日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2024/06/26 | 15.500 | 16.160 | 14.480 | 15.710 | 1,991,000 | 30,785,837 |
| 2024/06/25 | 14.190 | 15.000 | 14.150 | 14.770 | 1,502,754 | 21,831,258 |
| 2024/06/24 | 14.930 | 15.050 | 14.000 | 14.080 | 1,157,000 | 16,793,855 |
| 2024/06/21 | 15.100 | 15.400 | 14.920 | 15.120 | 687,400 | 10,403,799 |
| 2024/06/20 | 15.870 | 15.920 | 15.260 | 15.360 | 716,100 | 11,172,950 |
| 2024/06/19 | 15.850 | 16.060 | 15.470 | 15.780 | 510,200 | 8,056,058 |
| 2024/06/18 | 15.360 | 16.020 | 15.040 | 15.840 | 865,927 | 13,478,153 |
| 2024/06/17 | 15.620 | 15.770 | 15.140 | 15.300 | 859,504 | 13,285,783 |
| 2024/06/14 | 15.940 | 16.000 | 15.190 | 15.770 | 659,925 | 10,377,320 |
| 2024/06/13 | 16.120 | 16.120 | 15.520 | 15.920 | 871,400 | 13,872,688 |
| 2024/06/12 | 15.360 | 15.990 | 15.100 | 15.850 | 721,915 | 11,243,826 |
| 2024/06/11 | 15.520 | 15.530 | 14.500 | 15.340 | 1,208,975 | 18,403,621 |
| 2024/06/07 | 15.230 | 16.090 | 14.970 | 15.500 | 1,960,006 | 30,277,192 |
| 2024/06/06 | 15.770 | 16.180 | 14.330 | 14.580 | 1,194,282 | 18,171,000 |
| 2024/06/05 | 16.280 | 16.340 | 15.670 | 15.880 | 1,006,683 | 16,149,712 |
| 2024/06/04 | 16.780 | 16.780 | 15.820 | 16.110 | 1,012,280 | 16,573,554 |
| 2024/06/03 | 17.670 | 17.960 | 16.530 | 16.780 | 1,279,704 | 22,055,698 |
| 2024/05/31 | 17.440 | 17.900 | 17.300 | 17.710 | 1,002,773 | 17,636,270 |
| 2024/05/30 | 17.630 | 18.090 | 17.450 | 17.530 | 775,850 | 13,713,148 |
| 2024/05/29 | 17.420 | 18.180 | 17.320 | 17.800 | 1,007,027 | 17,804,237 |
| 2024/05/28 | 18.320 | 18.840 | 17.490 | 17.680 | 1,180,100 | 21,339,158 |
| 2024/05/27 | 17.550 | 17.930 | 17.080 | 17.880 | 598,700 | 10,543,107 |
| 2024/05/24 | 17.560 | 18.100 | 17.540 | 17.540 | 493,400 | 8,725,779 |
| 2024/05/23 | 18.080 | 18.300 | 17.620 | 17.740 | 757,900 | 13,592,936 |
| 2024/05/22 | 18.080 | 18.520 | 17.770 | 18.120 | 692,500 | 12,549,831 |
| 2024/05/21 | 18.570 | 18.870 | 18.010 | 18.100 | 651,361 | 11,976,900 |
| 2024/05/20 | 18.820 | 18.980 | 18.470 | 18.620 | 441,100 | 8,258,494 |
| 2024/05/17 | 18.900 | 18.920 | 18.380 | 18.820 | 603,312 | 11,315,116 |
| 2024/05/16 | 18.100 | 18.940 | 18.100 | 18.770 | 610,300 | 11,276,818 |
| 2024/05/15 | 18.160 | 18.640 | 17.700 | 18.210 | 594,080 | 10,798,889 |
| 2024/05/14 | 18.400 | 18.490 | 17.210 | 18.160 | 760,916 | 13,745,947 |
| 2024/05/13 | 18.010 | 18.140 | 17.270 | 17.540 | 738,686 | 13,104,289 |
| 2024/05/10 | 18.840 | 19.080 | 18.010 | 18.100 | 598,155 | 11,070,353 |
| 2024/05/09 | 18.630 | 19.060 | 18.380 | 18.800 | 610,472 | 11,426,509 |
| 2024/05/08 | 18.830 | 19.060 | 18.310 | 18.310 | 865,909 | 16,129,719 |
| 2024/05/07 | 18.410 | 19.170 | 18.410 | 19.050 | 1,015,067 | 19,042,656 |
| 2024/05/06 | 18.210 | 18.770 | 18.180 | 18.350 | 856,843 | 15,746,632 |
| 2024/04/30 | 17.910 | 18.230 | 17.300 | 18.000 | 985,043 | 17,592,867 |
| 2024/04/29 | 16.710 | 17.890 | 16.670 | 17.820 | 1,160,589 | 20,046,273 |
| 2024/04/26 | 17.050 | 17.400 | 16.330 | 17.090 | 819,312 | 13,901,676 |
| 2024/04/25 | 16.910 | 17.300 | 16.630 | 17.050 | 813,331 | 13,804,260 |
| 2024/04/24 | 16.090 | 17.000 | 16.090 | 16.910 | 1,065,800 | 17,609,680 |
| 2024/04/23 | 15.320 | 16.370 | 15.320 | 16.200 | 856,239 | 13,530,716 |
| 2024/04/22 | 15.990 | 15.990 | 14.870 | 15.470 | 978,300 | 15,241,914 |
| 2024/04/19 | 16.090 | 16.460 | 15.700 | 16.000 | 854,124 | 13,719,366 |
