日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2024/06/20 | 19.420 | 19.690 | 19.030 | 19.050 | 4,889,335 | 94,351,942 |
| 2024/06/19 | 19.740 | 19.950 | 19.500 | 19.580 | 6,433,663 | 126,694,908 |
| 2024/06/18 | 18.910 | 20.230 | 18.910 | 19.920 | 9,802,013 | 191,065,738 |
| 2024/06/17 | 19.710 | 19.720 | 18.990 | 19.080 | 6,124,081 | 118,654,069 |
| 2024/06/14 | 19.200 | 19.260 | 18.860 | 19.240 | 5,198,482 | 99,498,945 |
| 2024/06/13 | 18.820 | 19.280 | 18.760 | 19.030 | 5,401,788 | 102,485,422 |
| 2024/06/12 | 18.460 | 19.310 | 18.360 | 18.930 | 6,185,492 | 116,070,757 |
| 2024/06/11 | 18.260 | 18.600 | 18.020 | 18.530 | 6,585,816 | 120,866,188 |
| 2024/06/07 | 18.610 | 19.090 | 18.200 | 18.830 | 6,722,732 | 125,597,440 |
| 2024/06/06 | 20.000 | 20.350 | 18.270 | 18.450 | 11,081,129 | 213,505,653 |
| 2024/06/05 | 20.850 | 21.180 | 20.380 | 20.380 | 10,287,272 | 212,920,812 |
| 2024/06/04 | 22.300 | 23.030 | 21.550 | 21.800 | 14,688,287 | 325,639,322 |
| 2024/06/03 | 20.500 | 21.480 | 19.990 | 21.270 | 10,936,217 | 227,582,675 |
| 2024/05/31 | 20.180 | 20.430 | 20.080 | 20.400 | 4,860,900 | 98,542,595 |
| 2024/05/30 | 20.690 | 20.820 | 20.090 | 20.090 | 5,306,400 | 108,369,954 |
| 2024/05/29 | 20.490 | 21.010 | 20.320 | 20.680 | 5,352,529 | 110,395,910 |
| 2024/05/28 | 21.050 | 21.370 | 20.310 | 20.610 | 6,552,300 | 136,517,170 |
| 2024/05/27 | 21.810 | 21.990 | 20.620 | 21.370 | 8,230,701 | 176,527,959 |
| 2024/05/24 | 21.830 | 22.950 | 21.670 | 22.290 | 8,445,037 | 187,353,145 |
| 2024/05/23 | 23.000 | 23.000 | 21.900 | 22.020 | 8,653,696 | 194,535,086 |
| 2024/05/22 | 22.400 | 23.350 | 22.320 | 23.040 | 9,026,592 | 205,603,199 |
| 2024/05/21 | 22.360 | 23.250 | 22.320 | 22.780 | 10,118,594 | 229,464,415 |
| 2024/05/20 | 22.170 | 22.490 | 22.000 | 22.360 | 6,682,863 | 148,727,116 |
| 2024/05/17 | 22.600 | 22.620 | 22.000 | 22.320 | 10,442,600 | 233,757,601 |
| 2024/05/16 | 23.170 | 23.600 | 22.600 | 22.950 | 9,307,716 | 214,822,085 |
| 2024/05/15 | 23.510 | 23.640 | 22.500 | 22.630 | 9,563,234 | 220,623,808 |
| 2024/05/14 | 23.910 | 24.480 | 23.400 | 23.500 | 11,593,391 | 276,183,557 |
| 2024/05/13 | 23.050 | 24.590 | 22.410 | 24.170 | 14,788,662 | 348,346,933 |
| 2024/05/10 | 23.730 | 23.950 | 22.720 | 23.510 | 10,426,886 | 244,797,216 |
| 2024/05/09 | 23.490 | 24.280 | 23.380 | 23.950 | 16,998,411 | 404,137,221 |
| 2024/05/08 | 22.970 | 23.990 | 22.140 | 23.760 | 17,340,088 | 402,550,142 |
| 2024/05/07 | 22.510 | 23.420 | 22.320 | 23.060 | 12,395,592 | 282,960,376 |
| 2024/05/06 | 21.890 | 23.180 | 21.860 | 22.740 | 13,150,393 | 294,798,935 |
| 2024/04/30 | 23.450 | 23.660 | 21.400 | 21.630 | 16,771,729 | 377,950,913 |
| 2024/04/29 | 23.110 | 23.860 | 22.830 | 23.600 | 14,031,907 | 327,645,028 |
| 2024/04/26 | 23.000 | 23.740 | 22.900 | 23.420 | 15,869,243 | 369,197,938 |
| 2024/04/25 | 22.890 | 23.950 | 22.220 | 23.260 | 17,875,913 | 412,576,072 |
| 2024/04/24 | 24.250 | 24.900 | 23.910 | 24.500 | 18,110,759 | 441,721,412 |
| 2024/04/23 | 23.740 | 25.150 | 23.590 | 24.820 | 21,007,422 | 511,005,540 |
| 2024/04/22 | 24.500 | 25.970 | 23.690 | 23.750 | 22,317,698 | 546,281,452 |
| 2024/04/19 | 25.170 | 26.870 | 24.550 | 25.290 | 29,099,318 | 741,159,629 |
| 2024/04/18 | 25.990 | 27.990 | 25.000 | 26.020 | 34,283,540 | 899,942,925 |
| 2024/04/17 | 22.000 | 27.780 | 21.990 | 26.020 | 36,584,936 | 894,410,222 |
| 2024/04/16 | 25.790 | 26.680 | 23.320 | 23.990 | 41,523,274 | 1,035,798,069 |
| 2024/04/15 | 20.070 | 23.840 | 20.060 | 23.840 | 22,976,919 | 504,400,814 |
