日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2024/05/30 | 21.930 | 22.440 | 21.580 | 22.130 | 1,716,300 | 37,792,926 |
| 2024/05/29 | 21.980 | 22.470 | 21.980 | 22.090 | 1,609,200 | 35,611,596 |
| 2024/05/28 | 22.250 | 22.680 | 21.820 | 21.960 | 2,394,100 | 53,095,152 |
| 2024/05/27 | 22.230 | 22.520 | 21.880 | 22.480 | 2,232,700 | 49,738,974 |
| 2024/05/24 | 23.510 | 23.570 | 22.200 | 22.320 | 4,933,842 | 112,984,981 |
| 2024/05/23 | 24.050 | 24.760 | 23.600 | 23.760 | 4,357,700 | 104,770,002 |
| 2024/05/22 | 24.000 | 24.080 | 23.560 | 23.820 | 2,273,808 | 54,264,427 |
| 2024/05/21 | 24.250 | 24.620 | 23.760 | 23.960 | 2,626,700 | 63,428,238 |
| 2024/05/20 | 24.310 | 24.680 | 24.020 | 24.280 | 3,683,000 | 89,579,767 |
| 2024/05/17 | 23.370 | 24.370 | 22.760 | 24.310 | 4,668,818 | 110,662,658 |
| 2024/05/16 | 23.080 | 23.740 | 23.080 | 23.260 | 2,524,419 | 58,793,718 |
| 2024/05/15 | 23.000 | 23.850 | 22.640 | 23.100 | 2,906,572 | 67,279,875 |
| 2024/05/14 | 23.450 | 24.250 | 23.030 | 23.120 | 4,116,472 | 96,582,724 |
| 2024/05/13 | 24.700 | 24.870 | 23.700 | 23.930 | 5,453,760 | 132,526,368 |
| 2024/05/10 | 23.730 | 24.290 | 23.550 | 24.050 | 4,201,792 | 100,443,837 |
| 2024/05/09 | 23.710 | 23.920 | 23.430 | 23.590 | 2,835,700 | 67,099,751 |
| 2024/05/08 | 23.970 | 24.360 | 23.390 | 23.570 | 3,707,783 | 88,328,660 |
| 2024/05/07 | 23.780 | 24.550 | 23.770 | 23.950 | 4,494,800 | 107,931,385 |
| 2024/05/06 | 23.770 | 23.970 | 23.350 | 23.560 | 3,533,200 | 83,604,345 |
| 2024/04/30 | 24.240 | 24.410 | 22.980 | 23.240 | 3,526,042 | 83,628,901 |
| 2024/04/29 | 22.700 | 23.960 | 22.660 | 23.800 | 4,400,880 | 102,452,486 |
| 2024/04/26 | 21.800 | 23.400 | 21.520 | 22.800 | 5,208,419 | 116,564,417 |
| 2024/04/25 | 23.260 | 23.420 | 22.630 | 22.670 | 3,920,312 | 90,147,574 |
| 2024/04/24 | 22.510 | 23.370 | 22.510 | 23.260 | 4,938,746 | 113,159,017 |
| 2024/04/23 | 22.400 | 23.330 | 22.010 | 22.590 | 3,831,689 | 86,529,116 |
| 2024/04/22 | 22.250 | 23.040 | 22.190 | 22.300 | 3,235,464 | 72,619,989 |
| 2024/04/19 | 22.070 | 22.920 | 22.070 | 22.820 | 3,670,888 | 82,484,853 |
| 2024/04/18 | 22.040 | 22.980 | 21.520 | 22.450 | 3,842,255 | 85,480,568 |
| 2024/04/17 | 20.920 | 22.240 | 20.750 | 22.180 | 3,771,847 | 81,179,577 |
| 2024/04/16 | 22.040 | 22.040 | 19.900 | 20.520 | 4,999,181 | 105,607,698 |
| 2024/04/15 | 23.570 | 23.940 | 21.800 | 22.290 | 4,876,700 | 111,676,430 |
| 2024/04/12 | 23.980 | 24.340 | 23.600 | 23.660 | 2,505,932 | 59,879,245 |
| 2024/04/11 | 23.940 | 24.700 | 23.800 | 24.000 | 3,280,165 | 79,084,778 |
| 2024/04/10 | 25.000 | 25.170 | 23.600 | 24.070 | 3,858,880 | 94,388,204 |
| 2024/04/09 | 24.930 | 25.590 | 24.800 | 25.100 | 3,088,294 | 77,531,620 |
| 2024/04/08 | 25.640 | 25.660 | 24.630 | 24.700 | 3,196,889 | 80,425,735 |
| 2024/04/03 | 26.500 | 26.680 | 25.280 | 25.330 | 4,639,517 | 120,383,867 |
| 2024/04/02 | 27.650 | 27.650 | 26.410 | 26.630 | 5,492,945 | 148,776,415 |
| 2024/04/01 | 27.230 | 28.000 | 27.050 | 27.800 | 6,444,942 | 177,364,803 |
| 2024/03/29 | 26.700 | 28.090 | 25.760 | 27.800 | 7,868,933 | 213,149,722 |
| 2024/03/28 | 25.110 | 27.100 | 25.020 | 26.750 | 6,891,690 | 179,149,481 |
| 2024/03/27 | 26.880 | 27.130 | 25.100 | 25.110 | 6,251,256 | 162,876,475 |
| 2024/03/26 | 27.780 | 28.200 | 26.430 | 26.720 | 7,676,795 | 209,442,159 |
| 2024/03/25 | 30.000 | 30.260 | 28.000 | 28.000 | 10,818,654 | 314,444,178 |
| 2024/03/22 | 29.330 | 31.290 | 29.330 | 31.020 | 14,669,957 | 443,656,174 |
