日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2024/05/27 | 27.771 | 28.136 | 26.607 | 26.957 | 2,381,583 | 65,178,568 |
| 2024/05/24 | 27.914 | 28.429 | 27.143 | 28.379 | 3,654,347 | 102,198,381 |
| 2024/05/23 | 27.500 | 29.029 | 27.143 | 28.564 | 5,025,285 | 141,004,471 |
| 2024/05/22 | 26.864 | 27.100 | 26.293 | 27.071 | 1,769,255 | 47,472,650 |
| 2024/05/21 | 27.714 | 27.771 | 26.464 | 26.736 | 2,812,483 | 76,418,678 |
| 2024/05/20 | 27.143 | 28.921 | 26.971 | 28.000 | 3,860,264 | 107,156,103 |
| 2024/05/17 | 26.536 | 27.271 | 26.143 | 27.164 | 2,097,647 | 56,171,840 |
| 2024/05/16 | 26.793 | 27.136 | 26.507 | 26.700 | 1,851,888 | 49,600,968 |
| 2024/05/15 | 26.407 | 27.571 | 26.071 | 27.121 | 2,588,234 | 69,345,259 |
| 2024/05/14 | 26.529 | 26.836 | 26.214 | 26.793 | 2,265,166 | 60,237,559 |
| 2024/05/13 | 27.514 | 27.607 | 26.071 | 26.179 | 3,032,899 | 81,411,349 |
| 2024/05/10 | 29.993 | 29.993 | 27.679 | 27.700 | 5,326,073 | 153,610,602 |
| 2024/05/09 | 25.000 | 30.114 | 24.643 | 30.114 | 6,099,593 | 167,542,095 |
| 2024/05/08 | 25.736 | 25.950 | 24.857 | 25.093 | 1,642,000 | 41,721,578 |
| 2024/05/07 | 24.629 | 26.114 | 24.614 | 25.950 | 2,112,351 | 53,498,985 |
| 2024/05/06 | 24.529 | 24.814 | 24.414 | 24.607 | 883,950 | 21,737,214 |
| 2024/04/30 | 24.764 | 24.950 | 23.929 | 24.214 | 1,080,386 | 26,430,833 |
| 2024/04/29 | 24.014 | 24.886 | 23.929 | 24.771 | 1,195,838 | 29,178,447 |
| 2024/04/26 | 23.936 | 24.457 | 23.679 | 24.100 | 1,303,728 | 31,345,532 |
| 2024/04/25 | 24.064 | 24.579 | 23.571 | 23.929 | 1,393,200 | 33,486,606 |
| 2024/04/24 | 23.429 | 24.429 | 23.214 | 24.236 | 1,481,572 | 35,301,416 |
| 2024/04/23 | 22.857 | 23.986 | 22.714 | 23.579 | 2,078,433 | 48,394,233 |
| 2024/04/22 | 22.979 | 24.857 | 22.479 | 24.271 | 2,543,106 | 60,135,556 |
| 2024/04/19 | 21.929 | 23.843 | 21.636 | 23.157 | 2,340,040 | 52,981,430 |
| 2024/04/18 | 21.643 | 22.450 | 21.571 | 22.014 | 1,198,731 | 26,275,584 |
| 2024/04/17 | 19.929 | 21.900 | 19.929 | 21.650 | 1,578,220 | 32,909,043 |
| 2024/04/16 | 22.164 | 22.621 | 19.614 | 19.714 | 1,751,626 | 36,833,629 |
| 2024/04/15 | 23.650 | 24.457 | 22.157 | 22.643 | 1,451,951 | 33,724,102 |
| 2024/04/12 | 24.000 | 24.400 | 23.707 | 23.764 | 989,948 | 23,726,826 |
| 2024/04/11 | 24.150 | 24.471 | 23.793 | 23.843 | 904,537 | 21,767,004 |
| 2024/04/10 | 25.093 | 25.200 | 23.900 | 24.250 | 1,114,998 | 27,440,937 |
| 2024/04/09 | 24.800 | 25.329 | 24.636 | 25.193 | 967,200 | 24,169,844 |
| 2024/04/08 | 26.386 | 26.386 | 24.786 | 24.793 | 1,368,000 | 35,004,042 |
| 2024/04/03 | 27.536 | 27.557 | 26.114 | 26.357 | 1,402,390 | 37,711,669 |
| 2024/04/02 | 27.686 | 28.043 | 27.143 | 27.421 | 1,755,893 | 48,415,676 |
| 2024/04/01 | 27.007 | 27.414 | 26.786 | 27.357 | 1,389,670 | 37,717,033 |
| 2024/03/29 | 25.929 | 27.279 | 25.929 | 27.007 | 1,531,200 | 40,631,923 |
| 2024/03/28 | 24.514 | 26.407 | 24.514 | 26.107 | 1,690,093 | 42,903,855 |
| 2024/03/27 | 26.300 | 26.414 | 24.507 | 24.679 | 1,542,000 | 39,282,450 |
| 2024/03/26 | 26.436 | 26.886 | 25.764 | 26.279 | 1,517,827 | 39,981,460 |
| 2024/03/25 | 27.729 | 27.893 | 26.379 | 26.429 | 1,547,883 | 41,959,238 |
| 2024/03/22 | 28.793 | 28.907 | 27.786 | 27.893 | 1,811,605 | 51,349,490 |
| 2024/03/21 | 28.607 | 29.386 | 27.700 | 29.007 | 2,566,363 | 73,590,459 |
| 2024/03/20 | 27.871 | 28.564 | 27.793 | 28.564 | 1,666,230 | 46,984,353 |
| 2024/03/19 | 27.886 | 28.557 | 27.593 | 28.157 | 2,104,200 | 59,019,127 |
