日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 28.420 | 29.060 | 28.420 | 29.060 | 400 | 11,496 |
| 2026/03/23 | 27.980 | 28.820 | 27.860 | 28.660 | 11,000 | 311,630 |
| 2026/03/16 | 29.360 | 30.000 | 29.220 | 29.860 | 1,400 | 41,454 |
| 2026/03/09 | - | - | - | - | 0 | - |
| 2026/03/02 | - | - | - | - | 0 | - |
| 2026/02/23 | 30.720 | 30.720 | 30.500 | 30.400 | 600 | 18,351 |
| 2026/02/16 | 30.520 | 30.520 | 30.520 | 30.520 | 10,000 | 305,200 |
| 2026/02/09 | 31.300 | 31.480 | 31.300 | 31.480 | 10,600 | 332,734 |
| 2026/02/02 | 31.320 | 31.320 | 30.700 | 30.700 | 23,800 | 738,038 |
| 2026/01/26 | 32.300 | 32.440 | 32.040 | 31.900 | 20,800 | 669,136 |
| 2026/01/19 | 31.200 | 31.200 | 30.920 | 31.140 | 14,400 | 448,056 |
| 2026/01/12 | 31.420 | 31.420 | 31.420 | 31.420 | 31,800 | 999,156 |
| 2026/01/05 | 30.340 | 30.340 | 30.320 | 30.380 | 600 | 18,207 |
| 2025/12/29 | - | - | - | - | 0 | - |
| 2025/12/22 | - | - | - | - | 0 | - |
| 2025/12/15 | 29.940 | 30.160 | 29.400 | 29.620 | 4,200 | 125,076 |
| 2025/12/08 | - | - | - | - | 0 | - |
| 2025/12/01 | 30.680 | 30.680 | 30.100 | 30.200 | 600 | 18,249 |
| 2025/11/24 | 30.280 | 30.280 | 30.180 | 30.220 | 9,600 | 290,304 |
| 2025/11/17 | 30.680 | 30.680 | 29.380 | 29.380 | 22,600 | 678,678 |
| 2025/11/10 | - | - | - | - | 0 | - |
| 2025/11/03 | 30.460 | 30.460 | 30.440 | 30.440 | 7,200 | 219,240 |
| 2025/10/27 | - | - | - | - | 0 | - |
| 2025/10/20 | 30.100 | 30.680 | 29.860 | 30.220 | 6,600 | 199,419 |
| 2025/10/13 | 30.200 | 30.200 | 29.780 | 30.180 | 147,400 | 4,435,266 |
| 2025/10/06 | 30.920 | 30.920 | 30.920 | 30.900 | 1,000 | 30,915 |
| 2025/09/29 | 31.400 | 31.480 | 31.400 | 31.500 | 410 | 12,892 |
| 2025/09/22 | 30.980 | 30.980 | 30.980 | 31.060 | 400 | 12,400 |
| 2025/09/15 | 31.140 | 31.460 | 31.140 | 31.140 | 3,000 | 93,660 |
| 2025/09/08 | 29.620 | 29.620 | 29.620 | 29.620 | 200 | 5,924 |
| 2025/09/01 | - | - | - | - | 0 | - |
| 2025/08/25 | 29.600 | 29.600 | 28.820 | 28.820 | 1,800 | 52,578 |
| 2025/08/18 | 29.300 | 29.300 | 29.300 | 29.040 | 400 | 11,694 |
| 2025/08/11 | - | - | - | - | 0 | - |
| 2025/08/04 | - | - | - | - | 0 | - |
| 2025/07/28 | - | - | - | - | 0 | - |
| 2025/07/21 | 28.240 | 28.860 | 28.240 | 28.920 | 12,000 | 342,780 |
| 2025/07/14 | 27.500 | 28.440 | 27.500 | 28.220 | 7,600 | 212,154 |
| 2025/07/07 | 27.200 | 27.380 | 27.200 | 27.380 | 6,400 | 174,656 |
| 2025/06/30 | 27.460 | 27.460 | 27.200 | 27.200 | 6,400 | 174,912 |
| 2025/06/23 | 27.580 | 27.620 | 27.440 | 27.440 | 9,600 | 264,192 |
| 2025/06/16 | 27.100 | 27.200 | 27.100 | 27.120 | 2,400 | 65,112 |
| 2025/06/09 | 26.940 | 26.940 | 26.940 | 26.960 | 200 | 5,389 |
