日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2024/05/17 | 14.800 | 15.129 | 14.557 | 15.129 | 5,307,553 | 79,102,443 |
| 2024/05/16 | 14.936 | 15.129 | 14.736 | 14.764 | 4,496,064 | 66,952,013 |
| 2024/05/15 | 15.071 | 15.171 | 14.857 | 14.936 | 4,100,852 | 61,548,662 |
| 2024/05/14 | 15.443 | 15.636 | 14.986 | 14.986 | 5,655,921 | 86,324,908 |
| 2024/05/13 | 15.336 | 15.336 | 14.814 | 15.043 | 7,192,309 | 108,835,817 |
| 2024/05/10 | 16.214 | 16.379 | 15.564 | 15.593 | 8,690,993 | 138,512,700 |
| 2024/05/09 | 15.857 | 16.536 | 15.829 | 16.193 | 14,073,945 | 226,643,291 |
| 2024/05/08 | 15.857 | 15.921 | 15.364 | 15.507 | 5,569,219 | 87,226,500 |
| 2024/05/07 | 15.964 | 16.207 | 15.521 | 15.771 | 7,828,110 | 124,198,836 |
| 2024/05/06 | 14.729 | 16.043 | 14.714 | 15.821 | 13,080,447 | 200,480,741 |
| 2024/04/30 | 15.207 | 15.250 | 14.429 | 14.443 | 8,474,787 | 125,700,159 |
| 2024/04/29 | 14.521 | 15.400 | 14.521 | 15.157 | 10,474,797 | 156,071,856 |
| 2024/04/26 | 14.271 | 14.993 | 14.214 | 14.686 | 14,513,473 | 211,040,410 |
| 2024/04/25 | 15.000 | 16.021 | 14.929 | 15.779 | 11,694,530 | 180,472,910 |
| 2024/04/24 | 14.643 | 15.264 | 14.579 | 15.264 | 7,953,976 | 118,812,516 |
| 2024/04/23 | 14.814 | 15.271 | 14.786 | 14.993 | 7,297,974 | 109,221,478 |
| 2024/04/22 | 15.379 | 15.579 | 14.450 | 14.814 | 9,564,574 | 143,999,443 |
| 2024/04/19 | 16.071 | 16.414 | 15.436 | 15.686 | 13,213,764 | 210,121,971 |
| 2024/04/18 | 16.171 | 17.100 | 15.336 | 16.493 | 17,255,363 | 280,831,032 |
| 2024/04/17 | 15.429 | 16.743 | 15.429 | 16.264 | 16,853,960 | 269,094,538 |
| 2024/04/16 | 16.807 | 17.164 | 14.786 | 15.214 | 19,586,176 | 313,236,816 |
| 2024/04/15 | 19.314 | 20.000 | 17.293 | 17.807 | 22,732,789 | 422,909,440 |
| 2024/04/12 | 20.736 | 21.393 | 19.836 | 20.614 | 26,455,782 | 546,173,005 |
| 2024/04/11 | 21.193 | 22.693 | 20.429 | 22.143 | 33,866,150 | 731,999,899 |
| 2024/04/10 | 20.629 | 22.100 | 19.864 | 21.193 | 36,375,254 | 761,934,257 |
| 2024/04/09 | 16.079 | 19.407 | 16.071 | 19.407 | 19,001,058 | 337,097,769 |
| 2024/04/08 | 16.857 | 18.036 | 16.143 | 16.171 | 12,528,708 | 210,504,219 |
| 2024/04/03 | 18.543 | 19.486 | 17.321 | 17.593 | 18,976,589 | 346,052,332 |
| 2024/04/02 | 17.036 | 19.679 | 16.714 | 18.379 | 20,769,273 | 372,849,988 |
| 2024/04/01 | 16.429 | 17.214 | 16.243 | 17.036 | 11,566,640 | 193,515,670 |
| 2024/03/29 | 16.264 | 17.000 | 16.143 | 16.400 | 11,391,853 | 187,415,917 |
| 2024/03/28 | 15.343 | 16.629 | 15.336 | 16.536 | 14,687,869 | 234,433,077 |
| 2024/03/27 | 16.107 | 16.850 | 15.871 | 15.871 | 17,962,566 | 290,540,014 |
| 2024/03/26 | 14.936 | 16.250 | 14.914 | 15.893 | 12,070,360 | 187,069,456 |
| 2024/03/25 | 14.700 | 15.657 | 14.443 | 14.829 | 7,733,700 | 115,288,199 |
| 2024/03/22 | 15.343 | 15.421 | 14.836 | 14.843 | 5,082,591 | 76,801,761 |
| 2024/03/21 | 15.700 | 15.700 | 15.229 | 15.393 | 5,941,305 | 92,122,904 |
| 2024/03/20 | 15.571 | 15.957 | 15.521 | 15.736 | 5,884,117 | 92,358,571 |
| 2024/03/19 | 15.629 | 16.114 | 15.571 | 15.600 | 7,355,906 | 115,697,367 |
| 2024/03/18 | 15.671 | 15.779 | 15.507 | 15.729 | 8,442,473 | 132,306,215 |
| 2024/03/15 | 15.393 | 15.871 | 15.271 | 15.679 | 11,131,331 | 173,131,156 |
| 2024/03/14 | 15.071 | 15.343 | 14.786 | 15.121 | 5,176,825 | 78,067,815 |
| 2024/03/13 | 15.250 | 15.336 | 15.100 | 15.164 | 5,726,018 | 87,107,048 |
| 2024/03/12 | 15.507 | 15.629 | 15.071 | 15.357 | 10,128,660 | 155,890,206 |
| 2024/03/11 | 14.750 | 15.857 | 14.714 | 15.657 | 13,555,362 | 206,644,716 |
