日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2024/06/26 | 21.210 | 22.400 | 20.400 | 22.400 | 4,163,685 | 89,946,005 |
| 2024/06/25 | 21.440 | 22.160 | 21.340 | 21.500 | 2,499,403 | 54,012,098 |
| 2024/06/24 | 22.150 | 22.650 | 21.290 | 21.440 | 3,421,432 | 74,869,485 |
| 2024/06/21 | 20.970 | 22.770 | 20.670 | 22.320 | 4,690,432 | 101,700,291 |
| 2024/06/20 | 22.240 | 22.240 | 21.100 | 21.100 | 3,391,778 | 73,499,829 |
| 2024/06/19 | 22.880 | 23.180 | 22.030 | 22.070 | 4,369,828 | 98,495,923 |
| 2024/06/18 | 22.990 | 23.470 | 22.800 | 22.910 | 6,104,255 | 140,657,295 |
| 2024/06/17 | 21.850 | 22.500 | 21.800 | 22.500 | 4,702,329 | 104,215,366 |
| 2024/06/14 | 21.750 | 22.240 | 21.350 | 21.930 | 3,566,075 | 77,802,841 |
| 2024/06/13 | 21.880 | 22.210 | 21.710 | 21.950 | 3,625,028 | 79,524,051 |
| 2024/06/12 | 21.890 | 22.240 | 21.820 | 22.000 | 3,474,668 | 76,399,262 |
| 2024/06/11 | 21.540 | 22.240 | 20.770 | 22.050 | 5,434,195 | 117,650,321 |
| 2024/06/07 | 21.800 | 22.000 | 21.340 | 21.550 | 6,152,885 | 133,348,400 |
| 2024/06/06 | 20.500 | 22.460 | 20.490 | 21.970 | 10,434,050 | 222,819,137 |
| 2024/06/05 | 20.880 | 21.080 | 20.260 | 20.280 | 2,336,885 | 48,198,253 |
| 2024/06/04 | 21.180 | 21.200 | 20.320 | 20.660 | 2,376,100 | 49,517,924 |
| 2024/06/03 | 21.550 | 21.880 | 21.120 | 21.390 | 2,193,460 | 47,126,488 |
| 2024/05/31 | 21.120 | 21.680 | 21.090 | 21.550 | 1,993,078 | 42,572,146 |
| 2024/05/30 | 21.270 | 21.440 | 21.100 | 21.120 | 1,457,800 | 30,952,738 |
| 2024/05/29 | 20.980 | 21.520 | 20.960 | 21.470 | 1,994,700 | 42,352,467 |
| 2024/05/28 | 21.080 | 21.380 | 20.880 | 20.900 | 1,255,300 | 26,436,618 |
| 2024/05/27 | 21.100 | 21.300 | 20.650 | 21.250 | 2,099,852 | 44,254,380 |
| 2024/05/24 | 21.700 | 21.860 | 21.100 | 21.160 | 2,046,426 | 43,906,069 |
| 2024/05/23 | 22.010 | 22.090 | 21.600 | 21.700 | 1,686,200 | 36,843,470 |
| 2024/05/22 | 21.600 | 22.160 | 21.600 | 22.090 | 2,016,879 | 44,094,017 |
| 2024/05/21 | 22.060 | 22.080 | 21.600 | 21.780 | 2,249,980 | 49,229,562 |
| 2024/05/20 | 22.570 | 22.570 | 21.860 | 22.010 | 3,105,828 | 69,112,437 |
| 2024/05/17 | 22.130 | 22.310 | 21.860 | 22.310 | 2,249,400 | 49,829,833 |
| 2024/05/16 | 22.160 | 22.350 | 21.980 | 22.010 | 2,541,950 | 56,240,643 |
| 2024/05/15 | 22.420 | 22.550 | 21.970 | 22.050 | 2,257,912 | 50,232,897 |
| 2024/05/14 | 22.610 | 22.610 | 22.200 | 22.360 | 2,205,352 | 49,499,125 |
| 2024/05/13 | 22.600 | 22.730 | 22.130 | 22.210 | 3,507,887 | 78,638,056 |
| 2024/05/10 | 24.390 | 24.390 | 23.130 | 23.200 | 4,128,700 | 98,170,164 |
| 2024/05/09 | 24.380 | 24.700 | 23.680 | 24.190 | 4,172,708 | 101,136,010 |
| 2024/05/08 | 24.150 | 25.170 | 23.910 | 24.690 | 5,108,354 | 125,052,505 |
| 2024/05/07 | 24.450 | 24.790 | 24.040 | 24.390 | 5,395,459 | 131,743,620 |
| 2024/05/06 | 24.780 | 26.180 | 24.450 | 25.410 | 7,630,404 | 192,324,332 |
| 2024/04/30 | 26.410 | 26.980 | 24.120 | 24.650 | 8,079,756 | 206,356,968 |
| 2024/04/29 | 24.670 | 25.400 | 23.900 | 24.030 | 6,776,676 | 166,028,562 |
| 2024/04/26 | 23.240 | 23.900 | 23.240 | 23.480 | 3,383,702 | 79,398,567 |
| 2024/04/25 | 23.660 | 24.240 | 23.370 | 23.480 | 4,010,645 | 95,002,153 |
| 2024/04/24 | 22.060 | 23.870 | 22.060 | 23.630 | 4,596,481 | 105,282,397 |
| 2024/04/23 | 21.570 | 23.990 | 21.440 | 22.550 | 4,253,796 | 95,231,857 |
| 2024/04/22 | 22.330 | 22.600 | 21.360 | 21.800 | 2,895,986 | 63,776,851 |
| 2024/04/19 | 23.090 | 23.200 | 22.000 | 22.320 | 3,105,594 | 70,349,468 |