| 2024/03/18 | 27.471 | 28.086 | 27.421 | 27.950 | 1,647,962 | 45,701,282 |
| 2024/03/15 | 26.900 | 27.429 | 26.821 | 27.429 | 1,203,100 | 32,657,848 |
| 2024/03/14 | 27.500 | 27.643 | 26.500 | 26.936 | 1,552,567 | 42,144,043 |
| 2024/03/13 | 27.293 | 28.064 | 27.107 | 27.714 | 1,992,362 | 54,878,615 |
| 2024/03/12 | 26.857 | 27.829 | 26.529 | 27.607 | 2,100,500 | 57,145,152 |
| 2024/03/11 | 26.157 | 26.679 | 25.950 | 26.664 | 1,248,983 | 32,926,314 |
| 2024/03/08 | 26.136 | 26.750 | 26.036 | 26.500 | 1,367,222 | 36,033,819 |
| 2024/03/07 | 26.843 | 27.200 | 25.929 | 26.007 | 1,704,876 | 45,170,263 |
| 2024/03/06 | 26.893 | 26.893 | 26.071 | 26.650 | 2,041,659 | 54,362,743 |
| 2024/03/05 | 26.429 | 28.914 | 26.343 | 27.086 | 2,847,558 | 77,433,644 |
| 2024/03/04 | 26.321 | 26.643 | 25.400 | 26.557 | 1,678,444 | 44,026,005 |
| 2024/03/01 | 26.150 | 26.836 | 25.950 | 26.414 | 1,685,772 | 44,399,020 |
| 2024/02/29 | 24.793 | 25.929 | 24.429 | 25.857 | 1,906,216 | 48,135,766 |
| 2024/02/28 | 27.857 | 28.093 | 24.664 | 24.793 | 3,440,898 | 90,673,683 |
| 2024/02/27 | 26.107 | 28.136 | 25.736 | 28.136 | 2,806,714 | 75,861,971 |
| 2024/02/26 | 25.164 | 26.486 | 25.000 | 26.086 | 1,975,582 | 50,740,848 |
| 2024/02/23 | 23.986 | 25.550 | 23.914 | 25.179 | 1,939,182 | 47,814,895 |
| 2024/02/22 | 23.064 | 23.986 | 22.879 | 23.986 | 1,414,519 | 33,211,137 |
| 2024/02/21 | 22.229 | 24.429 | 22.229 | 23.171 | 1,726,060 | 39,724,407 |
| 2024/02/20 | 22.000 | 22.771 | 21.521 | 22.664 | 1,366,068 | 30,379,986 |
| 2024/02/19 | 21.436 | 22.857 | 21.436 | 22.043 | 1,635,854 | 35,895,544 |
| 2024/02/08 | 19.064 | 21.400 | 18.650 | 21.286 | 1,885,475 | 37,898,047 |
| 2024/02/07 | 19.857 | 20.914 | 18.771 | 19.000 | 1,729,388 | 33,957,398 |
| 2024/02/06 | 19.950 | 21.421 | 18.214 | 20.464 | 1,782,835 | 35,678,539 |
| 2024/02/05 | 22.893 | 23.207 | 19.929 | 20.021 | 1,557,736 | 33,510,795 |
| 2024/02/02 | 24.879 | 25.579 | 22.571 | 23.300 | 1,468,470 | 35,364,061 |
| 2024/02/01 | 24.850 | 25.629 | 24.643 | 25.021 | 988,200 | 24,740,328 |
| 2024/01/31 | 27.143 | 27.414 | 25.300 | 25.386 | 1,567,900 | 41,252,624 |
| 2024/01/30 | 28.086 | 28.843 | 27.414 | 27.479 | 1,105,600 | 30,907,600 |
| 2024/01/29 | 29.279 | 30.200 | 28.671 | 28.750 | 1,440,400 | 42,095,690 |
| 2024/01/26 | 29.514 | 29.800 | 29.143 | 29.200 | 1,100,300 | 32,364,499 |
| 2024/01/25 | 28.757 | 29.629 | 28.364 | 29.579 | 1,265,195 | 36,794,717 |
| 2024/01/24 | 28.493 | 29.000 | 27.636 | 28.750 | 1,298,429 | 36,965,949 |
| 2024/01/23 | 28.464 | 28.779 | 28.021 | 28.543 | 1,152,724 | 32,797,015 |
| 2024/01/22 | 30.436 | 30.714 | 28.400 | 28.736 | 1,808,889 | 53,491,561 |
| 2024/01/19 | 32.400 | 32.571 | 30.500 | 30.550 | 1,431,011 | 45,084,359 |
| 2024/01/18 | 32.143 | 32.586 | 31.714 | 32.307 | 1,353,110 | 43,553,228 |
| 2024/01/17 | 32.871 | 33.000 | 31.964 | 32.000 | 1,111,380 | 36,074,005 |
| 2024/01/16 | 33.857 | 33.857 | 32.500 | 33.014 | 1,286,692 | 42,855,850 |
| 2024/01/15 | 34.564 | 34.564 | 33.493 | 33.571 | 1,486,590 | 50,615,416 |
| 2024/01/12 | 34.564 | 35.500 | 34.207 | 34.843 | 2,158,070 | 75,054,437 |
| 2024/01/11 | 33.243 | 34.500 | 32.993 | 34.379 | 1,230,171 | 41,553,638 |
| 2024/01/10 | 34.214 | 34.286 | 33.286 | 33.400 | 1,353,838 | 45,754,985 |
| 2024/01/09 | 34.743 | 35.350 | 34.129 | 34.443 | 1,110,278 | 38,489,174 |
| 2024/01/08 | 35.786 | 36.136 | 34.700 | 34.700 | 1,296,960 | 45,822,245 |