日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2024/06/07 | 16.260 | 16.720 | 16.210 | 16.470 | 1,509,391 | 24,776,653 |
| 2024/06/06 | 17.070 | 17.330 | 16.080 | 16.230 | 2,047,666 | 34,149,949 |
| 2024/06/05 | 17.410 | 17.600 | 17.100 | 17.110 | 829,636 | 14,356,850 |
| 2024/06/04 | 17.650 | 17.660 | 17.150 | 17.420 | 1,450,903 | 25,347,275 |
| 2024/06/03 | 18.370 | 18.380 | 17.540 | 17.720 | 1,434,300 | 25,820,985 |
| 2024/05/31 | 18.100 | 18.370 | 18.080 | 18.210 | 1,260,000 | 22,919,400 |
| 2024/05/30 | 18.040 | 18.170 | 17.800 | 18.100 | 959,800 | 17,302,794 |
| 2024/05/29 | 18.100 | 18.450 | 17.910 | 18.040 | 1,513,200 | 27,426,750 |
| 2024/05/28 | 17.900 | 18.100 | 17.660 | 17.970 | 1,118,306 | 20,026,064 |
| 2024/05/27 | 18.040 | 18.160 | 17.480 | 17.900 | 1,406,400 | 25,167,528 |
| 2024/05/24 | 18.560 | 18.560 | 18.020 | 18.040 | 1,115,118 | 20,401,083 |
| 2024/05/23 | 18.940 | 18.990 | 18.220 | 18.360 | 2,085,632 | 38,850,110 |
| 2024/05/22 | 18.260 | 18.860 | 18.180 | 18.830 | 2,155,100 | 39,939,390 |
| 2024/05/21 | 18.480 | 18.480 | 18.020 | 18.100 | 1,214,247 | 22,184,292 |
| 2024/05/20 | 18.500 | 18.920 | 18.370 | 18.390 | 1,453,942 | 26,963,354 |
| 2024/05/17 | 18.390 | 18.520 | 18.000 | 18.500 | 1,773,550 | 32,549,076 |
| 2024/05/16 | 18.630 | 18.710 | 18.270 | 18.300 | 1,686,800 | 31,167,847 |
| 2024/05/15 | 18.600 | 18.770 | 18.500 | 18.510 | 916,400 | 17,040,458 |
| 2024/05/14 | 18.800 | 19.100 | 18.550 | 18.710 | 1,445,900 | 27,168,461 |
| 2024/05/13 | 19.370 | 19.530 | 18.670 | 18.720 | 1,689,032 | 32,214,062 |
| 2024/05/10 | 20.150 | 20.260 | 19.280 | 19.300 | 2,093,591 | 41,343,188 |
| 2024/05/09 | 19.500 | 20.350 | 19.170 | 20.090 | 3,308,682 | 65,437,458 |
| 2024/05/08 | 20.380 | 21.700 | 19.680 | 19.680 | 4,435,423 | 90,305,212 |
| 2024/05/07 | 20.410 | 20.580 | 20.170 | 20.400 | 1,228,521 | 25,049,543 |
| 2024/05/06 | 20.310 | 20.780 | 20.310 | 20.490 | 1,506,311 | 30,837,951 |
| 2024/04/30 | 20.290 | 20.580 | 19.850 | 20.010 | 1,888,116 | 38,106,901 |
| 2024/04/29 | 19.450 | 20.390 | 19.310 | 20.280 | 2,923,226 | 58,047,960 |
| 2024/04/26 | 18.830 | 19.680 | 18.270 | 19.470 | 4,562,794 | 86,978,260 |
| 2024/04/25 | 20.830 | 21.400 | 20.790 | 21.070 | 1,243,814 | 26,148,079 |
| 2024/04/24 | 20.540 | 21.100 | 20.420 | 21.060 | 1,240,706 | 25,781,870 |
| 2024/04/23 | 20.590 | 20.770 | 20.200 | 20.640 | 1,284,924 | 26,405,188 |
| 2024/04/22 | 20.000 | 20.550 | 19.770 | 20.410 | 1,246,768 | 25,162,895 |
| 2024/04/19 | 20.500 | 20.890 | 20.140 | 20.270 | 1,515,300 | 30,987,885 |
| 2024/04/18 | 20.880 | 21.060 | 20.130 | 20.750 | 1,806,967 | 37,413,251 |
| 2024/04/17 | 19.970 | 20.790 | 19.960 | 20.580 | 2,148,333 | 43,664,868 |
| 2024/04/16 | 21.290 | 21.340 | 19.650 | 19.650 | 2,989,955 | 61,241,753 |
| 2024/04/15 | 21.690 | 22.000 | 20.900 | 21.200 | 2,151,036 | 46,134,344 |
| 2024/04/12 | 21.900 | 22.100 | 21.280 | 21.430 | 1,371,973 | 29,740,944 |
| 2024/04/11 | 22.500 | 22.590 | 21.680 | 21.860 | 1,668,843 | 36,977,388 |
| 2024/04/10 | 22.620 | 22.930 | 22.300 | 22.540 | 2,130,515 | 48,144,312 |
| 2024/04/09 | 21.540 | 22.580 | 21.500 | 22.570 | 2,110,100 | 46,522,429 |
| 2024/04/08 | 22.500 | 22.500 | 21.610 | 21.620 | 2,497,729 | 55,093,657 |
| 2024/04/03 | 23.780 | 23.780 | 22.400 | 22.650 | 4,741,300 | 109,772,948 |
| 2024/04/02 | 24.880 | 25.000 | 23.850 | 24.180 | 4,201,100 | 102,832,425 |
| 2024/04/01 | 24.990 | 25.790 | 24.710 | 25.230 | 6,381,992 | 160,698,558 |