| 2024/04/18 | 16.500 | 16.500 | 15.500 | 16.110 | 1,130,382 | 18,258,495 |
| 2024/04/17 | 14.690 | 16.530 | 14.690 | 16.500 | 1,447,816 | 22,589,549 |
| 2024/04/16 | 15.890 | 15.890 | 13.810 | 14.530 | 1,460,282 | 21,948,038 |
| 2024/04/15 | 17.910 | 18.080 | 15.770 | 16.000 | 1,765,719 | 29,911,279 |
| 2024/04/12 | 18.490 | 18.640 | 18.100 | 18.170 | 657,966 | 12,073,676 |
| 2024/04/11 | 18.090 | 18.750 | 17.660 | 18.400 | 892,325 | 16,262,623 |
| 2024/04/10 | 18.540 | 18.900 | 17.720 | 18.140 | 1,125,141 | 20,618,208 |
| 2024/04/09 | 18.400 | 18.740 | 18.230 | 18.480 | 915,580 | 16,903,895 |
| 2024/04/08 | 19.700 | 19.700 | 18.300 | 18.340 | 1,276,925 | 24,274,344 |
| 2024/04/03 | 19.830 | 20.150 | 19.270 | 19.700 | 934,680 | 18,448,246 |
| 2024/04/02 | 19.860 | 20.700 | 19.830 | 20.030 | 1,620,836 | 32,586,907 |
| 2024/04/01 | 19.550 | 20.000 | 19.140 | 19.930 | 1,226,509 | 24,107,034 |
| 2024/03/29 | 18.920 | 19.570 | 18.770 | 19.550 | 889,044 | 17,071,867 |
| 2024/03/28 | 18.040 | 19.050 | 17.910 | 18.830 | 1,042,151 | 19,235,502 |
| 2024/03/27 | 19.230 | 19.430 | 18.160 | 18.190 | 998,800 | 18,729,997 |
| 2024/03/26 | 18.810 | 19.280 | 18.560 | 19.070 | 903,587 | 17,104,901 |
| 2024/03/25 | 19.450 | 19.780 | 18.900 | 18.900 | 1,347,263 | 25,944,917 |
| 2024/03/22 | 20.220 | 20.410 | 19.400 | 19.600 | 1,290,323 | 25,687,105 |
| 2024/03/21 | 20.200 | 20.770 | 19.900 | 20.300 | 1,081,717 | 21,950,742 |
| 2024/03/20 | 20.050 | 20.330 | 19.810 | 20.210 | 1,191,001 | 23,939,120 |
| 2024/03/19 | 20.290 | 20.550 | 19.910 | 20.050 | 1,349,600 | 27,261,920 |
| 2024/03/18 | 20.100 | 20.460 | 19.790 | 20.390 | 2,201,610 | 44,439,497 |
| 2024/03/15 | 19.360 | 20.890 | 18.610 | 20.230 | 2,967,409 | 58,673,094 |
| 2024/03/14 | 19.080 | 22.000 | 19.080 | 19.750 | 3,138,526 | 62,699,903 |
| 2024/03/13 | 18.730 | 19.050 | 18.260 | 18.870 | 1,259,077 | 23,579,364 |
| 2024/03/12 | 18.130 | 18.790 | 18.010 | 18.700 | 1,283,300 | 23,622,344 |
| 2024/03/11 | 18.330 | 18.330 | 17.600 | 18.170 | 1,181,094 | 21,386,659 |
| 2024/03/08 | 17.690 | 18.300 | 17.430 | 18.170 | 1,207,546 | 21,612,054 |
| 2024/03/07 | 18.080 | 18.660 | 17.440 | 17.730 | 1,628,439 | 29,275,262 |
| 2024/03/06 | 16.940 | 18.450 | 16.830 | 17.900 | 1,835,291 | 32,172,651 |
| 2024/03/05 | 17.870 | 17.870 | 16.900 | 16.950 | 1,413,406 | 24,589,730 |
| 2024/03/04 | 18.190 | 18.880 | 17.250 | 17.890 | 1,308,651 | 23,624,422 |
| 2024/03/01 | 18.100 | 18.620 | 17.660 | 18.080 | 1,475,094 | 26,721,327 |
| 2024/02/29 | 16.010 | 18.170 | 16.010 | 18.000 | 2,036,332 | 34,714,369 |
| 2024/02/28 | 19.820 | 20.450 | 16.780 | 16.830 | 2,660,594 | 49,141,171 |
| 2024/02/27 | 19.000 | 19.730 | 18.710 | 19.500 | 1,401,477 | 26,957,410 |
| 2024/02/26 | 18.800 | 19.690 | 18.220 | 19.330 | 1,480,033 | 28,135,427 |
| 2024/02/23 | 17.280 | 18.280 | 17.220 | 18.160 | 1,251,554 | 22,196,310 |
| 2024/02/22 | 16.300 | 17.440 | 16.300 | 17.220 | 1,302,645 | 21,903,975 |
| 2024/02/21 | 15.750 | 16.960 | 15.220 | 16.320 | 1,439,880 | 23,128,072 |
| 2024/02/20 | 15.500 | 15.880 | 15.110 | 15.760 | 1,261,430 | 19,631,004 |
| 2024/02/19 | 14.620 | 15.670 | 14.520 | 15.450 | 2,038,708 | 30,713,136 |
| 2024/02/08 | 12.480 | 14.570 | 11.810 | 14.370 | 2,245,295 | 29,879,263 |
| 2024/02/07 | 14.440 | 14.650 | 12.100 | 12.490 | 2,369,263 | 31,795,509 |
| 2024/02/06 | 13.650 | 15.490 | 12.750 | 14.410 | 2,365,412 | 33,293,173 |