日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2024/06/20 | 28.850 | 29.000 | 27.800 | 27.800 | 2,625,464 | 74,464,722 |
| 2024/06/19 | 29.590 | 29.730 | 28.840 | 28.860 | 2,905,015 | 84,986,213 |
| 2024/06/18 | 29.600 | 29.940 | 29.500 | 29.720 | 2,779,755 | 82,530,925 |
| 2024/06/17 | 28.830 | 30.260 | 28.780 | 29.820 | 4,759,654 | 140,040,919 |
| 2024/06/14 | 29.010 | 29.980 | 29.010 | 29.290 | 4,993,221 | 146,413,722 |
| 2024/06/13 | 30.000 | 30.200 | 29.180 | 29.300 | 4,165,855 | 123,600,917 |
| 2024/06/12 | 28.410 | 29.280 | 28.250 | 29.270 | 3,101,862 | 89,341,380 |
| 2024/06/11 | 28.240 | 28.730 | 27.760 | 28.600 | 2,233,863 | 63,290,923 |
| 2024/06/07 | 27.790 | 29.000 | 27.700 | 28.410 | 2,662,858 | 75,159,167 |
| 2024/06/06 | 29.000 | 29.350 | 27.580 | 27.700 | 3,431,444 | 97,478,745 |
| 2024/06/05 | 28.700 | 29.370 | 28.400 | 29.150 | 3,276,083 | 94,695,179 |
| 2024/06/04 | 28.430 | 28.920 | 27.380 | 28.880 | 3,318,012 | 94,239,835 |
| 2024/06/03 | 29.250 | 29.250 | 28.160 | 28.510 | 3,130,783 | 90,143,069 |
| 2024/05/31 | 29.220 | 29.350 | 29.050 | 29.140 | 2,287,516 | 66,772,592 |
| 2024/05/30 | 29.660 | 29.660 | 29.040 | 29.130 | 2,846,316 | 83,603,416 |
| 2024/05/29 | 29.080 | 29.980 | 29.080 | 29.670 | 3,485,526 | 102,657,454 |
| 2024/05/28 | 29.970 | 29.970 | 29.050 | 29.220 | 3,164,467 | 93,517,911 |
| 2024/05/27 | 30.000 | 30.250 | 29.530 | 29.970 | 2,705,351 | 80,991,445 |
| 2024/05/24 | 30.520 | 30.810 | 29.510 | 29.590 | 4,617,468 | 139,020,417 |
| 2024/05/23 | 30.240 | 32.140 | 29.850 | 30.780 | 7,630,454 | 234,655,536 |
| 2024/05/22 | 30.410 | 32.300 | 30.230 | 31.140 | 8,644,035 | 268,137,965 |
| 2024/05/21 | 30.260 | 30.270 | 29.240 | 29.780 | 2,982,496 | 89,139,349 |
| 2024/05/20 | 29.960 | 30.320 | 29.860 | 30.030 | 2,609,500 | 78,395,903 |
| 2024/05/17 | 29.410 | 29.920 | 29.360 | 29.920 | 2,662,013 | 78,935,340 |
| 2024/05/16 | 29.490 | 29.890 | 29.330 | 29.460 | 2,479,749 | 73,257,984 |
| 2024/05/15 | 29.960 | 30.270 | 29.340 | 29.590 | 2,815,309 | 83,868,055 |
| 2024/05/14 | 30.200 | 30.430 | 29.720 | 29.950 | 2,722,874 | 81,890,435 |
| 2024/05/13 | 30.480 | 30.500 | 29.620 | 29.910 | 4,680,598 | 141,014,716 |
| 2024/05/10 | 32.090 | 32.600 | 31.130 | 31.360 | 6,758,640 | 214,890,958 |
| 2024/05/09 | 31.940 | 33.400 | 31.940 | 32.500 | 9,721,609 | 315,417,604 |
| 2024/05/08 | 31.590 | 32.030 | 30.900 | 31.070 | 4,625,269 | 145,221,883 |
| 2024/05/07 | 31.960 | 32.150 | 31.460 | 31.810 | 4,107,368 | 130,799,133 |
| 2024/05/06 | 30.800 | 32.170 | 30.800 | 31.880 | 6,734,376 | 211,543,586 |
| 2024/04/30 | 30.870 | 31.360 | 30.330 | 30.500 | 4,257,159 | 130,971,496 |
| 2024/04/29 | 29.620 | 31.430 | 29.620 | 31.120 | 7,835,295 | 238,565,144 |
| 2024/04/26 | 29.190 | 29.990 | 28.980 | 29.610 | 4,527,037 | 133,287,286 |
| 2024/04/25 | 29.450 | 30.190 | 28.700 | 29.490 | 4,418,673 | 130,163,059 |
| 2024/04/24 | 30.030 | 30.030 | 29.200 | 29.920 | 4,080,315 | 121,572,985 |
| 2024/04/23 | 29.680 | 30.430 | 29.430 | 30.040 | 4,068,855 | 121,638,420 |
| 2024/04/22 | 29.420 | 30.160 | 28.530 | 29.840 | 4,192,988 | 123,640,733 |
| 2024/04/19 | 30.840 | 30.880 | 29.470 | 29.710 | 5,317,730 | 160,728,389 |
| 2024/04/18 | 31.360 | 31.640 | 30.010 | 30.890 | 6,995,749 | 216,693,325 |
| 2024/04/17 | 29.500 | 31.500 | 29.500 | 31.090 | 8,720,794 | 265,090,335 |
| 2024/04/16 | 33.500 | 34.100 | 28.880 | 28.960 | 13,710,761 | 429,969,464 |
| 2024/04/15 | 32.200 | 38.650 | 32.010 | 35.050 | 16,948,864 | 584,354,458 |
