日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2024/09/26 | 29.860 | 30.540 | 29.770 | 30.510 | 1,137,254 | 34,310,953 |
| 2024/09/25 | 29.570 | 30.500 | 29.570 | 29.780 | 1,253,589 | 37,425,899 |
| 2024/09/24 | 28.610 | 29.400 | 28.220 | 29.390 | 927,800 | 26,818,059 |
| 2024/09/23 | 28.530 | 28.850 | 28.390 | 28.470 | 466,400 | 13,320,384 |
| 2024/09/20 | 28.970 | 29.100 | 28.440 | 28.530 | 553,500 | 15,918,660 |
| 2024/09/19 | 28.540 | 29.170 | 28.540 | 28.900 | 603,912 | 17,385,116 |
| 2024/09/18 | 28.700 | 28.890 | 27.960 | 28.400 | 524,600 | 14,944,542 |
| 2024/09/13 | 29.610 | 29.790 | 28.760 | 28.830 | 690,650 | 20,199,785 |
| 2024/09/12 | 30.020 | 30.370 | 29.550 | 29.570 | 520,300 | 15,545,263 |
| 2024/09/11 | 29.960 | 30.400 | 29.900 | 30.010 | 449,900 | 13,527,368 |
| 2024/09/10 | 29.960 | 30.220 | 29.410 | 30.110 | 672,374 | 20,120,791 |
| 2024/09/09 | 29.300 | 30.030 | 29.300 | 29.810 | 375,352 | 11,114,172 |
| 2024/09/06 | 30.180 | 30.440 | 29.700 | 29.700 | 1,018,789 | 30,568,763 |
| 2024/09/05 | 30.390 | 30.660 | 30.090 | 30.200 | 1,023,566 | 31,049,874 |
| 2024/09/04 | 30.140 | 30.680 | 30.060 | 30.290 | 871,811 | 26,409,334 |
| 2024/09/03 | 30.010 | 30.800 | 29.890 | 30.490 | 983,411 | 29,794,894 |
| 2024/09/02 | 31.490 | 31.760 | 30.110 | 30.130 | 1,662,412 | 51,322,814 |
| 2024/08/30 | 29.910 | 31.060 | 29.910 | 30.440 | 1,459,012 | 44,251,833 |
| 2024/08/29 | 29.410 | 30.310 | 29.240 | 30.040 | 1,451,001 | 43,167,279 |
| 2024/08/28 | 29.650 | 29.970 | 29.230 | 29.560 | 850,145 | 25,166,417 |
| 2024/08/27 | 30.130 | 30.250 | 29.600 | 29.990 | 863,565 | 25,900,473 |
| 2024/08/26 | 30.240 | 30.750 | 30.130 | 30.400 | 782,521 | 23,772,987 |
| 2024/08/23 | 30.330 | 30.860 | 29.880 | 30.350 | 877,832 | 26,646,590 |
| 2024/08/22 | 30.620 | 31.090 | 30.000 | 30.340 | 1,336,796 | 40,788,987 |
| 2024/08/21 | 30.990 | 31.990 | 30.100 | 30.710 | 2,620,510 | 81,098,233 |
| 2024/08/20 | 33.280 | 33.620 | 32.920 | 32.990 | 662,000 | 21,980,055 |
| 2024/08/19 | 35.480 | 35.480 | 33.100 | 33.380 | 1,816,098 | 62,401,127 |
| 2024/08/16 | 35.610 | 36.220 | 35.500 | 35.830 | 906,292 | 32,436,190 |
| 2024/08/15 | 35.800 | 35.950 | 35.160 | 35.550 | 688,892 | 24,534,888 |
| 2024/08/14 | 36.150 | 36.410 | 35.800 | 35.800 | 595,600 | 21,465,424 |
| 2024/08/13 | 35.140 | 36.250 | 35.140 | 36.200 | 678,963 | 24,227,097 |
| 2024/08/12 | 35.690 | 36.100 | 35.050 | 35.450 | 541,400 | 19,258,951 |
| 2024/08/09 | 36.500 | 36.950 | 35.860 | 35.910 | 739,800 | 26,858,439 |
| 2024/08/08 | 36.280 | 36.990 | 35.800 | 35.900 | 1,063,632 | 38,548,682 |
| 2024/08/07 | 36.550 | 37.850 | 36.550 | 36.710 | 1,247,078 | 46,035,884 |
| 2024/08/06 | 35.820 | 36.270 | 35.510 | 36.110 | 814,648 | 29,268,266 |
| 2024/08/05 | 37.490 | 37.970 | 35.380 | 35.380 | 1,689,300 | 61,752,361 |
| 2024/08/02 | 39.150 | 39.330 | 38.000 | 38.000 | 1,685,159 | 65,080,840 |
| 2024/08/01 | 39.820 | 40.350 | 39.390 | 39.690 | 2,034,765 | 81,009,081 |
| 2024/07/31 | 38.700 | 39.970 | 38.410 | 39.900 | 2,376,688 | 93,273,120 |
| 2024/07/30 | 38.130 | 39.080 | 37.700 | 38.900 | 1,845,800 | 70,975,624 |
| 2024/07/29 | 38.010 | 38.740 | 37.500 | 38.660 | 1,720,773 | 65,780,849 |
| 2024/07/26 | 39.780 | 39.780 | 38.000 | 38.000 | 2,774,038 | 107,882,337 |
| 2024/07/25 | 38.640 | 40.800 | 38.420 | 39.980 | 3,491,943 | 137,792,070 |
| 2024/07/24 | 40.310 | 40.600 | 38.800 | 39.000 | 2,763,824 | 109,661,626 |
