日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 15.600 | 16.000 | 13.750 | 13.750 | 3,990,000 | 58,952,250 |
| 2026/03/23 | 14.040 | 19.490 | 13.500 | 15.850 | 11,729,400 | 184,386,168 |
| 2026/03/16 | 15.410 | 15.710 | 14.490 | 14.600 | 698,000 | 10,506,645 |
| 2026/03/09 | 15.580 | 16.280 | 14.920 | 15.430 | 903,000 | 14,043,907 |
| 2026/03/02 | 16.200 | 16.200 | 14.790 | 15.580 | 1,384,000 | 21,718,420 |
| 2026/02/23 | 16.550 | 16.670 | 15.870 | 15.940 | 883,083 | 14,356,721 |
| 2026/02/16 | 16.800 | 16.850 | 15.860 | 16.380 | 184,000 | 3,030,940 |
| 2026/02/09 | 16.470 | 17.000 | 15.800 | 16.340 | 1,490,084 | 24,441,102 |
| 2026/02/02 | 17.050 | 17.050 | 15.620 | 16.380 | 1,471,000 | 24,308,275 |
| 2026/01/26 | 16.930 | 17.400 | 16.450 | 16.850 | 1,346,000 | 22,757,495 |
| 2026/01/19 | 18.260 | 18.260 | 16.490 | 17.030 | 1,507,000 | 26,387,570 |
| 2026/01/12 | 17.850 | 18.660 | 17.260 | 18.010 | 1,607,000 | 28,837,615 |
| 2026/01/05 | 16.250 | 18.760 | 16.250 | 17.650 | 1,374,000 | 23,670,585 |
| 2025/12/29 | 16.510 | 16.780 | 15.870 | 16.450 | 498,000 | 8,168,445 |
| 2025/12/22 | 16.800 | 17.050 | 16.450 | 16.450 | 316,000 | 5,273,250 |
| 2025/12/15 | 16.610 | 16.940 | 16.050 | 16.680 | 684,000 | 11,333,880 |
| 2025/12/08 | 17.110 | 17.560 | 16.360 | 16.920 | 865,000 | 14,694,187 |
| 2025/12/01 | 17.820 | 17.990 | 17.120 | 17.360 | 744,100 | 13,075,697 |
| 2025/11/24 | 17.280 | 18.060 | 17.080 | 17.810 | 611,900 | 10,743,434 |
| 2025/11/17 | 19.180 | 19.180 | 17.010 | 17.250 | 775,000 | 14,070,125 |
| 2025/11/10 | 18.480 | 19.120 | 18.340 | 18.780 | 990,000 | 18,493,200 |
| 2025/11/03 | 19.050 | 19.800 | 18.320 | 18.320 | 1,405,707 | 26,529,205 |
| 2025/10/27 | 19.270 | 19.350 | 18.120 | 18.800 | 920,000 | 17,374,200 |
| 2025/10/20 | 20.800 | 20.960 | 18.540 | 18.920 | 1,067,044 | 21,132,806 |
| 2025/10/13 | 20.400 | 21.220 | 19.600 | 20.000 | 1,240,526 | 25,188,880 |
| 2025/10/06 | 19.640 | 20.960 | 19.310 | 20.520 | 999,000 | 20,087,392 |
| 2025/09/29 | 19.600 | 20.980 | 19.600 | 19.780 | 872,037 | 17,432,019 |
| 2025/09/22 | 21.400 | 21.400 | 19.800 | 20.000 | 1,487,000 | 30,706,550 |
| 2025/09/15 | 22.500 | 23.000 | 20.580 | 20.820 | 2,552,800 | 55,459,580 |
| 2025/09/08 | 21.260 | 22.860 | 21.260 | 22.360 | 1,928,000 | 42,290,680 |
| 2025/09/01 | 22.300 | 22.320 | 20.800 | 21.480 | 3,129,041 | 67,978,415 |
| 2025/08/25 | 25.900 | 27.600 | 22.200 | 22.220 | 22,543,240 | 551,858,515 |
| 2025/08/18 | 25.400 | 27.560 | 24.400 | 24.900 | 2,472,008 | 63,196,884 |
| 2025/08/11 | 25.640 | 26.940 | 24.260 | 25.160 | 1,879,810 | 47,935,155 |
| 2025/08/04 | 26.200 | 27.600 | 25.240 | 25.340 | 3,992,077 | 104,173,249 |
| 2025/07/28 | 25.150 | 27.100 | 23.750 | 25.400 | 5,328,000 | 135,064,800 |
| 2025/07/21 | 22.950 | 26.250 | 22.400 | 25.300 | 3,994,000 | 96,754,650 |
| 2025/07/14 | 21.800 | 24.450 | 21.400 | 23.150 | 5,541,309 | 125,787,714 |
| 2025/07/07 | 21.450 | 22.000 | 20.600 | 21.200 | 2,340,000 | 49,871,250 |
| 2025/06/30 | 19.900 | 25.350 | 19.640 | 21.400 | 6,477,000 | 139,725,082 |
| 2025/06/23 | 20.100 | 21.450 | 19.300 | 19.740 | 2,727,740 | 54,957,141 |
| 2025/06/16 | 22.000 | 22.950 | 20.450 | 20.500 | 1,603,000 | 34,424,425 |
| 2025/06/09 | 21.050 | 24.050 | 20.600 | 22.000 | 6,717,114 | 147,272,724 |
| 2025/06/02 | 22.500 | 23.000 | 20.200 | 20.550 | 3,104,009 | 66,930,194 |