| 2024/03/29 | 24.740 | 24.780 | 23.720 | 24.450 | 3,109,750 | 75,947,869 |
| 2024/03/28 | 23.130 | 25.200 | 22.620 | 24.620 | 5,287,750 | 126,337,566 |
| 2024/03/27 | 23.180 | 24.880 | 22.890 | 23.450 | 4,637,650 | 109,448,540 |
| 2024/03/26 | 23.310 | 23.630 | 22.580 | 22.980 | 1,653,695 | 38,241,696 |
| 2024/03/25 | 23.850 | 24.300 | 23.270 | 23.310 | 1,752,401 | 41,501,236 |
| 2024/03/22 | 24.790 | 25.000 | 23.950 | 23.980 | 2,102,837 | 51,372,307 |
| 2024/03/21 | 25.220 | 25.280 | 24.530 | 24.970 | 1,651,900 | 41,297,500 |
| 2024/03/20 | 25.140 | 25.460 | 24.930 | 25.220 | 1,690,843 | 42,588,108 |
| 2024/03/19 | 25.170 | 25.410 | 25.010 | 25.270 | 2,090,219 | 52,704,872 |
| 2024/03/18 | 25.050 | 25.280 | 24.710 | 25.240 | 1,993,900 | 49,987,073 |
| 2024/03/15 | 24.580 | 24.850 | 24.310 | 24.850 | 2,052,018 | 50,577,113 |
| 2024/03/14 | 24.770 | 25.170 | 24.300 | 24.580 | 1,906,800 | 47,107,494 |
| 2024/03/13 | 24.510 | 25.040 | 24.470 | 24.770 | 2,195,625 | 54,226,448 |
| 2024/03/12 | 24.630 | 24.890 | 24.310 | 24.730 | 2,361,500 | 58,187,360 |
| 2024/03/11 | 23.610 | 24.820 | 23.490 | 24.780 | 2,917,322 | 70,526,259 |
| 2024/03/08 | 23.260 | 23.790 | 23.260 | 23.680 | 1,316,903 | 30,943,928 |
| 2024/03/07 | 24.220 | 24.260 | 23.360 | 23.360 | 1,434,800 | 34,148,240 |
| 2024/03/06 | 23.440 | 24.320 | 23.270 | 23.940 | 1,827,400 | 43,387,044 |
| 2024/03/05 | 23.680 | 23.960 | 23.200 | 23.450 | 1,706,347 | 40,222,864 |
| 2024/03/04 | 24.460 | 24.660 | 23.660 | 23.940 | 2,182,500 | 52,772,850 |
| 2024/03/01 | 24.310 | 24.620 | 23.850 | 24.500 | 2,108,646 | 51,282,270 |
| 2024/02/29 | 22.650 | 24.150 | 22.650 | 24.120 | 2,408,899 | 56,350,169 |
| 2024/02/28 | 24.900 | 25.550 | 22.850 | 22.880 | 3,777,751 | 90,836,022 |
| 2024/02/27 | 24.290 | 25.000 | 24.010 | 24.980 | 2,353,230 | 57,818,861 |
| 2024/02/26 | 23.750 | 24.560 | 23.620 | 24.250 | 2,576,343 | 61,948,167 |
| 2024/02/23 | 23.290 | 23.840 | 22.900 | 23.660 | 2,425,109 | 56,802,115 |
| 2024/02/22 | 22.990 | 23.250 | 22.780 | 23.050 | 1,658,400 | 38,172,222 |
| 2024/02/21 | 22.100 | 23.590 | 22.100 | 22.810 | 2,340,966 | 53,022,879 |
| 2024/02/20 | 22.600 | 22.650 | 22.140 | 22.530 | 1,559,472 | 35,056,930 |
| 2024/02/19 | 23.110 | 23.380 | 22.470 | 22.780 | 2,916,393 | 66,887,473 |
| 2024/02/08 | 21.700 | 23.780 | 21.590 | 23.110 | 3,445,730 | 77,683,982 |
| 2024/02/07 | 20.970 | 22.430 | 20.750 | 21.950 | 3,762,883 | 80,996,056 |
| 2024/02/06 | 18.000 | 21.100 | 17.880 | 20.520 | 3,426,949 | 66,397,136 |
| 2024/02/05 | 20.150 | 20.150 | 17.680 | 18.540 | 2,694,692 | 51,549,457 |
| 2024/02/02 | 21.320 | 21.800 | 19.520 | 20.250 | 1,523,618 | 31,573,174 |
| 2024/02/01 | 21.500 | 21.960 | 21.000 | 21.490 | 1,344,000 | 28,879,200 |
| 2024/01/31 | 22.460 | 23.160 | 21.200 | 21.520 | 1,642,682 | 36,278,631 |
| 2024/01/30 | 23.200 | 23.440 | 22.650 | 22.740 | 1,298,300 | 29,870,637 |
| 2024/01/29 | 23.980 | 24.220 | 23.040 | 23.360 | 1,215,200 | 28,739,480 |
| 2024/01/26 | 24.300 | 24.480 | 23.830 | 23.980 | 1,005,597 | 24,282,653 |
| 2024/01/25 | 23.450 | 24.340 | 23.070 | 24.290 | 1,628,475 | 38,737,349 |
| 2024/01/24 | 23.280 | 23.740 | 22.450 | 23.400 | 1,520,402 | 35,299,933 |
| 2024/01/23 | 23.360 | 23.680 | 22.810 | 23.170 | 1,897,984 | 44,137,617 |
| 2024/01/22 | 24.760 | 25.010 | 23.000 | 23.360 | 1,752,610 | 42,119,599 |
| 2024/01/19 | 25.650 | 25.910 | 24.800 | 24.800 | 1,325,400 | 33,519,366 |