日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2024/06/12 | 24.420 | 25.200 | 24.080 | 24.990 | 801,740 | 19,780,930 |
| 2024/06/11 | 24.750 | 24.960 | 23.690 | 24.560 | 732,270 | 17,933,292 |
| 2024/06/07 | 23.770 | 24.580 | 23.770 | 24.500 | 1,201,355 | 29,018,730 |
| 2024/06/06 | 25.010 | 25.400 | 23.200 | 23.430 | 1,336,465 | 32,422,640 |
| 2024/06/05 | 24.620 | 25.490 | 24.310 | 25.120 | 942,717 | 23,459,512 |
| 2024/06/04 | 25.420 | 25.540 | 24.530 | 24.850 | 980,454 | 24,594,688 |
| 2024/06/03 | 26.580 | 26.680 | 25.370 | 25.620 | 1,176,671 | 30,666,987 |
| 2024/05/31 | 26.230 | 26.860 | 26.190 | 26.680 | 942,809 | 24,975,010 |
| 2024/05/30 | 26.480 | 27.140 | 26.310 | 26.460 | 1,270,655 | 33,796,246 |
| 2024/05/29 | 25.620 | 26.480 | 25.450 | 26.460 | 1,113,823 | 28,962,182 |
| 2024/05/28 | 26.060 | 26.180 | 25.580 | 25.620 | 699,024 | 18,076,760 |
| 2024/05/27 | 26.520 | 26.900 | 25.330 | 26.100 | 1,212,114 | 31,772,538 |
| 2024/05/24 | 26.640 | 26.890 | 26.210 | 26.500 | 928,594 | 24,663,456 |
| 2024/05/23 | 27.150 | 27.210 | 26.260 | 26.410 | 1,083,589 | 28,994,132 |
| 2024/05/22 | 26.810 | 27.170 | 26.620 | 27.120 | 1,050,994 | 28,303,268 |
| 2024/05/21 | 27.590 | 27.590 | 26.410 | 26.830 | 1,698,998 | 46,051,340 |
| 2024/05/20 | 29.580 | 29.730 | 27.400 | 27.650 | 2,593,720 | 74,154,454 |
| 2024/05/17 | 29.190 | 29.590 | 28.950 | 29.490 | 722,630 | 21,176,672 |
| 2024/05/16 | 28.880 | 29.550 | 28.880 | 29.100 | 759,382 | 22,099,914 |
| 2024/05/15 | 29.230 | 29.290 | 28.680 | 28.760 | 582,032 | 16,873,107 |
| 2024/05/14 | 28.910 | 29.450 | 28.910 | 29.230 | 580,888 | 16,918,363 |
| 2024/05/13 | 29.530 | 30.260 | 28.910 | 28.970 | 930,394 | 27,369,865 |
| 2024/05/10 | 30.650 | 30.790 | 29.410 | 29.550 | 1,218,066 | 36,663,786 |
| 2024/05/09 | 30.300 | 30.980 | 30.300 | 30.650 | 957,511 | 29,259,142 |
| 2024/05/08 | 31.000 | 31.000 | 29.880 | 30.080 | 1,019,061 | 31,071,169 |
| 2024/05/07 | 30.700 | 31.040 | 30.230 | 31.010 | 1,163,378 | 35,768,056 |
| 2024/05/06 | 29.670 | 30.780 | 29.540 | 30.450 | 1,448,368 | 43,610,360 |
| 2024/04/30 | 29.940 | 30.600 | 29.390 | 29.390 | 1,845,384 | 55,047,804 |
| 2024/04/29 | 30.580 | 31.280 | 30.410 | 31.200 | 1,145,031 | 35,344,244 |
| 2024/04/26 | 30.290 | 30.770 | 29.820 | 30.580 | 1,082,201 | 32,861,033 |
| 2024/04/25 | 29.750 | 30.590 | 29.560 | 30.560 | 1,096,516 | 33,021,579 |
| 2024/04/24 | 29.100 | 29.870 | 29.100 | 29.840 | 935,638 | 27,580,269 |
| 2024/04/23 | 28.890 | 30.390 | 28.700 | 29.370 | 955,818 | 28,041,310 |
| 2024/04/22 | 29.000 | 29.300 | 28.000 | 28.890 | 775,059 | 22,319,761 |
| 2024/04/19 | 29.200 | 29.990 | 29.000 | 29.280 | 1,063,036 | 31,218,709 |
| 2024/04/18 | 30.000 | 30.470 | 28.770 | 29.370 | 1,257,146 | 37,277,521 |
| 2024/04/17 | 28.250 | 30.030 | 28.250 | 30.000 | 1,559,402 | 45,429,278 |
| 2024/04/16 | 30.330 | 30.500 | 27.100 | 27.970 | 1,619,188 | 46,915,972 |
| 2024/04/15 | 33.950 | 34.200 | 30.500 | 30.790 | 2,160,125 | 69,901,645 |
| 2024/04/12 | 35.010 | 36.460 | 34.020 | 34.200 | 1,978,907 | 69,108,379 |
| 2024/04/11 | 33.880 | 37.000 | 33.440 | 35.450 | 2,458,903 | 85,920,218 |
| 2024/04/10 | 35.680 | 36.200 | 33.700 | 34.400 | 2,126,310 | 74,410,218 |
| 2024/04/09 | 36.250 | 36.970 | 35.650 | 36.080 | 1,941,870 | 70,368,514 |
| 2024/04/08 | 38.380 | 38.420 | 35.690 | 36.250 | 3,148,895 | 117,091,660 |
| 2024/04/03 | 35.990 | 39.880 | 35.100 | 38.770 | 5,268,906 | 197,241,496 |
