日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 23.000 | 24.880 | 20.620 | 22.860 | 200,400 | 4,577,136 |
| 2026/03/23 | 24.900 | 24.900 | 22.140 | 23.000 | 35,200 | 835,472 |
| 2026/03/16 | 23.000 | 25.000 | 22.980 | 24.960 | 154,600 | 3,708,081 |
| 2026/03/09 | 23.800 | 23.800 | 22.000 | 23.000 | 8,200 | 189,830 |
| 2026/03/02 | 24.700 | 24.700 | 24.300 | 24.300 | 2,400 | 58,800 |
| 2026/02/23 | 25.700 | 25.700 | 24.800 | 24.800 | 7,000 | 176,750 |
| 2026/02/16 | 23.960 | 25.980 | 23.000 | 25.860 | 19,000 | 469,300 |
| 2026/02/09 | 21.940 | 22.900 | 20.300 | 22.880 | 34,400 | 756,972 |
| 2026/02/02 | 21.700 | 23.980 | 21.700 | 21.920 | 2,000 | 44,650 |
| 2026/01/26 | 22.600 | 23.580 | 20.300 | 22.260 | 61,600 | 1,366,596 |
| 2026/01/19 | 23.600 | 23.980 | 22.000 | 22.600 | 3,800 | 87,571 |
| 2026/01/12 | 24.000 | 24.000 | 23.000 | 23.600 | 4,000 | 94,600 |
| 2026/01/05 | 23.900 | 23.980 | 22.900 | 23.860 | 53,540 | 1,266,756 |
| 2025/12/29 | 23.700 | 23.900 | 23.700 | 23.900 | 3,450 | 82,110 |
| 2025/12/22 | 23.100 | 23.400 | 23.100 | 23.600 | 1,400 | 32,620 |
| 2025/12/15 | 23.120 | 23.280 | 23.000 | 23.060 | 89,600 | 2,071,104 |
| 2025/12/08 | 23.200 | 23.880 | 22.520 | 23.020 | 19,600 | 453,838 |
| 2025/12/01 | 23.500 | 23.660 | 22.460 | 23.200 | 31,200 | 723,996 |
| 2025/11/24 | 21.060 | 23.280 | 21.060 | 23.260 | 327,373 | 7,256,222 |
| 2025/11/17 | 21.760 | 21.760 | 21.020 | 21.060 | 23,200 | 496,480 |
| 2025/11/10 | 21.100 | 21.800 | 21.020 | 21.780 | 23,200 | 497,060 |
| 2025/11/03 | 22.000 | 24.000 | 20.880 | 21.000 | 83,800 | 1,841,086 |
| 2025/10/27 | 22.440 | 22.440 | 21.000 | 21.120 | 37,200 | 809,100 |
| 2025/10/20 | 23.020 | 23.240 | 22.020 | 22.400 | 10,400 | 235,768 |
| 2025/10/13 | 25.000 | 26.000 | 23.000 | 23.000 | 190,200 | 4,612,350 |
| 2025/10/06 | 24.060 | 25.020 | 24.060 | 25.000 | 18,400 | 451,444 |
| 2025/09/29 | 25.220 | 25.220 | 24.020 | 24.060 | 36,800 | 906,384 |
| 2025/09/22 | 24.920 | 25.500 | 24.500 | 25.200 | 68,000 | 1,702,040 |
| 2025/09/15 | 24.880 | 25.000 | 23.700 | 24.880 | 386,200 | 9,506,313 |
| 2025/09/08 | 24.040 | 25.000 | 24.020 | 25.000 | 16,200 | 397,143 |
| 2025/09/01 | 24.760 | 25.100 | 23.120 | 24.040 | 72,000 | 1,746,360 |
| 2025/08/25 | 25.000 | 27.500 | 24.500 | 24.640 | 96,000 | 2,439,360 |
| 2025/08/18 | 25.000 | 28.000 | 24.000 | 24.980 | 165,000 | 4,206,675 |
| 2025/08/11 | 24.480 | 24.500 | 23.300 | 23.500 | 46,800 | 1,120,626 |
| 2025/08/04 | 23.800 | 24.500 | 22.020 | 23.300 | 34,000 | 795,770 |
| 2025/07/28 | 22.000 | 24.500 | 21.050 | 23.500 | 27,000 | 614,587 |
| 2025/07/21 | 20.250 | 23.000 | 20.250 | 22.150 | 221,600 | 4,745,010 |
| 2025/07/14 | 21.500 | 22.600 | 20.000 | 22.500 | 418,800 | 9,067,020 |
| 2025/07/07 | 23.550 | 23.550 | 21.050 | 21.500 | 47,000 | 1,053,387 |
| 2025/06/30 | 24.150 | 24.150 | 24.100 | 24.100 | 4,400 | 106,150 |
| 2025/06/23 | 24.950 | 24.950 | 24.000 | 24.000 | 51,800 | 1,267,805 |
| 2025/06/16 | 23.500 | 25.000 | 23.500 | 24.900 | 28,400 | 687,990 |
| 2025/06/09 | 23.550 | 25.100 | 22.500 | 22.900 | 588,400 | 13,834,755 |
| 2025/06/02 | 22.000 | 25.050 | 21.350 | 23.600 | 31,800 | 731,400 |
| 2025/05/26 | 20.500 | 23.900 | 20.000 | 22.000 | 88,400 | 1,909,440 |
