日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | - | - | - | - | 0 | - |
| 2026/03/02 | 20.180 | 20.180 | 19.400 | 19.500 | 4,000 | 79,260 |
| 2026/02/02 | 20.000 | 20.800 | 19.840 | 20.220 | 20,574 | 415,903 |
| 2026/01/02 | 20.500 | 20.500 | 20.500 | 20.500 | 2,000 | 41,000 |
| 2025/12/01 | 20.600 | 20.600 | 20.100 | 20.100 | 5,801 | 118,050 |
| 2025/11/03 | - | - | - | - | 0 | - |
| 2025/10/02 | 19.280 | 21.000 | 19.280 | 21.000 | 8,502 | 171,230 |
| 2025/09/01 | 20.000 | 20.000 | 20.000 | 20.000 | 2,000 | 40,000 |
| 2025/08/01 | 19.900 | 20.000 | 19.600 | 19.800 | 14,000 | 277,550 |
| 2025/07/02 | - | - | - | - | 0 | - |
| 2025/06/02 | 17.920 | 19.180 | 17.920 | 19.180 | 4,100 | 76,055 |
| 2025/05/02 | - | - | - | - | 0 | - |
| 2025/04/01 | - | - | - | - | 0 | - |
| 2025/03/03 | - | - | - | - | 0 | - |
| 2025/02/03 | - | - | - | - | 0 | - |
| 2025/01/02 | - | - | - | - | 0 | - |
| 2024/12/02 | 19.800 | 19.800 | 19.800 | 19.800 | 2,000 | 39,600 |
| 2024/11/01 | 19.600 | 19.600 | 19.600 | 19.600 | 2,000 | 39,200 |
| 2024/10/02 | 18.840 | 19.400 | 17.800 | 19.200 | 54,789 | 1,030,581 |
| 2024/09/02 | 17.200 | 18.900 | 17.200 | 18.900 | 20,824 | 375,873 |
| 2024/08/01 | 18.000 | 18.000 | 17.000 | 17.800 | 18,800 | 332,760 |
| 2024/07/02 | 18.360 | 18.360 | 16.800 | 18.000 | 12,000 | 214,560 |
| 2024/06/03 | 17.400 | 18.000 | 16.700 | 18.000 | 16,000 | 280,400 |
| 2024/05/02 | - | - | - | - | 0 | - |
| 2024/04/02 | 18.200 | 18.500 | 17.500 | 18.380 | 54,404 | 987,160 |
| 2024/03/01 | 18.800 | 19.920 | 18.200 | 18.800 | 16,227 | 307,177 |
| 2024/02/01 | 18.820 | 19.680 | 18.820 | 19.680 | 6,000 | 115,500 |
| 2024/01/02 | 17.520 | 17.900 | 17.520 | 18.200 | 14,000 | 248,990 |
| 2023/12/01 | 18.000 | 18.000 | 17.000 | 18.200 | 22,470 | 399,966 |
| 2023/11/01 | 18.000 | 18.000 | 17.880 | 18.000 | 20,000 | 359,400 |
| 2023/10/03 | 19.800 | 19.800 | 19.360 | 19.360 | 4,324 | 84,663 |
| 2023/09/01 | 21.200 | 21.200 | 21.000 | 21.000 | 8,000 | 168,800 |
| 2023/08/01 | - | - | - | - | 0 | - |
| 2023/07/03 | - | - | - | - | 0 | - |
| 2023/06/01 | 21.800 | 21.800 | 21.800 | 21.800 | 2,456 | 53,540 |
| 2023/05/02 | - | - | - | - | 0 | - |
| 2023/04/03 | 21.400 | 21.800 | 21.400 | 21.800 | 4,887 | 105,559 |
| 2023/03/01 | - | - | - | - | 0 | - |
| 2023/02/01 | 22.600 | 22.600 | 22.600 | 22.600 | 2,000 | 45,200 |
| 2023/01/03 | 21.000 | 21.750 | 21.000 | 21.750 | 8,000 | 171,000 |
| 2022/12/01 | - | - | - | - | 0 | - |
| 2022/11/01 | - | - | - | - | 0 | - |
| 2022/10/03 | - | - | - | - | 0 | - |
| 2022/09/01 | 22.200 | 22.200 | 22.200 | 22.200 | 4,000 | 88,800 |
| 2022/08/01 | - | - | - | - | 0 | - |
| 2022/07/04 | - | - | - | - | 0 | - |
| 2022/06/01 | - | - | - | - | 0 | - |
| 2022/05/03 | 22.400 | 22.400 | 21.800 | 22.300 | 8,310 | 184,689 |