| 2024/04/02 | 36.060 | 37.370 | 35.730 | 36.200 | 2,312,415 | 84,033,161 |
| 2024/04/01 | 35.500 | 36.480 | 34.820 | 36.350 | 2,049,905 | 73,360,975 |
| 2024/03/29 | 33.700 | 36.360 | 33.410 | 35.490 | 2,374,565 | 82,492,388 |
| 2024/03/28 | 32.890 | 34.150 | 32.170 | 33.700 | 1,736,145 | 57,687,757 |
| 2024/03/27 | 34.730 | 35.950 | 33.350 | 33.400 | 1,997,641 | 68,633,950 |
| 2024/03/26 | 33.380 | 35.500 | 33.210 | 35.270 | 2,250,376 | 77,277,911 |
| 2024/03/25 | 34.840 | 34.980 | 33.340 | 33.370 | 1,172,988 | 40,037,012 |
| 2024/03/22 | 35.860 | 36.150 | 34.580 | 34.840 | 1,320,931 | 46,704,817 |
| 2024/03/21 | 36.330 | 36.580 | 35.430 | 36.040 | 1,367,612 | 49,363,955 |
| 2024/03/20 | 35.780 | 36.690 | 35.680 | 36.330 | 1,511,855 | 54,608,202 |
| 2024/03/19 | 36.180 | 36.720 | 35.850 | 35.930 | 1,528,469 | 55,284,723 |
| 2024/03/18 | 36.980 | 36.990 | 35.900 | 36.370 | 2,483,532 | 90,797,929 |
| 2024/03/15 | 34.500 | 36.840 | 34.150 | 36.390 | 3,270,668 | 116,010,593 |
| 2024/03/14 | 34.480 | 35.970 | 34.360 | 34.980 | 2,806,842 | 98,092,110 |
| 2024/03/13 | 35.480 | 35.480 | 34.230 | 34.520 | 1,577,553 | 55,099,982 |
| 2024/03/12 | 34.150 | 34.930 | 33.800 | 34.920 | 1,875,596 | 64,614,282 |
| 2024/03/11 | 33.000 | 34.200 | 32.960 | 34.060 | 1,461,396 | 49,037,142 |
| 2024/03/08 | 33.200 | 34.480 | 32.380 | 33.200 | 1,433,147 | 47,745,292 |
| 2024/03/07 | 33.900 | 34.590 | 33.050 | 33.520 | 2,116,314 | 71,457,342 |
| 2024/03/06 | 32.590 | 34.470 | 32.230 | 33.950 | 2,507,213 | 83,515,265 |
| 2024/03/05 | 33.500 | 33.500 | 32.200 | 32.240 | 1,521,724 | 50,003,850 |
| 2024/03/04 | 34.310 | 34.600 | 32.920 | 33.730 | 1,502,249 | 50,911,218 |
| 2024/03/01 | 33.890 | 34.880 | 33.400 | 34.300 | 1,742,068 | 59,435,004 |
| 2024/02/29 | 31.910 | 33.830 | 31.600 | 33.780 | 2,378,146 | 77,955,625 |
| 2024/02/28 | 35.980 | 36.500 | 31.920 | 31.980 | 3,855,535 | 131,454,465 |
| 2024/02/27 | 34.350 | 37.900 | 33.850 | 36.530 | 3,842,903 | 137,028,313 |
| 2024/02/26 | 33.750 | 34.580 | 32.800 | 34.220 | 2,462,859 | 83,336,991 |
| 2024/02/23 | 32.000 | 33.390 | 31.690 | 33.320 | 2,453,507 | 79,984,328 |
| 2024/02/22 | 31.100 | 31.880 | 30.830 | 31.830 | 1,592,248 | 50,012,509 |
| 2024/02/21 | 30.300 | 31.870 | 30.000 | 31.140 | 1,456,330 | 44,895,013 |
| 2024/02/20 | 30.360 | 30.700 | 29.480 | 30.650 | 1,057,965 | 32,053,694 |
| 2024/02/19 | 29.020 | 30.670 | 29.020 | 30.360 | 1,325,003 | 39,442,026 |
| 2024/02/08 | 26.870 | 28.900 | 26.540 | 28.880 | 1,253,589 | 34,846,640 |
| 2024/02/07 | 28.380 | 29.300 | 26.830 | 26.900 | 1,258,265 | 35,045,825 |
| 2024/02/06 | 26.870 | 28.900 | 25.580 | 28.380 | 1,208,567 | 33,154,014 |
| 2024/02/05 | 31.420 | 31.420 | 27.000 | 27.600 | 1,359,778 | 39,923,082 |
| 2024/02/02 | 33.210 | 33.950 | 30.250 | 31.450 | 1,156,100 | 37,243,761 |
| 2024/02/01 | 33.740 | 34.000 | 32.300 | 33.210 | 897,750 | 29,906,296 |
| 2024/01/31 | 35.950 | 36.250 | 32.500 | 33.670 | 1,235,900 | 42,752,870 |
| 2024/01/30 | 37.460 | 38.020 | 35.600 | 35.860 | 768,076 | 28,215,271 |
| 2024/01/29 | 39.000 | 39.680 | 37.260 | 37.420 | 1,078,500 | 41,349,690 |
| 2024/01/26 | 38.860 | 39.880 | 38.000 | 38.190 | 1,333,500 | 51,649,788 |
| 2024/01/25 | 37.390 | 38.990 | 37.100 | 38.810 | 1,507,067 | 57,377,808 |
| 2024/01/24 | 36.400 | 37.500 | 35.810 | 37.310 | 1,109,005 | 40,761,478 |
| 2024/01/23 | 35.800 | 36.750 | 35.600 | 36.450 | 857,106 | 30,984,381 |