日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2024/09/25 | 32.190 | 32.770 | 31.760 | 31.830 | 3,785,633 | 121,660,780 |
| 2024/09/24 | 30.150 | 31.900 | 30.010 | 31.880 | 4,192,836 | 129,915,023 |
| 2024/09/23 | 29.900 | 30.350 | 29.850 | 29.960 | 1,799,261 | 54,004,818 |
| 2024/09/20 | 31.000 | 31.030 | 29.750 | 30.050 | 2,732,175 | 83,215,220 |
| 2024/09/19 | 31.000 | 31.550 | 30.160 | 30.890 | 2,726,623 | 84,252,650 |
| 2024/09/18 | 31.270 | 31.400 | 30.310 | 30.700 | 2,082,690 | 64,396,774 |
| 2024/09/13 | 33.160 | 33.250 | 31.280 | 31.290 | 3,195,400 | 103,035,673 |
| 2024/09/12 | 33.800 | 34.560 | 33.000 | 33.010 | 3,385,594 | 113,730,566 |
| 2024/09/11 | 32.790 | 35.110 | 32.420 | 33.950 | 4,862,055 | 163,207,031 |
| 2024/09/10 | 34.020 | 34.090 | 32.200 | 32.940 | 3,488,232 | 116,201,728 |
| 2024/09/09 | 34.500 | 35.620 | 33.500 | 33.900 | 4,094,867 | 140,781,527 |
| 2024/09/06 | 37.550 | 38.090 | 34.800 | 34.880 | 4,178,709 | 151,812,497 |
| 2024/09/05 | 36.480 | 37.210 | 35.080 | 35.840 | 6,548,804 | 236,755,636 |
| 2024/09/04 | 36.040 | 39.380 | 35.800 | 37.330 | 9,454,076 | 351,100,747 |
| 2024/09/03 | 34.000 | 37.390 | 33.620 | 37.180 | 9,090,864 | 323,157,488 |
| 2024/09/02 | 31.750 | 37.120 | 31.520 | 33.990 | 7,079,564 | 237,837,952 |
| 2024/08/30 | 31.280 | 32.190 | 31.150 | 31.770 | 3,594,231 | 113,568,714 |
| 2024/08/29 | 31.110 | 31.410 | 30.450 | 31.260 | 3,621,921 | 112,487,811 |
| 2024/08/28 | 32.180 | 32.750 | 31.710 | 32.520 | 1,268,706 | 40,966,516 |
| 2024/08/27 | 32.900 | 33.000 | 32.100 | 32.130 | 1,116,813 | 36,332,718 |
| 2024/08/26 | 32.080 | 33.450 | 32.080 | 33.060 | 1,568,567 | 51,241,162 |
| 2024/08/23 | 32.510 | 32.730 | 31.810 | 32.240 | 1,348,200 | 43,577,194 |
| 2024/08/22 | 33.340 | 34.100 | 32.800 | 32.800 | 1,685,587 | 56,062,623 |
| 2024/08/21 | 33.000 | 33.770 | 32.710 | 33.440 | 1,352,480 | 44,942,910 |
| 2024/08/20 | 34.100 | 34.250 | 32.990 | 33.170 | 1,353,190 | 45,504,396 |
| 2024/08/19 | 35.110 | 35.430 | 34.110 | 34.110 | 1,539,097 | 53,391,274 |
| 2024/08/16 | 35.630 | 35.870 | 35.330 | 35.330 | 997,780 | 35,461,101 |
| 2024/08/15 | 35.380 | 36.040 | 34.950 | 35.650 | 1,551,200 | 55,075,356 |
| 2024/08/14 | 36.150 | 36.650 | 35.580 | 35.650 | 891,602 | 32,104,359 |
| 2024/08/13 | 35.690 | 36.260 | 35.600 | 35.960 | 1,092,140 | 39,183,252 |
| 2024/08/12 | 36.180 | 36.460 | 35.530 | 35.800 | 956,035 | 34,410,089 |
| 2024/08/09 | 37.050 | 37.430 | 36.130 | 36.180 | 1,287,174 | 47,236,067 |
| 2024/08/08 | 37.540 | 37.790 | 36.410 | 36.930 | 1,597,636 | 59,380,136 |
| 2024/08/07 | 37.890 | 38.080 | 37.540 | 37.790 | 1,066,640 | 40,345,658 |
| 2024/08/06 | 37.270 | 38.280 | 37.000 | 38.070 | 1,960,417 | 73,819,502 |
| 2024/08/05 | 37.800 | 38.790 | 36.750 | 36.750 | 1,898,000 | 71,217,705 |
| 2024/08/02 | 38.800 | 39.160 | 37.870 | 37.900 | 1,360,780 | 52,298,177 |
| 2024/08/01 | 39.260 | 39.580 | 38.600 | 38.880 | 1,360,621 | 53,173,068 |
| 2024/07/31 | 37.130 | 39.470 | 36.820 | 39.260 | 2,164,680 | 82,625,835 |
| 2024/07/30 | 37.200 | 37.770 | 36.860 | 37.380 | 1,011,320 | 37,724,764 |
| 2024/07/29 | 38.040 | 38.100 | 37.000 | 37.320 | 983,397 | 36,990,478 |
| 2024/07/26 | 37.900 | 38.300 | 37.600 | 38.040 | 1,182,870 | 44,901,745 |
| 2024/07/25 | 36.500 | 38.680 | 36.410 | 37.830 | 2,203,860 | 82,325,190 |
| 2024/07/24 | 37.940 | 38.230 | 36.680 | 36.800 | 1,643,693 | 61,494,664 |
| 2024/07/23 | 39.600 | 39.780 | 38.100 | 38.110 | 1,492,273 | 58,045,689 |
