 | 63.890 | 2,777,413 | 177,316,989 |
| 2024/03/14 | 64.800 | 65.960 | 62.910 | 63.520 | 2,094,792 | 134,689,888 |
| 2024/03/13 | 64.270 | 66.100 | 63.610 | 64.800 | 2,132,744 | 137,977,873 |
| 2024/03/12 | 63.000 | 64.550 | 62.790 | 64.250 | 2,581,485 | 164,305,066 |
| 2024/03/11 | 60.460 | 62.800 | 59.610 | 62.790 | 2,653,851 | 162,986,259 |
| 2024/03/08 | 61.010 | 61.180 | 59.510 | 60.340 | 1,948,629 | 117,911,540 |