日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2024/12/27 | 30.450 | 31.210 | 30.220 | 31.000 | 1,889,810 | 58,054,963 |
| 2024/12/26 | 30.170 | 30.760 | 30.090 | 30.450 | 1,351,034 | 41,027,524 |
| 2024/12/25 | 31.400 | 31.480 | 29.800 | 30.140 | 1,962,324 | 60,253,158 |
| 2024/12/24 | 31.330 | 31.500 | 30.250 | 31.360 | 1,870,150 | 58,180,366 |
| 2024/12/23 | 32.780 | 33.000 | 31.000 | 31.000 | 3,153,671 | 100,744,020 |
| 2024/12/20 | 32.520 | 33.760 | 32.350 | 33.060 | 2,699,200 | 88,864,412 |
| 2024/12/19 | 32.160 | 32.800 | 31.810 | 32.530 | 2,891,158 | 93,456,682 |
| 2024/12/18 | 32.230 | 33.430 | 31.400 | 32.600 | 3,884,243 | 125,907,736 |
| 2024/12/17 | 35.480 | 35.490 | 32.580 | 32.680 | 6,612,854 | 225,217,275 |
| 2024/12/16 | 36.030 | 38.000 | 35.670 | 36.300 | 12,084,693 | 441,091,294 |
| 2024/12/13 | 34.880 | 35.760 | 34.610 | 35.210 | 5,578,163 | 195,877,193 |
| 2024/12/12 | 34.200 | 35.280 | 34.030 | 35.190 | 4,308,057 | 149,381,876 |
| 2024/12/11 | 33.650 | 34.270 | 33.330 | 34.210 | 2,233,103 | 75,624,033 |
| 2024/12/10 | 35.230 | 35.290 | 33.860 | 33.900 | 2,977,537 | 102,933,454 |
| 2024/12/09 | 34.200 | 34.660 | 33.010 | 34.190 | 2,064,300 | 70,217,164 |
| 2024/12/06 | 34.750 | 34.800 | 33.830 | 34.260 | 2,832,006 | 97,449,326 |
| 2024/12/05 | 33.880 | 34.680 | 33.520 | 34.580 | 2,876,282 | 98,268,174 |
| 2024/12/04 | 33.610 | 34.800 | 33.610 | 33.900 | 3,235,317 | 109,936,071 |
| 2024/12/03 | 33.400 | 34.330 | 33.050 | 34.220 | 3,995,016 | 134,831,790 |
| 2024/12/02 | 32.830 | 33.460 | 32.620 | 33.450 | 2,120,000 | 70,150,800 |
| 2024/11/29 | 32.310 | 33.270 | 32.020 | 32.820 | 2,686,400 | 87,590,072 |
| 2024/11/28 | 32.890 | 33.370 | 32.300 | 32.470 | 2,730,078 | 89,430,530 |
| 2024/11/27 | 32.370 | 32.890 | 31.420 | 32.880 | 2,730,700 | 88,447,373 |
| 2024/11/26 | 33.380 | 33.850 | 32.310 | 32.400 | 2,204,388 | 72,711,738 |
| 2024/11/25 | 33.030 | 33.930 | 32.500 | 33.600 | 2,795,090 | 92,978,668 |
| 2024/11/22 | 35.150 | 35.790 | 32.700 | 32.850 | 5,408,702 | 184,558,433 |
| 2024/11/21 | 35.190 | 37.500 | 35.020 | 35.680 | 6,725,300 | 241,085,191 |
| 2024/11/20 | 32.800 | 34.750 | 32.780 | 34.400 | 3,081,395 | 103,789,087 |
| 2024/11/19 | 31.810 | 33.160 | 31.610 | 33.160 | 2,386,514 | 77,406,581 |
| 2024/11/18 | 33.870 | 34.470 | 31.000 | 31.870 | 3,351,339 | 109,932,297 |
| 2024/11/15 | 35.000 | 35.670 | 33.770 | 34.040 | 3,428,652 | 118,699,932 |
| 2024/11/14 | 37.030 | 37.240 | 34.980 | 35.010 | 4,647,561 | 167,614,287 |
| 2024/11/13 | 36.040 | 37.340 | 35.510 | 37.250 | 6,828,869 | 249,492,728 |
| 2024/11/12 | 36.000 | 37.460 | 35.610 | 36.400 | 8,690,609 | 316,055,722 |
| 2024/11/11 | 33.810 | 35.250 | 33.780 | 35.250 | 4,505,882 | 155,554,311 |
| 2024/11/08 | 34.010 | 34.620 | 33.750 | 34.100 | 4,137,518 | 141,172,114 |
| 2024/11/07 | 32.700 | 33.770 | 32.380 | 33.750 | 3,252,992 | 107,836,684 |
| 2024/11/06 | 33.000 | 34.090 | 32.660 | 32.890 | 3,910,377 | 129,668,101 |
| 2024/11/05 | 32.130 | 33.160 | 31.810 | 33.050 | 3,586,128 | 116,683,639 |
| 2024/11/04 | 30.600 | 31.940 | 30.330 | 31.910 | 2,581,828 | 80,540,124 |
| 2024/11/01 | 33.390 | 33.520 | 30.770 | 30.890 | 5,136,525 | 165,100,754 |
| 2024/10/31 | 33.930 | 34.140 | 33.310 | 33.630 | 3,780,387 | 127,597,512 |
| 2024/10/30 | 33.350 | 34.300 | 32.880 | 33.930 | 4,177,000 | 140,409,855 |
| 2024/10/29 | 35.880 | 35.940 | 33.330 | 33.350 | 6,313,017 | 218,588,213 |
| 2024/10/28 | 35.310 | 36.000 | 35.310 | 35.860 | 3,294,728 | 117,358,211 |