| 2024/04/18 | 24.700 | 25.200 | 22.910 | 23.240 | 4,778,356 | 114,740,273 |
| 2024/04/17 | 22.000 | 24.050 | 22.000 | 24.010 | 3,908,150 | 89,946,072 |
| 2024/04/16 | 23.550 | 23.550 | 21.360 | 21.590 | 4,488,266 | 101,042,088 |
| 2024/04/15 | 25.300 | 25.790 | 24.030 | 24.850 | 3,633,774 | 90,817,096 |
| 2024/04/12 | 26.200 | 26.620 | 25.510 | 25.510 | 2,933,690 | 76,158,592 |
| 2024/04/11 | 26.100 | 26.960 | 25.720 | 26.220 | 3,124,523 | 82,018,728 |
| 2024/04/10 | 28.500 | 28.510 | 26.190 | 26.480 | 6,961,654 | 190,888,552 |
| 2024/04/09 | 29.590 | 30.250 | 28.500 | 29.080 | 8,332,450 | 244,599,069 |
| 2024/04/08 | 29.120 | 32.500 | 29.010 | 30.960 | 12,590,490 | 382,719,419 |
| 2024/04/03 | 28.170 | 29.080 | 27.240 | 28.320 | 3,776,402 | 106,503,977 |
| 2024/04/02 | 29.140 | 29.310 | 27.910 | 28.300 | 5,276,281 | 151,244,594 |
| 2024/04/01 | 28.670 | 29.710 | 28.350 | 29.470 | 5,615,842 | 163,140,210 |
| 2024/03/29 | 30.380 | 30.430 | 29.040 | 29.210 | 7,132,219 | 212,290,498 |
| 2024/03/28 | 28.000 | 29.940 | 27.590 | 29.080 | 6,776,472 | 194,162,863 |
| 2024/03/27 | 29.890 | 29.900 | 28.000 | 28.200 | 7,690,651 | 223,009,652 |
| 2024/03/26 | 27.750 | 30.580 | 27.750 | 30.460 | 10,969,061 | 319,583,592 |
| 2024/03/25 | 28.500 | 29.480 | 27.480 | 28.640 | 9,298,653 | 265,244,076 |
| 2024/03/22 | 27.240 | 28.440 | 26.730 | 28.290 | 8,074,559 | 223,463,420 |
| 2024/03/21 | 27.500 | 27.700 | 27.050 | 27.240 | 3,783,330 | 103,559,200 |
| 2024/03/20 | 27.540 | 27.770 | 27.280 | 27.760 | 4,527,381 | 124,899,123 |
| 2024/03/19 | 27.380 | 28.120 | 26.830 | 27.750 | 6,322,530 | 173,996,025 |
| 2024/03/18 | 27.200 | 27.620 | 26.810 | 27.370 | 5,974,551 | 162,806,514 |
| 2024/03/15 | 26.240 | 26.890 | 26.020 | 26.700 | 3,623,094 | 95,876,124 |
| 2024/03/14 | 26.300 | 26.660 | 25.700 | 26.200 | 3,726,509 | 97,690,433 |
| 2024/03/13 | 26.800 | 27.120 | 26.560 | 26.690 | 4,849,556 | 129,931,729 |
| 2024/03/12 | 26.840 | 28.000 | 26.540 | 27.140 | 7,977,553 | 216,431,012 |
| 2024/03/11 | 25.530 | 26.700 | 25.320 | 26.700 | 6,186,144 | 161,226,378 |
| 2024/03/08 | 25.020 | 25.750 | 24.650 | 25.530 | 4,009,233 | 101,183,017 |
| 2024/03/07 | 26.370 | 26.560 | 24.990 | 25.020 | 5,131,532 | 132,059,976 |
| 2024/03/06 | 25.510 | 26.260 | 25.280 | 26.120 | 4,225,976 | 108,998,485 |
| 2024/03/05 | 25.950 | 26.630 | 25.550 | 25.700 | 5,076,888 | 131,783,320 |
| 2024/03/04 | 27.370 | 27.390 | 25.700 | 26.430 | 5,589,321 | 149,360,630 |
| 2024/03/01 | 26.600 | 27.250 | 26.230 | 26.780 | 7,544,847 | 201,560,587 |
| 2024/02/29 | 25.110 | 27.150 | 24.500 | 27.060 | 9,310,043 | 241,642,166 |
| 2024/02/28 | 29.000 | 31.960 | 25.620 | 25.900 | 17,265,073 | 485,493,852 |
| 2024/02/27 | 23.390 | 28.270 | 23.200 | 28.270 | 11,386,402 | 293,569,909 |
| 2024/02/26 | 23.200 | 24.210 | 22.900 | 23.560 | 5,864,519 | 137,625,599 |
| 2024/02/23 | 22.660 | 23.550 | 22.020 | 23.420 | 5,806,790 | 133,048,075 |
| 2024/02/22 | 21.250 | 22.280 | 21.250 | 22.280 | 4,499,725 | 97,936,514 |
| 2024/02/21 | 20.740 | 22.440 | 20.160 | 21.380 | 5,856,860 | 124,048,294 |
| 2024/02/20 | 20.530 | 21.160 | 19.970 | 20.910 | 4,556,893 | 94,065,663 |
| 2024/02/19 | 19.600 | 20.320 | 19.380 | 20.190 | 5,252,492 | 104,380,147 |
| 2024/02/08 | 17.450 | 19.330 | 16.910 | 19.080 | 5,846,668 | 106,365,507 |
| 2024/02/07 | 18.330 | 18.800 | 17.160 | 17.410 | 4,376,977 | 78,457,312 |
| 2024/02/06 | 17.000 | 18.950 | 16.220 | 18.400 | 4,501,504 | 79,417,784 |