| 2024/04/12 | 20.750 | 20.970 | 19.610 | 19.870 | 8,429,353 | 171,115,865 |
| 2024/04/11 | 20.690 | 21.670 | 20.180 | 20.780 | 8,889,581 | 185,169,972 |
| 2024/04/10 | 20.600 | 21.680 | 20.100 | 21.090 | 9,341,114 | 194,925,696 |
| 2024/04/09 | 20.600 | 20.990 | 20.150 | 20.680 | 6,439,541 | 132,686,742 |
| 2024/04/08 | 22.300 | 23.360 | 20.420 | 20.760 | 12,598,224 | 273,507,443 |
| 2024/04/03 | 21.980 | 22.900 | 21.640 | 22.620 | 11,873,072 | 264,591,409 |
| 2024/04/02 | 21.460 | 22.270 | 21.360 | 22.070 | 9,425,594 | 205,383,693 |
| 2024/04/01 | 21.310 | 22.260 | 21.300 | 21.690 | 10,453,346 | 226,210,407 |
| 2024/03/29 | 20.110 | 22.480 | 20.110 | 21.640 | 13,689,018 | 288,632,944 |
| 2024/03/28 | 19.600 | 20.380 | 19.600 | 20.200 | 6,034,929 | 120,366,658 |
| 2024/03/27 | 20.960 | 20.980 | 19.710 | 19.710 | 6,786,262 | 138,032,569 |
| 2024/03/26 | 20.000 | 21.500 | 19.800 | 21.270 | 8,925,905 | 184,252,993 |
| 2024/03/25 | 21.600 | 21.660 | 20.160 | 20.160 | 9,576,168 | 200,094,030 |
| 2024/03/22 | 21.830 | 22.200 | 21.430 | 21.890 | 8,630,032 | 188,458,323 |
| 2024/03/21 | 22.600 | 22.890 | 21.750 | 21.800 | 11,246,278 | 250,342,148 |
| 2024/03/20 | 22.700 | 23.080 | 22.680 | 22.790 | 7,470,870 | 170,429,221 |
| 2024/03/19 | 23.600 | 23.690 | 22.750 | 22.820 | 9,952,330 | 231,043,340 |
| 2024/03/18 | 22.670 | 23.700 | 22.670 | 23.700 | 10,124,182 | 234,729,159 |
| 2024/03/15 | 22.940 | 22.940 | 22.200 | 22.670 | 8,045,188 | 182,525,202 |
| 2024/03/14 | 23.580 | 23.810 | 22.800 | 22.940 | 10,861,570 | 252,884,503 |
| 2024/03/13 | 23.770 | 24.190 | 23.510 | 23.880 | 10,064,910 | 239,922,292 |
| 2024/03/12 | 24.100 | 24.260 | 23.550 | 24.020 | 12,416,569 | 297,780,366 |
| 2024/03/11 | 23.590 | 24.450 | 23.350 | 24.450 | 19,527,227 | 467,872,358 |
| 2024/03/08 | 22.300 | 22.950 | 22.300 | 22.870 | 8,893,403 | 201,035,374 |
| 2024/03/07 | 23.210 | 23.580 | 22.220 | 22.520 | 13,884,578 | 317,713,856 |
| 2024/03/06 | 22.880 | 23.730 | 22.680 | 23.360 | 12,339,643 | 285,816,980 |
| 2024/03/05 | 24.600 | 24.600 | 23.030 | 23.300 | 19,586,216 | 467,767,803 |
| 2024/03/04 | 24.860 | 26.150 | 24.510 | 25.010 | 19,768,872 | 496,841,175 |
| 2024/03/01 | 25.390 | 25.740 | 24.200 | 24.820 | 24,355,446 | 609,799,479 |
| 2024/02/29 | 22.780 | 26.680 | 22.450 | 25.760 | 32,763,252 | 799,996,705 |
| 2024/02/28 | 23.380 | 25.800 | 22.900 | 23.890 | 34,121,931 | 818,670,429 |
| 2024/02/27 | 21.730 | 23.480 | 21.500 | 23.320 | 24,498,126 | 551,391,570 |
| 2024/02/26 | 22.300 | 22.530 | 21.750 | 22.030 | 17,550,020 | 388,776,818 |
| 2024/02/23 | 22.300 | 22.650 | 21.880 | 22.570 | 23,178,629 | 518,042,358 |
| 2024/02/22 | 20.880 | 23.150 | 20.810 | 22.370 | 27,271,764 | 594,592,634 |
| 2024/02/21 | 19.850 | 23.990 | 19.680 | 21.270 | 27,049,644 | 573,384,828 |
| 2024/02/20 | 19.010 | 20.870 | 18.570 | 20.500 | 22,154,772 | 437,279,812 |
| 2024/02/19 | 18.120 | 19.270 | 18.120 | 19.270 | 19,513,955 | 364,813,388 |
| 2024/02/08 | 17.120 | 18.110 | 15.780 | 17.680 | 18,616,277 | 319,688,016 |
| 2024/02/07 | 18.250 | 19.650 | 16.960 | 16.970 | 21,812,510 | 391,698,148 |
| 2024/02/06 | 16.820 | 19.360 | 16.270 | 18.510 | 23,431,642 | 415,677,329 |
| 2024/02/05 | 21.090 | 21.500 | 17.900 | 18.210 | 21,780,187 | 428,525,179 |
| 2024/02/02 | 22.070 | 23.180 | 20.970 | 22.160 | 25,001,491 | 552,407,943 |
| 2024/02/01 | 23.800 | 23.800 | 21.410 | 21.570 | 28,083,488 | 635,950,585 |
| 2024/01/31 | 22.400 | 25.990 | 22.340 | 24.800 | 34,295,198 | 819,055,066 |