| 2024/07/22 | 39.610 | 40.440 | 39.400 | 39.660 | 1,698,580 | 67,565,265 |
| 2024/07/19 | 38.590 | 40.660 | 38.560 | 40.100 | 2,699,580 | 106,572,669 |
| 2024/07/18 | 38.250 | 39.250 | 37.500 | 38.750 | 2,021,998 | 77,720,548 |
| 2024/07/17 | 39.800 | 40.170 | 38.540 | 38.670 | 2,073,874 | 81,492,878 |
| 2024/07/16 | 39.680 | 40.660 | 39.390 | 39.930 | 2,314,225 | 92,372,290 |
| 2024/07/15 | 38.160 | 41.100 | 36.890 | 40.120 | 4,118,865 | 160,913,758 |
| 2024/07/12 | 37.980 | 38.690 | 37.740 | 38.380 | 2,175,263 | 83,089,608 |
| 2024/07/11 | 37.900 | 38.390 | 37.550 | 38.140 | 2,723,928 | 103,495,644 |
| 2024/07/10 | 38.110 | 39.150 | 36.890 | 37.100 | 2,545,016 | 96,233,417 |
| 2024/07/09 | 38.620 | 38.760 | 37.560 | 38.360 | 2,749,538 | 105,376,043 |
| 2024/07/08 | 40.420 | 40.420 | 38.550 | 38.620 | 1,218,934 | 48,150,940 |
| 2024/07/05 | 39.560 | 40.500 | 38.880 | 40.420 | 886,380 | 35,313,379 |
| 2024/07/04 | 41.020 | 41.330 | 39.410 | 39.620 | 1,227,240 | 49,512,997 |
| 2024/07/03 | 41.840 | 42.170 | 40.880 | 41.020 | 1,077,880 | 44,707,767 |
| 2024/07/02 | 42.210 | 42.650 | 41.580 | 41.700 | 925,080 | 38,885,737 |
| 2024/07/01 | 42.190 | 42.750 | 41.340 | 42.230 | 1,142,572 | 48,133,701 |
| 2024/06/28 | 42.550 | 43.590 | 42.360 | 42.420 | 1,209,383 | 51,676,935 |
| 2024/06/27 | 43.630 | 43.910 | 42.500 | 42.550 | 1,192,148 | 51,438,205 |
| 2024/06/26 | 42.380 | 44.100 | 41.480 | 44.000 | 1,424,136 | 61,223,606 |
| 2024/06/25 | 42.390 | 43.240 | 41.700 | 42.170 | 1,027,157 | 43,525,777 |
| 2024/06/24 | 44.400 | 44.400 | 42.360 | 42.400 | 1,623,064 | 70,424,746 |
| 2024/06/21 | 44.920 | 45.160 | 44.240 | 44.780 | 946,140 | 42,363,418 |
| 2024/06/20 | 46.450 | 46.870 | 44.630 | 44.680 | 1,787,792 | 81,626,113 |
| 2024/06/19 | 48.010 | 48.050 | 46.510 | 46.630 | 1,723,577 | 81,525,192 |
| 2024/06/18 | 47.700 | 48.000 | 47.010 | 48.000 | 1,541,260 | 73,483,423 |
| 2024/06/17 | 46.710 | 48.140 | 46.510 | 47.750 | 1,345,328 | 63,603,744 |
| 2024/06/14 | 48.000 | 48.000 | 46.420 | 47.340 | 1,555,144 | 73,776,031 |
| 2024/06/13 | 47.780 | 48.530 | 47.500 | 48.080 | 1,442,001 | 69,176,392 |
| 2024/06/12 | 46.720 | 47.830 | 46.470 | 47.800 | 1,255,925 | 59,285,939 |
| 2024/06/11 | 46.740 | 46.950 | 45.540 | 46.950 | 1,339,491 | 62,346,608 |
| 2024/06/07 | 46.640 | 47.170 | 45.900 | 46.860 | 1,555,993 | 72,575,403 |
| 2024/06/06 | 49.380 | 49.600 | 46.180 | 46.260 | 2,455,570 | 117,511,302 |
| 2024/06/05 | 49.840 | 50.070 | 49.060 | 49.110 | 1,517,845 | 75,163,684 |
| 2024/06/04 | 48.480 | 50.340 | 48.480 | 50.050 | 2,288,477 | 112,907,733 |
| 2024/06/03 | 48.870 | 49.290 | 48.430 | 48.980 | 1,790,514 | 87,542,705 |
| 2024/05/31 | 50.600 | 50.660 | 49.430 | 49.470 | 1,935,500 | 96,852,420 |
| 2024/05/30 | 51.000 | 51.120 | 49.500 | 49.790 | 2,462,647 | 124,000,433 |
| 2024/05/29 | 49.000 | 51.880 | 48.950 | 51.200 | 4,727,394 | 237,587,003 |
| 2024/05/28 | 50.020 | 50.670 | 48.880 | 49.010 | 2,835,864 | 140,786,468 |
| 2024/05/27 | 52.000 | 52.600 | 49.600 | 50.530 | 4,197,769 | 214,852,311 |
| 2024/05/24 | 57.770 | 58.500 | 52.340 | 52.550 | 6,405,866 | 354,180,331 |
| 2024/05/23 | 61.658 | 62.400 | 57.258 | 57.267 | 7,923,981 | 472,631,789 |
| 2024/05/22 | 52.633 | 58.392 | 52.633 | 58.392 | 6,335,526 | 351,700,887 |
| 2024/05/21 | 48.383 | 49.583 | 47.683 | 48.658 | 1,532,836 | 74,460,191 |
| 2024/05/20 | 47.000 | 48.333 | 46.833 | 48.283 | 1,659,696 | 79,021,860 |