| 2025/05/19 | 21.800 | 25.950 | 20.100 | 20.200 | 204,000 | 4,490,550 |
| 2025/05/12 | 21.400 | 25.000 | 20.600 | 21.000 | 75,600 | 1,663,200 |
| 2025/05/06 | 20.250 | 22.000 | 20.250 | 21.400 | 2,994,800 | 62,815,930 |
| 2025/04/28 | 24.450 | 24.500 | 21.950 | 22.000 | 1,807,600 | 41,981,510 |
| 2025/04/22 | 24.750 | 24.750 | 24.700 | 24.500 | 1,600 | 39,480 |
| 2025/04/14 | 24.650 | 24.750 | 24.650 | 24.750 | 1,447,000 | 35,740,900 |
| 2025/04/07 | 24.800 | 24.850 | 24.700 | 24.700 | 4,800 | 118,860 |
| 2025/03/31 | 24.850 | 24.850 | 24.850 | 24.850 | 600 | 14,910 |
| 2025/03/24 | 24.950 | 24.950 | 24.800 | 24.950 | 11,600 | 288,985 |
| 2025/03/17 | 24.900 | 25.500 | 24.900 | 25.000 | 5,800 | 145,435 |
| 2025/03/10 | 22.700 | 25.200 | 22.150 | 24.900 | 161,600 | 3,835,980 |
| 2025/03/03 | 20.950 | 22.500 | 20.500 | 22.200 | 4,800 | 103,380 |
| 2025/02/24 | 20.700 | 21.800 | 20.100 | 20.800 | 8,600 | 179,310 |
| 2025/02/17 | 22.500 | 23.000 | 20.550 | 22.450 | 10,200 | 225,675 |
| 2025/02/10 | 24.000 | 24.550 | 21.050 | 21.900 | 7,800 | 178,425 |
| 2025/02/03 | 24.200 | 26.200 | 24.200 | 24.200 | 6,000 | 148,200 |
| 2025/01/27 | 23.350 | 24.800 | 23.350 | 24.200 | 1,200 | 28,710 |
| 2025/01/20 | 23.250 | 23.250 | 22.700 | 22.950 | 9,000 | 207,337 |
| 2025/01/13 | 20.800 | 23.200 | 20.800 | 22.850 | 5,400 | 118,327 |
| 2025/01/06 | 21.500 | 22.100 | 20.000 | 20.000 | 5,600 | 117,040 |
| 2024/12/30 | 22.000 | 23.400 | 20.750 | 22.200 | 7,600 | 167,865 |
| 2024/12/23 | 22.500 | 22.500 | 21.000 | 22.200 | 5,200 | 114,660 |
| 2024/12/16 | 25.900 | 25.900 | 22.000 | 23.300 | 6,000 | 145,650 |
| 2024/12/09 | 22.200 | 25.800 | 22.000 | 25.650 | 6,400 | 153,040 |
| 2024/12/02 | 22.250 | 22.250 | 22.150 | 22.250 | 8,400 | 186,690 |
| 2024/11/25 | 21.450 | 22.250 | 20.950 | 22.250 | 4,600 | 99,935 |
| 2024/11/18 | 21.150 | 21.150 | 20.000 | 20.850 | 10,400 | 216,190 |
| 2024/11/11 | 20.550 | 24.800 | 20.000 | 21.200 | 54,600 | 1,181,407 |
| 2024/11/04 | 22.100 | 24.400 | 20.000 | 21.600 | 308,200 | 6,788,105 |
| 2024/10/28 | 23.900 | 27.200 | 22.950 | 24.500 | 185,600 | 4,572,720 |
| 2024/10/21 | 26.150 | 26.150 | 22.500 | 23.950 | 5,800 | 143,187 |
| 2024/10/14 | 25.500 | 27.000 | 25.500 | 26.200 | 4,800 | 125,040 |
| 2024/10/07 | 22.000 | 27.000 | 22.000 | 24.750 | 74,600 | 1,785,737 |
| 2024/09/30 | 22.700 | 27.200 | 22.200 | 23.100 | 900,200 | 21,424,760 |
| 2024/09/23 | 21.800 | 25.500 | 20.850 | 23.950 | 402,200 | 9,260,655 |
| 2024/09/16 | 22.700 | 22.900 | 21.400 | 21.400 | 3,800 | 83,980 |
| 2024/09/09 | 21.200 | 22.000 | 20.500 | 21.950 | 3,800 | 81,367 |
| 2024/09/02 | 21.750 | 21.750 | 20.000 | 21.500 | 10,200 | 216,750 |
| 2024/08/26 | 22.800 | 22.900 | 21.800 | 21.800 | 5,800 | 129,485 |
| 2024/08/19 | 22.950 | 22.950 | 22.800 | 22.850 | 6,200 | 141,902 |
| 2024/08/12 | 22.950 | 22.950 | 22.400 | 22.700 | 6,200 | 141,050 |
| 2024/08/05 | 22.750 | 22.750 | 20.200 | 22.300 | 11,200 | 246,400 |
| 2024/07/29 | 23.500 | 23.500 | 22.850 | 22.850 | 7,600 | 176,130 |
| 2024/07/22 | 24.150 | 24.150 | 23.600 | 23.550 | 6,200 | 147,947 |
| 2024/07/15 | 23.050 | 24.600 | 23.050 | 24.200 | 1,198,800 | 28,441,530 |