| 2025/05/26 | 20.700 | 25.700 | 20.350 | 22.900 | 14,372,400 | 322,121,415 |
| 2025/05/19 | 19.800 | 22.000 | 19.400 | 20.700 | 5,008,000 | 102,538,800 |
| 2025/05/12 | 19.900 | 23.200 | 19.260 | 19.500 | 4,679,000 | 95,755,735 |
| 2025/05/06 | 24.050 | 24.050 | 19.700 | 20.000 | 4,630,012 | 101,628,763 |
| 2025/04/28 | 25.000 | 27.700 | 22.300 | 24.100 | 10,962,000 | 271,583,550 |
| 2025/04/22 | 16.800 | 33.000 | 16.420 | 24.450 | 31,925,000 | 723,659,937 |
| 2025/04/14 | 15.580 | 16.280 | 14.940 | 16.000 | 723,000 | 11,351,100 |
| 2025/04/07 | 16.000 | 16.000 | 13.940 | 15.260 | 1,007,000 | 15,407,100 |
| 2025/03/31 | 16.900 | 17.080 | 16.200 | 16.520 | 663,000 | 11,055,525 |
| 2025/03/24 | 17.500 | 17.560 | 16.500 | 16.740 | 892,400 | 15,237,730 |
| 2025/03/17 | 18.000 | 19.000 | 17.000 | 17.080 | 780,000 | 13,860,600 |
| 2025/03/10 | 20.000 | 20.900 | 17.420 | 18.300 | 735,000 | 14,078,925 |
| 2025/03/03 | 17.860 | 19.640 | 17.660 | 19.000 | 954,000 | 17,687,160 |
| 2025/02/24 | 17.420 | 18.480 | 17.220 | 17.760 | 1,686,000 | 29,875,920 |
| 2025/02/17 | 16.740 | 18.240 | 16.320 | 18.000 | 1,118,000 | 19,369,350 |
| 2025/02/10 | 17.180 | 17.240 | 16.000 | 16.320 | 4,429,000 | 73,897,865 |
| 2025/02/03 | 17.580 | 18.480 | 16.100 | 16.240 | 683,000 | 11,679,300 |
| 2025/01/27 | 16.600 | 17.000 | 16.020 | 16.980 | 208,000 | 3,463,200 |
| 2025/01/20 | 16.320 | 17.380 | 16.060 | 16.100 | 4,174,600 | 68,734,789 |
| 2025/01/13 | 16.460 | 17.000 | 16.140 | 16.220 | 616,910 | 10,151,254 |
| 2025/01/06 | 16.600 | 16.940 | 16.060 | 16.380 | 631,000 | 10,408,345 |
| 2024/12/30 | 18.240 | 18.300 | 16.580 | 16.800 | 471,000 | 8,233,080 |
| 2024/12/23 | 19.200 | 19.200 | 17.320 | 17.880 | 319,000 | 5,869,600 |
| 2024/12/16 | 17.220 | 17.900 | 17.040 | 17.780 | 641,010 | 11,208,059 |
| 2024/12/09 | 18.600 | 22.000 | 17.000 | 17.540 | 4,091,000 | 76,849,435 |
| 2024/12/02 | 18.280 | 18.980 | 17.820 | 18.280 | 594,000 | 10,893,960 |
| 2024/11/25 | 17.040 | 26.000 | 16.400 | 18.320 | 3,074,000 | 59,758,560 |
| 2024/11/18 | 17.720 | 18.480 | 16.400 | 16.680 | 756,000 | 13,093,920 |
| 2024/11/11 | 17.200 | 18.460 | 16.920 | 17.740 | 717,000 | 12,604,860 |
| 2024/11/04 | 16.940 | 18.600 | 16.200 | 17.780 | 940,000 | 16,337,200 |
| 2024/10/28 | 16.440 | 17.280 | 16.020 | 16.800 | 838,000 | 13,940,130 |
| 2024/10/21 | 16.000 | 19.500 | 15.860 | 17.280 | 2,039,000 | 34,989,240 |
| 2024/10/14 | 17.580 | 17.580 | 14.820 | 16.040 | 824,821 | 13,613,670 |
| 2024/10/07 | 20.000 | 20.600 | 15.740 | 17.420 | 668,800 | 12,332,672 |
| 2024/09/30 | 16.560 | 21.450 | 16.420 | 19.220 | 538,000 | 9,905,925 |
| 2024/09/23 | 14.100 | 16.460 | 13.280 | 16.100 | 720,000 | 10,789,200 |
| 2024/09/16 | 15.080 | 15.440 | 13.860 | 13.960 | 571,000 | 8,328,035 |
| 2024/09/09 | 15.800 | 19.480 | 14.900 | 15.000 | 778,000 | 12,677,510 |
| 2024/09/02 | 17.400 | 17.400 | 15.480 | 15.480 | 508,000 | 8,351,520 |
| 2024/08/26 | 15.540 | 17.700 | 15.540 | 16.800 | 635,000 | 10,410,825 |
| 2024/08/19 | 16.800 | 16.920 | 15.140 | 15.400 | 644,000 | 10,345,860 |
| 2024/08/12 | 16.840 | 17.200 | 16.140 | 16.580 | 613,000 | 10,230,970 |
| 2024/08/05 | 18.600 | 19.060 | 15.600 | 16.900 | 1,141,000 | 20,013,140 |
| 2024/07/29 | 17.800 | 19.120 | 16.880 | 18.740 | 583,000 | 10,572,705 |
| 2024/07/22 | 18.400 | 18.780 | 17.300 | 17.900 | 566,000 | 10,241,770 |
| 2024/07/15 | 19.900 | 19.900 | 17.140 | 18.520 | 533,000 | 10,055,045 |