| 2024/03/08 | 14.714 | 14.921 | 14.214 | 14.564 | 6,467,154 | 94,441,466 |
| 2024/03/07 | 14.643 | 15.393 | 14.443 | 14.779 | 9,565,113 | 141,702,366 |
| 2024/03/06 | 13.936 | 14.807 | 13.936 | 14.736 | 7,207,660 | 103,456,949 |
| 2024/03/05 | 14.414 | 14.550 | 13.943 | 14.071 | 5,305,087 | 75,568,311 |
| 2024/03/04 | 14.857 | 15.050 | 14.286 | 14.543 | 6,371,238 | 93,555,258 |
| 2024/03/01 | 14.786 | 15.036 | 14.629 | 14.864 | 5,934,670 | 88,003,737 |
| 2024/02/29 | 13.714 | 14.750 | 13.679 | 14.643 | 7,666,940 | 108,843,713 |
| 2024/02/28 | 15.379 | 15.914 | 14.036 | 14.036 | 12,377,794 | 183,701,935 |
| 2024/02/27 | 14.829 | 15.400 | 14.821 | 15.393 | 9,353,968 | 141,345,471 |
| 2024/02/26 | 14.821 | 15.286 | 14.779 | 15.007 | 10,227,424 | 153,137,776 |
| 2024/02/23 | 13.907 | 16.057 | 13.821 | 15.307 | 14,063,702 | 207,763,069 |
| 2024/02/22 | 13.364 | 13.829 | 13.343 | 13.764 | 7,831,666 | 106,314,865 |
| 2024/02/21 | 13.500 | 14.043 | 13.214 | 13.557 | 9,650,528 | 131,039,694 |
| 2024/02/20 | 13.564 | 13.843 | 13.221 | 13.507 | 8,725,916 | 118,094,365 |
| 2024/02/19 | 12.857 | 13.329 | 12.771 | 13.321 | 9,178,740 | 119,961,542 |
| 2024/02/08 | 12.400 | 12.900 | 11.557 | 12.900 | 8,568,072 | 106,580,389 |
| 2024/02/07 | 12.157 | 13.179 | 11.864 | 12.214 | 9,831,778 | 121,456,869 |
| 2024/02/06 | 11.143 | 12.307 | 10.836 | 12.071 | 7,507,405 | 87,005,193 |
| 2024/02/05 | 12.457 | 12.557 | 11.014 | 11.286 | 8,270,414 | 97,826,591 |
| 2024/02/02 | 13.350 | 13.786 | 11.914 | 12.586 | 9,926,282 | 128,138,374 |
| 2024/02/01 | 13.321 | 14.043 | 13.121 | 13.350 | 7,872,407 | 105,952,757 |
| 2024/01/31 | 16.157 | 16.393 | 13.543 | 13.636 | 14,629,826 | 218,456,219 |
| 2024/01/30 | 17.550 | 17.843 | 16.857 | 16.929 | 9,940,730 | 171,922,440 |
| 2024/01/29 | 17.336 | 18.086 | 17.164 | 18.071 | 16,506,310 | 291,571,586 |
| 2024/01/26 | 17.243 | 17.643 | 16.750 | 16.857 | 8,713,431 | 149,202,257 |
| 2024/01/25 | 16.929 | 17.493 | 16.364 | 17.307 | 11,415,113 | 194,322,322 |
| 2024/01/24 | 17.414 | 17.457 | 16.293 | 17.050 | 11,934,161 | 203,519,214 |
| 2024/01/23 | 17.300 | 18.043 | 17.057 | 17.521 | 12,259,816 | 214,304,648 |
| 2024/01/22 | 17.014 | 18.214 | 16.293 | 17.214 | 14,778,853 | 253,956,115 |
| 2024/01/19 | 18.179 | 18.307 | 16.843 | 16.879 | 12,282,368 | 215,580,123 |
| 2024/01/18 | 18.521 | 18.864 | 17.693 | 18.386 | 13,690,897 | 251,447,014 |
| 2024/01/17 | 20.007 | 20.214 | 19.007 | 19.071 | 12,926,950 | 253,041,814 |
| 2024/01/16 | 19.286 | 20.857 | 19.286 | 20.571 | 20,758,455 | 415,169,100 |
| 2024/01/15 | 19.286 | 20.164 | 19.000 | 19.343 | 14,679,650 | 285,493,503 |
| 2024/01/12 | 20.429 | 22.693 | 19.786 | 19.914 | 27,191,637 | 563,016,439 |
| 2024/01/11 | 18.971 | 21.264 | 18.971 | 20.864 | 25,536,212 | 511,171,123 |
| 2024/01/10 | 18.357 | 20.629 | 18.300 | 19.571 | 23,671,464 | 454,829,427 |
| 2024/01/09 | 18.943 | 19.364 | 18.043 | 18.450 | 20,449,565 | 382,406,865 |
| 2024/01/08 | 19.793 | 21.414 | 19.000 | 19.943 | 31,099,325 | 623,152,724 |
| 2024/01/05 | 17.014 | 19.379 | 16.486 | 19.379 | 13,374,052 | 241,595,562 |
| 2024/01/04 | 16.179 | 16.264 | 15.943 | 16.150 | 1,360,300 | 21,947,080 |
| 2024/01/03 | 16.471 | 16.471 | 16.050 | 16.171 | 1,927,100 | 31,393,904 |
| 2024/01/02 | 16.543 | 16.650 | 16.400 | 16.471 | 1,740,880 | 28,752,374 |
| 2023/12/29 | 16.500 | 16.636 | 16.421 | 16.564 | 2,663,993 | 44,036,470 |
| 2023/12/28 | 15.971 | 16.593 | 15.907 | 16.521 | 2,919,656 | 47,438,570 |