日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2024/06/17 | 21.321 | 21.507 | 21.157 | 21.329 | 621,421 | 13,253,977 |
| 2024/06/14 | 21.429 | 21.636 | 21.036 | 21.443 | 555,751 | 11,885,290 |
| 2024/06/13 | 21.150 | 21.757 | 20.971 | 21.536 | 706,733 | 15,091,223 |
| 2024/06/12 | 20.707 | 21.129 | 20.507 | 21.021 | 578,400 | 12,054,434 |
| 2024/06/11 | 20.093 | 20.771 | 19.493 | 20.700 | 684,013 | 13,861,010 |
| 2024/06/07 | 19.757 | 20.314 | 19.443 | 20.007 | 698,353 | 13,883,432 |
| 2024/06/06 | 20.857 | 21.321 | 19.279 | 19.357 | 1,202,750 | 24,299,759 |
| 2024/06/05 | 20.821 | 22.393 | 20.450 | 21.043 | 982,801 | 20,812,531 |
| 2024/06/04 | 21.393 | 21.700 | 20.450 | 20.786 | 726,350 | 15,313,092 |
| 2024/06/03 | 22.500 | 22.800 | 21.371 | 21.543 | 702,050 | 15,482,659 |
| 2024/05/31 | 22.086 | 22.557 | 21.957 | 22.457 | 630,633 | 14,040,570 |
| 2024/05/30 | 21.893 | 22.114 | 21.450 | 21.964 | 548,350 | 11,984,326 |
| 2024/05/29 | 21.800 | 22.407 | 21.714 | 22.036 | 640,968 | 14,094,405 |
| 2024/05/28 | 21.500 | 22.386 | 21.464 | 21.764 | 489,750 | 10,666,020 |
| 2024/05/27 | 21.971 | 22.129 | 21.321 | 21.950 | 498,300 | 10,884,242 |
| 2024/05/24 | 22.571 | 22.579 | 21.857 | 21.907 | 695,750 | 15,465,478 |
| 2024/05/23 | 22.864 | 23.429 | 22.557 | 22.657 | 901,962 | 20,633,959 |
| 2024/05/22 | 22.593 | 23.036 | 22.471 | 22.929 | 515,013 | 11,720,279 |
| 2024/05/21 | 22.993 | 23.014 | 22.557 | 22.643 | 397,800 | 9,070,536 |
| 2024/05/20 | 22.993 | 23.343 | 22.750 | 22.964 | 598,950 | 13,783,336 |
| 2024/05/17 | 22.771 | 23.050 | 22.436 | 22.986 | 506,300 | 11,549,082 |
| 2024/05/16 | 22.529 | 22.850 | 22.414 | 22.650 | 564,265 | 12,758,454 |
| 2024/05/15 | 22.771 | 23.000 | 22.279 | 22.300 | 658,158 | 14,866,143 |
| 2024/05/14 | 22.407 | 23.029 | 22.407 | 22.871 | 608,508 | 13,800,048 |
| 2024/05/13 | 22.979 | 22.986 | 22.079 | 22.286 | 908,397 | 20,513,875 |
| 2024/05/10 | 23.700 | 24.014 | 22.964 | 23.357 | 1,264,597 | 29,729,094 |
| 2024/05/09 | 23.307 | 23.536 | 23.200 | 23.364 | 647,129 | 15,111,594 |
| 2024/05/08 | 23.807 | 23.829 | 22.871 | 23.000 | 810,950 | 18,957,375 |
| 2024/05/07 | 23.493 | 24.000 | 23.486 | 23.807 | 810,845 | 19,214,188 |
| 2024/05/06 | 23.679 | 23.857 | 23.221 | 23.514 | 654,400 | 15,422,735 |
| 2024/04/30 | 24.050 | 24.050 | 22.786 | 23.186 | 1,130,450 | 26,585,923 |
| 2024/04/29 | 23.121 | 23.814 | 22.950 | 23.693 | 911,400 | 21,321,747 |
| 2024/04/26 | 22.607 | 23.336 | 22.171 | 23.121 | 935,508 | 21,337,768 |
| 2024/04/25 | 22.500 | 22.743 | 22.321 | 22.414 | 700,000 | 15,746,150 |
| 2024/04/24 | 21.643 | 22.721 | 21.571 | 22.721 | 945,100 | 20,947,196 |
| 2024/04/23 | 21.293 | 21.779 | 21.293 | 21.643 | 616,150 | 13,248,457 |
| 2024/04/22 | 21.357 | 21.700 | 20.464 | 21.286 | 1,194,779 | 25,331,405 |
| 2024/04/19 | 22.057 | 22.614 | 21.586 | 22.329 | 954,500 | 21,138,834 |
| 2024/04/18 | 21.743 | 22.657 | 21.514 | 22.179 | 1,108,321 | 24,408,830 |
| 2024/04/17 | 20.714 | 21.893 | 20.714 | 21.786 | 1,222,971 | 26,020,848 |
| 2024/04/16 | 21.321 | 22.043 | 19.821 | 20.250 | 1,372,550 | 28,629,677 |
| 2024/04/15 | 23.143 | 23.286 | 20.714 | 21.679 | 1,390,950 | 30,886,740 |
| 2024/04/12 | 24.586 | 24.821 | 23.107 | 23.257 | 1,391,512 | 33,316,623 |
| 2024/04/11 | 23.214 | 26.036 | 23.014 | 24.586 | 1,973,400 | 47,780,947 |
| 2024/04/10 | 24.350 | 24.429 | 23.143 | 23.429 | 807,250 | 19,243,023 |