| 2022/04/01 | 22.400 | 22.400 | 22.400 | 22.400 | 2,000 | 44,800 |
| 2022/03/01 | 22.750 | 22.800 | 21.800 | 22.400 | 22,000 | 493,625 |
| 2022/02/04 | 22.900 | 22.900 | 22.000 | 22.650 | 26,904 | 608,366 |
| 2022/01/03 | 23.550 | 23.550 | 23.000 | 23.000 | 8,387 | 195,207 |
| 2021/12/01 | - | - | - | - | 0 | - |
| 2021/11/01 | 23.700 | 23.700 | 23.700 | 23.700 | 2,791 | 66,146 |
| 2021/10/04 | 0.000 | 23.310 | 0.000 | 23.210 | 14,284 | 166,122 |
| 2021/09/01 | 23.260 | 23.510 | 22.810 | 22.810 | 16,000 | 369,560 |
| 2021/08/02 | 0.000 | 23.510 | 0.000 | 23.310 | 17,109 | 200,260 |
| 2021/07/02 | 23.210 | 23.910 | 23.110 | 23.510 | 22,852 | 535,536 |
| 2021/06/01 | 23.610 | 23.610 | 23.160 | 23.210 | 78,000 | 1,825,005 |
| 2021/05/03 | 23.610 | 23.610 | 23.560 | 23.610 | 42,000 | 991,095 |
| 2021/04/01 | 23.310 | 23.610 | 23.310 | 23.510 | 118,721 | 2,782,226 |
| 2021/03/01 | 23.210 | 23.610 | 23.210 | 23.610 | 13,653 | 319,616 |
| 2021/02/01 | 0.000 | 0.000 | 0.000 | 23.810 | 3 | 17 |
| 2021/01/04 | 23.310 | 23.810 | 23.310 | 23.810 | 12,000 | 282,720 |
| 2020/12/01 | 23.550 | 24.450 | 23.550 | 24.450 | 16,000 | 384,000 |
| 2020/11/02 | 0.000 | 0.000 | 0.000 | 24.140 | 54 | 325 |
| 2020/10/05 | 24.650 | 24.650 | 24.100 | 24.550 | 12,000 | 293,850 |
| 2020/09/01 | 24.900 | 24.950 | 0.000 | 24.650 | 59,513 | 1,108,429 |
| 2020/08/03 | 24.800 | 24.800 | 24.250 | 24.800 | 60,197 | 1,484,608 |
| 2020/07/02 | 25.000 | 25.000 | 0.000 | 25.000 | 74,917 | 1,404,693 |
| 2020/06/01 | 24.300 | 25.000 | 24.250 | 24.950 | 114,650 | 2,823,256 |
| 2020/05/04 | 23.500 | 24.700 | 23.500 | 24.700 | 4,000 | 96,400 |
| 2020/04/01 | 25.000 | 25.000 | 25.000 | 25.000 | 2,000 | 50,000 |
| 2020/03/02 | - | - | - | - | 0 | - |
| 2020/02/03 | 24.800 | 24.800 | 24.800 | 24.800 | 2,276 | 56,444 |
| 2020/01/02 | - | - | - | - | 0 | - |
| 2019/12/02 | - | - | - | - | 0 | - |
| 2019/11/01 | 25.400 | 25.400 | 25.200 | 25.200 | 4,000 | 101,200 |
| 2019/10/02 | 25.150 | 25.800 | 24.750 | 25.400 | 55,991 | 1,415,172 |
| 2019/09/02 | 26.400 | 26.600 | 0.000 | 25.900 | 83,080 | 1,638,753 |
| 2019/08/01 | 26.400 | 26.400 | 26.400 | 26.400 | 3,087 | 81,496 |
| 2019/07/02 | 25.800 | 25.800 | 25.800 | 26.500 | 2,000 | 51,950 |
| 2019/06/03 | 26.500 | 26.500 | 26.500 | 26.500 | 2,010 | 53,265 |
| 2019/05/02 | 0.000 | 27.000 | 0.000 | 27.000 | 7,361 | 99,373 |
| 2019/04/01 | 26.200 | 26.200 | 26.200 | 26.200 | 8,000 | 209,600 |
| 2019/03/01 | 26.100 | 26.100 | 26.100 | 26.100 | 2,477 | 64,649 |
| 2019/02/01 | 26.300 | 26.300 | 26.200 | 26.200 | 11,171 | 293,238 |
| 2019/01/02 | 26.300 | 26.300 | 26.300 | 26.300 | 6,000 | 157,800 |
| 2018/12/03 | 25.500 | 25.500 | 25.500 | 25.500 | 4,000 | 102,000 |
| 2018/11/01 | 0.000 | 0.000 | 0.000 | 26.000 | 1,511 | 9,821 |