| 2024/07/23 | 41.390 | 41.960 | 39.990 | 39.990 | 3,654,621 | 149,227,311 |
| 2024/07/22 | 42.890 | 46.000 | 41.210 | 41.420 | 6,239,084 | 267,531,921 |
| 2024/07/19 | 35.220 | 42.260 | 34.870 | 42.260 | 4,819,730 | 186,294,613 |
| 2024/07/18 | 35.900 | 36.000 | 34.450 | 35.220 | 1,006,083 | 35,607,792 |
| 2024/07/17 | 36.200 | 37.290 | 36.010 | 36.100 | 996,032 | 36,255,564 |
| 2024/07/16 | 35.980 | 36.300 | 35.450 | 36.290 | 648,362 | 23,344,273 |
| 2024/07/15 | 36.400 | 36.740 | 35.410 | 35.930 | 553,073 | 19,976,996 |
| 2024/07/12 | 36.890 | 37.290 | 36.300 | 36.400 | 738,414 | 27,114,562 |
| 2024/07/11 | 36.340 | 37.300 | 36.340 | 37.090 | 981,200 | 36,076,271 |
| 2024/07/10 | 36.300 | 36.690 | 35.910 | 36.100 | 733,500 | 26,589,375 |
| 2024/07/09 | 34.730 | 36.850 | 34.400 | 36.450 | 1,158,486 | 41,250,790 |
| 2024/07/08 | 35.630 | 36.370 | 34.750 | 34.780 | 717,554 | 25,388,854 |
| 2024/07/05 | 35.570 | 36.290 | 34.800 | 35.960 | 663,589 | 23,660,265 |
| 2024/07/04 | 37.810 | 37.810 | 35.600 | 35.760 | 946,365 | 34,774,181 |
| 2024/07/03 | 37.600 | 38.030 | 36.710 | 37.260 | 954,389 | 35,694,148 |
| 2024/07/02 | 38.800 | 39.200 | 37.380 | 37.480 | 1,256,113 | 48,002,358 |
| 2024/07/01 | 39.200 | 40.200 | 38.100 | 38.850 | 1,893,226 | 74,001,471 |
| 2024/06/28 | 37.090 | 40.470 | 37.090 | 40.000 | 2,420,404 | 93,578,869 |
| 2024/06/27 | 37.600 | 38.510 | 37.330 | 37.750 | 1,367,534 | 51,689,366 |
| 2024/06/26 | 36.380 | 38.080 | 35.210 | 37.870 | 1,804,465 | 66,557,691 |
| 2024/06/25 | 37.920 | 38.420 | 35.970 | 36.300 | 1,828,349 | 67,927,736 |
| 2024/06/24 | 38.020 | 39.750 | 37.300 | 38.200 | 2,007,033 | 76,904,486 |
| 2024/06/21 | 39.900 | 40.200 | 38.380 | 38.460 | 2,016,081 | 79,100,938 |
| 2024/06/20 | 41.260 | 42.700 | 40.380 | 40.380 | 2,257,918 | 92,981,063 |
| 2024/06/19 | 43.100 | 43.300 | 41.500 | 41.700 | 2,440,076 | 103,459,222 |
| 2024/06/18 | 42.000 | 43.870 | 41.160 | 43.640 | 3,279,615 | 139,932,973 |
| 2024/06/17 | 42.880 | 43.850 | 41.520 | 41.930 | 2,694,379 | 114,632,354 |
| 2024/06/14 | 44.680 | 44.760 | 43.000 | 43.370 | 2,977,151 | 130,853,229 |
| 2024/06/13 | 42.930 | 45.990 | 42.800 | 45.490 | 4,739,288 | 209,962,306 |
| 2024/06/12 | 44.080 | 44.220 | 42.700 | 43.650 | 3,520,237 | 153,702,348 |
| 2024/06/11 | 41.560 | 44.320 | 39.610 | 44.220 | 4,583,446 | 194,464,155 |
| 2024/06/07 | 42.120 | 46.780 | 41.580 | 42.910 | 6,214,059 | 269,363,922 |
| 2024/06/06 | 39.300 | 44.790 | 39.180 | 42.650 | 5,390,266 | 223,588,233 |
| 2024/06/05 | 38.650 | 42.000 | 38.300 | 39.550 | 2,484,353 | 98,442,487 |
| 2024/06/04 | 39.930 | 40.280 | 38.210 | 38.910 | 1,937,205 | 76,195,115 |
| 2024/06/03 | 41.880 | 41.880 | 40.000 | 40.510 | 2,228,333 | 91,512,065 |
| 2024/05/31 | 39.600 | 42.500 | 39.400 | 41.630 | 3,498,409 | 142,673,865 |
| 2024/05/30 | 38.520 | 40.280 | 38.200 | 40.270 | 2,714,792 | 106,738,834 |
| 2024/05/29 | 40.120 | 40.680 | 38.830 | 39.080 | 3,198,268 | 126,899,278 |
| 2024/05/28 | 39.310 | 42.850 | 38.660 | 41.310 | 4,768,534 | 193,280,604 |
| 2024/05/27 | 37.040 | 42.870 | 36.980 | 41.360 | 5,275,436 | 208,709,436 |
| 2024/05/24 | 36.800 | 37.680 | 36.100 | 36.930 | 2,276,571 | 83,954,247 |
| 2024/05/23 | 35.690 | 39.000 | 35.250 | 37.830 | 3,508,641 | 129,617,970 |
| 2024/05/22 | 34.730 | 35.850 | 34.640 | 35.830 | 783,973 | 27,644,847 |
| 2024/05/21 | 35.200 | 35.490 | 34.610 | 34.710 | 650,400 | 22,765,626 |