| 2024/04/09 | 23.850 | 24.407 | 23.850 | 24.286 | 632,450 | 15,240,938 |
| 2024/04/08 | 24.893 | 24.964 | 23.793 | 23.843 | 906,750 | 22,100,444 |
| 2024/04/03 | 25.550 | 25.636 | 24.529 | 24.886 | 888,100 | 22,335,937 |
| 2024/04/02 | 26.357 | 26.357 | 25.221 | 25.471 | 1,223,600 | 31,631,895 |
| 2024/04/01 | 25.907 | 26.493 | 25.714 | 26.379 | 1,186,000 | 30,982,174 |
| 2024/03/29 | 25.607 | 26.021 | 24.971 | 25.621 | 1,111,622 | 28,407,500 |
| 2024/03/28 | 24.564 | 25.957 | 24.379 | 25.571 | 1,713,900 | 43,049,311 |
| 2024/03/27 | 26.400 | 26.707 | 24.729 | 24.736 | 2,029,480 | 52,041,955 |
| 2024/03/26 | 28.450 | 28.857 | 26.657 | 26.743 | 2,803,400 | 77,589,000 |
| 2024/03/25 | 30.707 | 32.143 | 28.571 | 28.607 | 4,148,988 | 124,498,682 |
| 2024/03/22 | 30.657 | 31.000 | 28.857 | 29.929 | 4,137,149 | 124,572,659 |
| 2024/03/21 | 31.079 | 32.714 | 30.357 | 30.929 | 5,118,108 | 160,041,957 |
| 2024/03/20 | 27.200 | 32.529 | 26.979 | 30.357 | 6,039,410 | 176,750,882 |
| 2024/03/19 | 26.857 | 27.979 | 26.593 | 27.164 | 2,391,505 | 64,925,175 |
| 2024/03/18 | 25.986 | 26.907 | 25.957 | 26.871 | 1,820,531 | 48,117,089 |
| 2024/03/15 | 25.714 | 26.029 | 25.250 | 25.929 | 1,048,312 | 26,973,591 |
| 2024/03/14 | 26.786 | 26.957 | 25.371 | 26.014 | 1,903,789 | 50,035,382 |
| 2024/03/13 | 28.993 | 28.993 | 26.557 | 26.779 | 3,063,272 | 85,252,391 |
| 2024/03/12 | 26.057 | 27.136 | 26.057 | 27.136 | 2,119,302 | 56,366,015 |
| 2024/03/11 | 25.821 | 26.150 | 25.664 | 26.043 | 1,146,876 | 29,726,452 |
| 2024/03/08 | 25.893 | 26.371 | 25.321 | 26.136 | 1,124,234 | 29,151,668 |
| 2024/03/07 | 25.857 | 26.986 | 25.714 | 26.143 | 1,816,548 | 47,548,143 |
| 2024/03/06 | 25.271 | 25.850 | 25.121 | 25.850 | 1,377,516 | 35,158,340 |
| 2024/03/05 | 26.536 | 26.536 | 25.193 | 25.450 | 1,840,773 | 47,728,942 |
| 2024/03/04 | 26.429 | 27.136 | 26.264 | 26.579 | 1,827,531 | 48,615,979 |
| 2024/03/01 | 26.429 | 26.757 | 26.029 | 26.586 | 2,017,120 | 53,353,328 |
| 2024/02/29 | 25.007 | 26.764 | 24.864 | 26.436 | 3,107,172 | 80,064,831 |
| 2024/02/28 | 28.557 | 28.921 | 25.250 | 25.379 | 4,943,344 | 133,602,522 |
| 2024/02/27 | 27.750 | 29.657 | 26.714 | 29.257 | 5,338,295 | 151,311,302 |
| 2024/02/26 | 32.279 | 36.350 | 29.079 | 29.236 | 7,690,137 | 244,054,187 |
| 2024/02/23 | 30.000 | 30.293 | 27.143 | 30.293 | 3,197,941 | 94,122,598 |
| 2024/02/22 | 21.407 | 25.243 | 21.071 | 25.243 | 2,093,358 | 48,651,733 |
| 2024/02/21 | 20.200 | 21.971 | 19.921 | 21.036 | 1,131,201 | 23,508,619 |
| 2024/02/20 | 20.000 | 20.486 | 19.036 | 20.471 | 1,013,483 | 20,267,886 |
| 2024/02/19 | 18.893 | 20.321 | 18.871 | 19.921 | 1,413,857 | 27,572,332 |
| 2024/02/08 | 16.579 | 18.957 | 16.143 | 18.643 | 1,567,193 | 27,552,036 |
| 2024/02/07 | 18.357 | 18.436 | 16.443 | 16.771 | 1,462,746 | 25,600,614 |
| 2024/02/06 | 16.836 | 19.200 | 16.821 | 18.643 | 1,407,140 | 25,152,627 |
| 2024/02/05 | 22.271 | 22.271 | 18.114 | 18.843 | 1,312,356 | 26,738,925 |
| 2024/02/02 | 24.000 | 24.507 | 21.429 | 22.357 | 790,100 | 18,230,174 |
| 2024/02/01 | 23.836 | 24.364 | 22.850 | 23.786 | 897,800 | 21,285,940 |
| 2024/01/31 | 25.564 | 25.564 | 23.736 | 23.807 | 845,700 | 20,861,516 |
| 2024/01/30 | 26.979 | 26.979 | 25.750 | 25.750 | 639,550 | 16,861,415 |
| 2024/01/29 | 28.564 | 28.836 | 26.800 | 26.879 | 600,748 | 16,682,621 |
| 2024/01/26 | 28.814 | 29.064 | 28.007 | 28.136 | 490,450 | 13,980,399 |