| 2024/04/12 | 34.380 | 34.960 | 31.980 | 32.250 | 8,518,133 | 284,441,756 |
| 2024/04/11 | 34.970 | 35.360 | 34.000 | 34.360 | 9,759,161 | 338,374,509 |
| 2024/04/10 | 35.100 | 37.170 | 33.900 | 35.990 | 15,635,628 | 555,690,219 |
| 2024/04/09 | 32.490 | 35.270 | 32.380 | 35.080 | 13,583,100 | 459,176,695 |
| 2024/04/08 | 31.520 | 33.840 | 31.430 | 32.480 | 5,246,136 | 169,542,000 |
| 2024/04/03 | 32.600 | 33.110 | 31.710 | 31.850 | 4,476,412 | 144,666,444 |
| 2024/04/02 | 32.420 | 33.180 | 32.200 | 32.700 | 5,580,141 | 182,052,100 |
| 2024/04/01 | 31.810 | 32.750 | 31.810 | 32.400 | 3,914,966 | 126,032,542 |
| 2024/03/29 | 31.360 | 32.260 | 31.290 | 31.610 | 3,267,381 | 103,347,261 |
| 2024/03/28 | 30.750 | 31.840 | 30.750 | 31.280 | 4,040,413 | 125,879,067 |
| 2024/03/27 | 32.850 | 33.200 | 30.540 | 30.740 | 5,903,142 | 187,911,767 |
| 2024/03/26 | 32.720 | 33.940 | 32.700 | 33.470 | 7,403,245 | 245,843,258 |
| 2024/03/25 | 33.080 | 33.250 | 31.850 | 32.070 | 4,078,545 | 132,807,621 |
| 2024/03/22 | 34.050 | 34.360 | 32.880 | 33.200 | 5,591,283 | 187,992,912 |
| 2024/03/21 | 35.080 | 35.100 | 33.810 | 34.220 | 5,304,324 | 183,277,655 |
| 2024/03/20 | 34.850 | 35.190 | 34.500 | 35.000 | 5,051,803 | 176,232,147 |
| 2024/03/19 | 35.580 | 36.170 | 35.000 | 35.000 | 6,635,197 | 235,134,793 |
| 2024/03/18 | 35.280 | 36.500 | 35.250 | 35.690 | 7,474,237 | 266,680,776 |
| 2024/03/15 | 34.480 | 35.690 | 33.950 | 35.290 | 7,220,723 | 251,660,248 |
| 2024/03/14 | 35.210 | 35.390 | 33.880 | 34.300 | 6,424,326 | 222,891,990 |
| 2024/03/13 | 35.910 | 36.230 | 34.900 | 35.190 | 9,112,864 | 324,030,661 |
| 2024/03/12 | 36.600 | 37.060 | 35.810 | 36.210 | 11,832,339 | 430,933,786 |
| 2024/03/11 | 33.910 | 39.120 | 33.900 | 36.730 | 17,878,637 | 642,111,247 |
| 2024/03/08 | 35.040 | 35.510 | 33.450 | 34.160 | 12,182,177 | 420,772,393 |
| 2024/03/07 | 33.580 | 38.030 | 32.760 | 36.500 | 18,489,528 | 651,154,952 |
| 2024/03/06 | 31.610 | 34.170 | 31.110 | 33.700 | 10,320,325 | 336,932,810 |
| 2024/03/05 | 32.070 | 32.410 | 31.400 | 31.670 | 4,011,859 | 127,928,153 |
| 2024/03/04 | 33.160 | 33.420 | 32.260 | 32.600 | 3,779,036 | 124,179,122 |
| 2024/03/01 | 33.080 | 33.530 | 32.600 | 33.160 | 5,420,102 | 179,364,725 |
| 2024/02/29 | 31.490 | 33.200 | 31.080 | 32.980 | 7,474,185 | 240,575,329 |
| 2024/02/28 | 34.720 | 35.700 | 31.500 | 31.500 | 12,150,026 | 405,264,117 |
| 2024/02/27 | 32.500 | 34.170 | 32.080 | 34.150 | 9,250,155 | 307,336,399 |
| 2024/02/26 | 32.500 | 34.630 | 31.890 | 32.880 | 10,454,371 | 344,732,883 |
| 2024/02/23 | 31.190 | 32.600 | 30.920 | 32.270 | 7,771,274 | 246,699,093 |
| 2024/02/22 | 30.130 | 31.290 | 30.100 | 31.190 | 6,346,328 | 194,689,477 |
| 2024/02/21 | 29.860 | 31.780 | 29.290 | 30.760 | 9,196,881 | 279,792,112 |
| 2024/02/20 | 29.200 | 29.930 | 28.510 | 29.870 | 6,594,393 | 193,726,780 |
| 2024/02/19 | 28.050 | 29.260 | 28.020 | 29.200 | 8,119,461 | 232,480,467 |
| 2024/02/08 | 28.310 | 28.500 | 26.060 | 28.470 | 7,828,277 | 217,900,090 |
| 2024/02/07 | 27.820 | 29.610 | 27.430 | 27.580 | 6,192,992 | 174,085,005 |
| 2024/02/06 | 26.000 | 28.460 | 25.000 | 27.810 | 4,879,489 | 130,855,696 |
| 2024/02/05 | 28.710 | 28.710 | 25.660 | 26.250 | 5,122,835 | 140,019,887 |
| 2024/02/02 | 30.180 | 30.880 | 27.680 | 28.700 | 4,243,732 | 124,595,971 |
| 2024/02/01 | 30.800 | 31.100 | 29.620 | 30.180 | 3,217,353 | 97,887,965 |
| 2024/01/31 | 32.350 | 33.070 | 30.590 | 30.590 | 3,231,747 | 102,284,792 |