| 2025/06/02 | 26.760 | 26.760 | 26.760 | 26.760 | 4,000 | 107,040 |
| 2025/05/26 | 26.500 | 26.760 | 26.400 | 26.700 | 3,000 | 79,770 |
| 2025/05/19 | 26.440 | 26.820 | 26.440 | 26.840 | 14,200 | 378,217 |
| 2025/05/12 | 26.300 | 26.740 | 26.300 | 26.440 | 3,400 | 89,913 |
| 2025/05/06 | 25.800 | 25.800 | 25.800 | 25.800 | 800 | 20,640 |
| 2025/04/28 | 25.160 | 25.160 | 25.160 | 25.160 | 2,200 | 55,352 |
| 2025/04/22 | 24.220 | 25.080 | 24.220 | 25.080 | 800 | 19,720 |
| 2025/04/14 | - | - | - | - | 0 | - |
| 2025/04/07 | 23.600 | 23.900 | 22.320 | 23.440 | 18,200 | 424,333 |
| 2025/03/31 | 26.380 | 26.380 | 25.840 | 25.840 | 4,000 | 104,440 |
| 2025/03/24 | 27.000 | 27.000 | 26.800 | 26.800 | 17,200 | 462,680 |
| 2025/03/17 | 27.360 | 27.360 | 27.020 | 26.920 | 4,200 | 114,093 |
| 2025/03/10 | 26.880 | 26.900 | 26.620 | 26.720 | 11,800 | 316,004 |
| 2025/03/03 | 26.240 | 26.240 | 25.340 | 25.840 | 1,400 | 36,281 |
| 2025/02/24 | 26.700 | 27.260 | 26.460 | 26.820 | 6,600 | 176,946 |
| 2025/02/17 | 25.780 | 26.680 | 25.440 | 26.680 | 10,600 | 277,137 |
| 2025/02/10 | 24.900 | 25.320 | 24.700 | 25.500 | 11,400 | 286,197 |
| 2025/02/03 | 23.720 | 23.720 | 23.720 | 23.760 | 400 | 9,492 |
| 2025/01/27 | - | - | - | - | 0 | - |
| 2025/01/20 | - | - | - | - | 0 | - |
| 2025/01/13 | - | - | - | - | 0 | - |
| 2025/01/06 | - | - | - | - | 0 | - |
| 2024/12/30 | 22.460 | 22.460 | 22.460 | 22.460 | 200 | 4,492 |
| 2024/12/23 | - | - | - | - | 0 | - |
| 2024/12/16 | - | - | - | - | 0 | - |
| 2024/12/09 | - | - | - | - | 0 | - |
| 2024/12/02 | 21.800 | 21.800 | 21.800 | 21.860 | 400 | 8,726 |
| 2024/11/25 | - | - | - | - | 0 | - |
| 2024/11/18 | - | - | - | - | 0 | - |
| 2024/11/11 | 21.680 | 21.680 | 21.680 | 21.680 | 800 | 17,344 |
| 2024/11/04 | - | - | - | - | 0 | - |
| 2024/10/28 | - | - | - | - | 0 | - |
| 2024/10/21 | 22.920 | 22.920 | 22.760 | 22.760 | 3,200 | 73,088 |
| 2024/10/14 | - | - | - | - | 0 | - |
| 2024/10/07 | 25.400 | 25.740 | 23.440 | 23.460 | 13,400 | 328,434 |
| 2024/09/30 | 23.720 | 25.460 | 23.720 | 25.400 | 6,800 | 167,110 |
| 2024/09/23 | 22.120 | 22.120 | 22.120 | 22.160 | 200 | 4,426 |
| 2024/09/16 | - | - | - | - | 0 | - |
| 2024/09/09 | 19.090 | 19.090 | 19.050 | 19.090 | 4,000 | 76,320 |
| 2024/09/02 | - | - | - | - | 0 | - |
| 2024/08/26 | - | - | - | - | 0 | - |
| 2024/08/19 | - | - | - | - | 0 | - |
| 2024/08/12 | 19.000 | 19.000 | 19.000 | 19.000 | 8,000 | 152,000 |
| 2024/08/05 | 18.350 | 19.100 | 18.350 | 19.050 | 14,000 | 261,975 |
| 2024/07/29 | - | - | - | - | 0 | - |
| 2024/07/22 | 19.470 | 19.470 | 19.390 | 19.420 | 10,000 | 194,375 |
| 2024/07/15 | 19.330 | 19.330 | 19.330 | 19.310 | 4,000 | 77,300 |