日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2024/09/19 | 30.400 | 30.780 | 29.730 | 30.570 | 2,052,600 | 62,337,462 |
| 2024/09/18 | 31.500 | 31.500 | 29.510 | 30.110 | 3,271,900 | 100,300,094 |
| 2024/09/13 | 31.490 | 32.260 | 30.330 | 31.930 | 3,573,500 | 112,574,183 |
| 2024/09/12 | 32.590 | 32.600 | 31.060 | 31.150 | 2,924,600 | 93,148,510 |
| 2024/09/11 | 32.290 | 32.680 | 31.930 | 32.280 | 2,130,369 | 68,800,266 |
| 2024/09/10 | 32.550 | 32.920 | 31.680 | 32.490 | 2,290,027 | 74,219,775 |
| 2024/09/09 | 32.310 | 32.890 | 31.850 | 32.500 | 2,017,700 | 65,348,258 |
| 2024/09/06 | 33.760 | 33.760 | 32.610 | 32.700 | 3,207,240 | 106,504,422 |
| 2024/09/05 | 33.650 | 34.130 | 33.220 | 33.760 | 3,819,700 | 128,685,693 |
| 2024/09/04 | 35.370 | 35.370 | 33.650 | 34.020 | 5,551,438 | 192,093,633 |
| 2024/09/03 | 36.190 | 37.140 | 35.210 | 36.380 | 5,705,006 | 206,692,367 |
| 2024/09/02 | 38.040 | 39.650 | 36.140 | 36.140 | 8,236,860 | 308,820,473 |
| 2024/08/30 | 37.740 | 42.190 | 37.390 | 38.610 | 11,429,645 | 445,556,136 |
| 2024/08/29 | 31.720 | 37.970 | 31.580 | 35.160 | 8,644,277 | 294,834,677 |
| 2024/08/28 | 33.480 | 33.980 | 31.750 | 32.100 | 6,156,043 | 202,087,501 |
| 2024/08/27 | 36.990 | 37.000 | 33.700 | 33.760 | 8,744,251 | 309,218,575 |
| 2024/08/26 | 33.710 | 39.580 | 33.530 | 39.580 | 10,073,976 | 368,707,521 |
| 2024/08/23 | 31.520 | 33.250 | 29.800 | 32.980 | 7,803,929 | 248,847,785 |
| 2024/08/22 | 35.090 | 35.890 | 31.850 | 31.850 | 9,188,802 | 309,386,963 |
| 2024/08/21 | 31.520 | 34.200 | 31.520 | 34.200 | 7,093,387 | 233,088,696 |
| 2024/08/20 | 28.650 | 29.280 | 28.030 | 28.500 | 1,149,400 | 32,890,081 |
| 2024/08/19 | 29.810 | 30.000 | 28.560 | 28.630 | 1,542,400 | 45,115,200 |
| 2024/08/16 | 29.040 | 30.350 | 29.040 | 29.850 | 2,035,800 | 60,198,606 |
| 2024/08/15 | 28.900 | 29.530 | 28.420 | 29.270 | 1,501,473 | 43,587,761 |
| 2024/08/14 | 28.520 | 29.070 | 28.410 | 28.940 | 1,365,500 | 39,237,642 |
| 2024/08/13 | 27.520 | 28.550 | 27.500 | 28.520 | 1,306,805 | 36,619,943 |
| 2024/08/12 | 27.880 | 28.060 | 27.310 | 27.500 | 1,002,373 | 27,753,202 |
| 2024/08/09 | 28.470 | 28.500 | 27.800 | 27.910 | 1,018,700 | 28,696,779 |
| 2024/08/08 | 28.000 | 28.220 | 27.390 | 27.650 | 1,040,400 | 28,938,726 |
| 2024/08/07 | 27.290 | 28.900 | 27.220 | 27.950 | 1,708,047 | 47,552,028 |
| 2024/08/06 | 27.160 | 28.000 | 26.800 | 27.360 | 1,449,600 | 39,617,568 |
| 2024/08/05 | 28.660 | 28.970 | 26.880 | 26.890 | 2,584,300 | 71,972,755 |
| 2024/08/02 | 30.310 | 30.500 | 29.000 | 29.080 | 2,273,708 | 67,580,286 |
| 2024/08/01 | 30.600 | 31.070 | 30.240 | 30.750 | 2,610,972 | 80,065,456 |
| 2024/07/31 | 30.000 | 30.890 | 29.740 | 30.670 | 2,655,148 | 80,517,363 |
| 2024/07/30 | 29.590 | 30.140 | 29.160 | 29.690 | 1,709,012 | 50,663,660 |
| 2024/07/29 | 29.000 | 29.800 | 29.000 | 29.740 | 1,996,008 | 58,652,695 |
| 2024/07/26 | 28.670 | 29.360 | 28.250 | 29.230 | 2,458,160 | 70,985,515 |
| 2024/07/25 | 29.480 | 29.550 | 28.020 | 28.380 | 3,230,431 | 93,222,162 |
| 2024/07/24 | 29.510 | 31.970 | 29.150 | 30.520 | 3,318,439 | 100,507,221 |
| 2024/07/23 | 31.180 | 31.680 | 29.470 | 29.580 | 3,991,984 | 121,665,692 |
| 2024/07/22 | 30.390 | 30.480 | 29.760 | 30.180 | 1,992,406 | 60,175,642 |
| 2024/07/19 | 29.840 | 30.410 | 29.610 | 30.270 | 2,438,000 | 73,219,235 |
| 2024/07/18 | 30.200 | 30.480 | 28.650 | 30.030 | 3,409,400 | 101,736,496 |
| 2024/07/17 | 32.750 | 32.750 | 30.500 | 30.500 | 5,513,340 | 174,359,377 |