| 2024/10/25 | 34.980 | 35.990 | 34.910 | 35.660 | 3,056,850 | 108,166,637 |
| 2024/10/24 | 35.440 | 35.590 | 34.860 | 35.000 | 3,337,834 | 117,566,858 |
| 2024/10/23 | 36.700 | 36.990 | 35.470 | 35.670 | 4,645,300 | 168,194,699 |
| 2024/10/22 | 37.890 | 38.060 | 35.650 | 36.640 | 6,043,606 | 223,976,038 |
| 2024/10/21 | 37.500 | 38.280 | 36.510 | 37.700 | 7,533,403 | 282,483,778 |
| 2024/10/18 | 35.020 | 38.000 | 35.010 | 37.000 | 7,225,681 | 261,985,128 |
| 2024/10/17 | 36.200 | 37.250 | 35.680 | 35.680 | 6,671,196 | 241,513,973 |
| 2024/10/16 | 34.920 | 36.480 | 34.890 | 35.770 | 4,165,324 | 147,931,481 |
| 2024/10/15 | 36.950 | 38.680 | 35.760 | 35.800 | 7,714,261 | 283,865,519 |
| 2024/10/14 | 35.000 | 38.870 | 34.200 | 37.760 | 7,760,877 | 282,942,173 |
| 2024/10/11 | 36.400 | 37.940 | 33.500 | 35.400 | 7,241,380 | 259,313,817 |
| 2024/10/10 | 40.090 | 41.390 | 35.000 | 36.670 | 8,814,530 | 337,486,317 |
| 2024/10/09 | 42.000 | 46.360 | 39.500 | 40.000 | 16,930,509 | 710,488,810 |
| 2024/10/08 | 40.950 | 42.240 | 37.030 | 42.240 | 16,009,290 | 650,217,313 |
| 2024/10/07 | 30.820 | 35.590 | 30.000 | 35.200 | 13,760,449 | 452,753,173 |
| 2024/09/30 | 30.820 | 35.590 | 30.000 | 35.200 | 13,760,449 | 452,753,173 |
| 2024/09/27 | 28.400 | 30.270 | 27.790 | 29.720 | 11,703,707 | 339,934,169 |
| 2024/09/26 | 27.130 | 27.990 | 27.110 | 27.780 | 9,311,113 | 256,078,885 |
| 2024/09/25 | 26.150 | 27.990 | 26.010 | 27.770 | 11,639,548 | 314,035,005 |
| 2024/09/24 | 25.660 | 26.360 | 24.280 | 26.350 | 8,843,200 | 226,938,620 |
| 2024/09/23 | 26.080 | 26.950 | 25.500 | 26.000 | 6,955,553 | 181,765,988 |
| 2024/09/20 | 27.000 | 28.960 | 26.410 | 26.440 | 10,552,590 | 287,056,829 |
| 2024/09/19 | 26.420 | 27.570 | 25.780 | 27.310 | 9,681,801 | 259,181,812 |
| 2024/09/18 | 25.600 | 27.050 | 25.260 | 26.420 | 8,107,063 | 211,452,470 |
| 2024/09/13 | 25.900 | 25.960 | 25.160 | 25.340 | 5,186,789 | 132,729,930 |
| 2024/09/12 | 25.100 | 26.300 | 25.100 | 26.100 | 7,847,584 | 201,290,529 |
| 2024/09/11 | 25.120 | 26.450 | 25.090 | 25.540 | 8,806,058 | 224,994,781 |
| 2024/09/10 | 24.610 | 25.500 | 24.190 | 25.430 | 6,922,201 | 172,587,776 |
| 2024/09/09 | 24.120 | 25.260 | 23.890 | 24.790 | 5,151,732 | 126,294,709 |
| 2024/09/06 | 24.480 | 24.950 | 23.920 | 24.620 | 4,902,007 | 120,062,406 |
| 2024/09/05 | 24.800 | 24.920 | 24.250 | 24.490 | 3,271,936 | 80,538,704 |
| 2024/09/04 | 24.870 | 25.410 | 24.640 | 24.710 | 4,292,418 | 106,913,401 |
| 2024/09/03 | 24.600 | 25.600 | 24.210 | 25.410 | 6,374,070 | 159,064,916 |
| 2024/09/02 | 25.310 | 25.880 | 24.540 | 24.620 | 5,761,818 | 144,549,609 |
| 2024/08/30 | 24.130 | 25.470 | 24.010 | 24.980 | 7,319,182 | 180,399,538 |
| 2024/08/29 | 23.910 | 24.360 | 23.530 | 24.290 | 4,616,936 | 110,910,345 |
| 2024/08/28 | 23.740 | 24.160 | 23.030 | 23.800 | 5,323,872 | 126,082,598 |
| 2024/08/27 | 25.400 | 26.280 | 24.220 | 24.280 | 9,114,312 | 228,267,944 |
| 2024/08/26 | 26.000 | 27.650 | 25.180 | 26.500 | 14,600,921 | 384,478,752 |
| 2024/08/23 | 33.610 | 34.560 | 29.680 | 29.770 | 18,502,739 | 590,329,887 |
| 2024/08/22 | 26.000 | 31.510 | 25.750 | 28.800 | 15,480,072 | 433,674,217 |
| 2024/08/21 | 26.370 | 27.150 | 26.010 | 26.260 | 3,429,905 | 90,712,412 |
| 2024/08/20 | 26.210 | 27.000 | 26.010 | 26.800 | 4,377,476 | 116,025,001 |
| 2024/08/19 | 26.300 | 27.370 | 25.880 | 26.080 | 4,198,700 | 110,877,170 |
| 2024/08/16 | 26.000 | 26.680 | 25.670 | 26.480 | 3,515,136 | 92,122,926 |