| 2024/03/21 | 31.420 | 33.200 | 29.300 | 29.420 | 16,952,617 | 522,733,945 |
| 2024/03/20 | 28.310 | 30.550 | 28.060 | 30.090 | 13,207,775 | 386,360,438 |
| 2024/03/19 | 27.940 | 29.290 | 27.800 | 28.820 | 10,744,165 | 305,805,796 |
| 2024/03/18 | 27.520 | 28.180 | 27.280 | 28.030 | 5,951,509 | 165,169,253 |
| 2024/03/15 | 27.850 | 27.860 | 26.600 | 27.360 | 4,592,932 | 125,926,713 |
| 2024/03/14 | 28.350 | 28.350 | 27.030 | 27.710 | 6,538,453 | 182,161,300 |
| 2024/03/13 | 27.800 | 29.370 | 27.570 | 28.900 | 11,820,868 | 335,830,859 |
| 2024/03/12 | 28.200 | 28.280 | 27.510 | 27.610 | 6,638,868 | 185,224,417 |
| 2024/03/11 | 26.790 | 28.360 | 26.530 | 28.160 | 8,627,853 | 236,920,843 |
| 2024/03/08 | 27.020 | 27.600 | 26.410 | 27.370 | 7,644,845 | 207,175,299 |
| 2024/03/07 | 28.540 | 28.700 | 26.540 | 26.820 | 11,074,825 | 306,218,911 |
| 2024/03/06 | 29.940 | 29.940 | 27.760 | 28.680 | 16,100,499 | 468,202,510 |
| 2024/03/05 | 29.000 | 33.900 | 28.730 | 30.300 | 24,986,257 | 761,643,579 |
| 2024/03/04 | 24.100 | 28.730 | 23.130 | 28.730 | 12,430,067 | 325,325,928 |
| 2024/03/01 | 23.540 | 24.230 | 23.420 | 23.940 | 5,263,253 | 125,173,314 |
| 2024/02/29 | 22.080 | 23.880 | 22.030 | 23.560 | 5,853,842 | 133,979,808 |
| 2024/02/28 | 25.750 | 26.370 | 22.410 | 22.730 | 10,402,799 | 252,944,057 |
| 2024/02/27 | 24.720 | 25.920 | 24.400 | 25.740 | 6,750,569 | 170,080,585 |
| 2024/02/26 | 24.850 | 25.500 | 24.290 | 24.990 | 8,222,360 | 204,798,431 |
| 2024/02/23 | 23.760 | 25.530 | 23.510 | 25.330 | 9,015,179 | 221,164,878 |
| 2024/02/22 | 22.960 | 24.360 | 22.680 | 23.770 | 6,720,132 | 157,536,694 |
| 2024/02/21 | 22.370 | 23.770 | 22.010 | 22.830 | 6,814,631 | 154,998,782 |
| 2024/02/20 | 22.750 | 23.520 | 22.320 | 22.750 | 8,180,024 | 186,790,848 |
| 2024/02/19 | 21.030 | 23.480 | 21.020 | 23.480 | 8,804,974 | 195,932,683 |
| 2024/02/08 | 16.930 | 19.980 | 16.400 | 19.570 | 7,599,044 | 138,454,581 |
| 2024/02/07 | 17.600 | 17.700 | 16.220 | 16.650 | 6,750,331 | 115,042,516 |
| 2024/02/06 | 17.620 | 18.610 | 15.710 | 17.590 | 5,867,492 | 101,991,679 |
| 2024/02/05 | 20.880 | 21.200 | 17.500 | 17.730 | 5,217,798 | 100,846,990 |
| 2024/02/02 | 22.320 | 23.040 | 20.500 | 21.260 | 3,480,501 | 75,805,311 |
| 2024/02/01 | 22.500 | 23.110 | 21.650 | 22.330 | 3,198,219 | 71,632,110 |
| 2024/01/31 | 24.460 | 24.790 | 22.600 | 22.740 | 3,857,272 | 91,214,839 |
| 2024/01/30 | 25.500 | 25.980 | 24.460 | 24.460 | 2,431,200 | 61,023,120 |
| 2024/01/29 | 26.900 | 27.480 | 25.500 | 25.700 | 3,368,997 | 88,924,675 |
| 2024/01/26 | 27.200 | 27.750 | 26.590 | 26.740 | 4,101,500 | 111,027,605 |
| 2024/01/25 | 25.300 | 27.100 | 25.130 | 27.000 | 4,827,790 | 126,162,222 |
| 2024/01/24 | 25.500 | 25.960 | 24.640 | 25.440 | 4,507,840 | 114,431,518 |
| 2024/01/23 | 25.740 | 26.410 | 25.100 | 25.760 | 3,515,578 | 90,534,922 |
| 2024/01/22 | 27.200 | 27.870 | 25.570 | 25.570 | 3,507,242 | 93,126,043 |
| 2024/01/19 | 27.490 | 28.250 | 26.880 | 26.930 | 4,064,744 | 111,323,176 |
| 2024/01/18 | 26.580 | 27.690 | 26.200 | 27.650 | 4,429,799 | 119,737,466 |
| 2024/01/17 | 27.520 | 27.850 | 26.700 | 26.700 | 2,746,083 | 74,672,861 |
| 2024/01/16 | 27.810 | 27.960 | 27.070 | 27.520 | 3,129,846 | 86,352,451 |
| 2024/01/15 | 27.750 | 28.200 | 27.500 | 28.000 | 3,460,805 | 96,426,679 |
| 2024/01/12 | 29.600 | 29.910 | 27.950 | 27.950 | 6,263,509 | 180,717,893 |
| 2024/01/11 | 29.340 | 30.350 | 29.330 | 30.000 | 3,839,193 | 114,235,187 |