| 2024/07/16 | 34.000 | 35.380 | 33.410 | 33.450 | 5,352,502 | 182,306,218 |
| 2024/07/15 | 33.500 | 34.770 | 32.900 | 34.380 | 4,744,672 | 160,785,072 |
| 2024/07/12 | 34.380 | 35.460 | 33.800 | 33.940 | 6,861,444 | 235,999,366 |
| 2024/07/11 | 36.570 | 38.700 | 35.680 | 37.700 | 9,249,859 | 343,747,885 |
| 2024/07/10 | 38.700 | 40.700 | 36.420 | 38.200 | 11,688,237 | 450,055,565 |
| 2024/07/09 | 29.390 | 34.810 | 28.810 | 34.810 | 5,553,932 | 177,475,897 |
| 2024/07/08 | 28.870 | 29.990 | 28.200 | 29.010 | 3,242,900 | 94,100,850 |
| 2024/07/05 | 28.900 | 29.180 | 27.890 | 29.180 | 2,750,195 | 79,171,238 |
| 2024/07/04 | 29.700 | 30.000 | 28.600 | 28.950 | 3,365,469 | 98,650,310 |
| 2024/07/03 | 30.200 | 31.180 | 29.380 | 29.460 | 5,235,342 | 157,348,203 |
| 2024/07/02 | 30.680 | 33.800 | 30.010 | 31.830 | 8,183,345 | 258,430,035 |
| 2024/07/01 | 31.560 | 31.560 | 30.100 | 30.600 | 6,977,755 | 215,996,406 |
| 2024/06/28 | 27.000 | 32.540 | 26.300 | 32.540 | 6,252,122 | 185,031,550 |
| 2024/06/27 | 26.510 | 29.470 | 26.010 | 27.120 | 3,138,717 | 85,616,352 |
| 2024/06/26 | 25.090 | 26.650 | 24.410 | 26.500 | 1,311,310 | 33,651,492 |
| 2024/06/25 | 25.170 | 25.560 | 24.710 | 25.100 | 1,194,110 | 30,013,954 |
| 2024/06/24 | 26.010 | 26.260 | 25.160 | 25.260 | 1,314,856 | 33,755,640 |
| 2024/06/21 | 26.750 | 26.960 | 26.050 | 26.450 | 1,196,700 | 31,775,376 |
| 2024/06/20 | 27.300 | 28.120 | 26.990 | 27.050 | 1,709,516 | 46,780,905 |
| 2024/06/19 | 28.220 | 28.490 | 27.570 | 27.820 | 1,794,300 | 50,285,257 |
| 2024/06/18 | 27.200 | 29.300 | 27.200 | 28.250 | 2,742,933 | 76,767,837 |
| 2024/06/17 | 26.110 | 27.920 | 25.690 | 27.310 | 2,338,202 | 62,564,440 |
| 2024/06/14 | 26.460 | 26.520 | 25.650 | 26.110 | 1,291,748 | 33,824,421 |
| 2024/06/13 | 25.880 | 26.990 | 25.830 | 26.510 | 2,031,516 | 53,433,949 |
| 2024/06/12 | 27.500 | 27.500 | 25.690 | 26.210 | 2,104,689 | 56,247,813 |
| 2024/06/11 | 24.580 | 25.180 | 23.500 | 25.160 | 1,079,100 | 26,551,255 |
| 2024/06/07 | 24.730 | 25.490 | 24.550 | 24.840 | 1,622,704 | 40,409,386 |
| 2024/06/06 | 25.830 | 26.370 | 24.050 | 24.460 | 1,887,200 | 47,514,978 |
| 2024/06/05 | 26.710 | 26.720 | 25.600 | 25.650 | 2,282,600 | 59,735,642 |
| 2024/06/04 | 28.990 | 28.990 | 26.550 | 27.040 | 2,829,154 | 78,912,177 |
| 2024/06/03 | 29.970 | 30.190 | 27.900 | 28.380 | 3,389,770 | 98,676,204 |
| 2024/05/31 | 28.800 | 30.430 | 28.260 | 30.030 | 4,011,453 | 117,856,489 |
| 2024/05/30 | 28.200 | 29.500 | 27.610 | 28.300 | 2,751,267 | 78,142,860 |
| 2024/05/29 | 26.760 | 30.570 | 26.760 | 28.750 | 3,622,037 | 102,177,663 |
| 2024/05/28 | 28.050 | 28.300 | 26.670 | 26.750 | 3,229,448 | 88,624,126 |
| 2024/05/27 | 30.000 | 30.000 | 28.400 | 28.520 | 3,697,762 | 108,085,583 |
| 2024/05/24 | 29.760 | 33.580 | 29.310 | 30.910 | 5,728,499 | 176,953,334 |
| 2024/05/23 | 28.000 | 31.830 | 27.560 | 30.860 | 4,353,586 | 128,702,886 |
| 2024/05/22 | 27.300 | 28.170 | 27.160 | 28.040 | 1,337,800 | 37,013,581 |
| 2024/05/21 | 27.600 | 27.830 | 27.010 | 27.290 | 865,200 | 23,734,599 |
| 2024/05/20 | 28.000 | 28.000 | 27.170 | 27.600 | 1,250,927 | 34,641,295 |
| 2024/05/17 | 27.440 | 28.100 | 27.020 | 28.060 | 1,245,800 | 34,452,599 |
| 2024/05/16 | 27.140 | 27.590 | 26.870 | 27.220 | 1,348,800 | 36,694,104 |
| 2024/05/15 | 26.900 | 27.200 | 26.300 | 26.580 | 1,160,400 | 31,034,898 |
| 2024/05/14 | 26.360 | 27.290 | 26.250 | 26.860 | 1,937,842 | 51,721,002 |