日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 29.020 | 29.860 | 29.020 | 29.860 | 4,500 | 132,480 |
| 2026/03/23 | 29.260 | 29.500 | 28.840 | 29.460 | 56,800 | 1,662,252 |
| 2026/03/16 | 30.600 | 30.600 | 30.000 | 29.920 | 1,100 | 33,308 |
| 2026/03/09 | - | - | - | - | 0 | - |
| 2026/03/02 | 30.520 | 31.000 | 30.360 | 31.000 | 5,600 | 172,032 |
| 2026/02/23 | 31.740 | 31.740 | 31.740 | 31.780 | 500 | 15,875 |
| 2026/02/16 | - | - | - | - | 0 | - |
| 2026/02/09 | 31.920 | 31.960 | 31.920 | 31.960 | 3,000 | 95,820 |
| 2026/02/02 | 31.180 | 31.180 | 31.180 | 31.180 | 500 | 15,590 |
| 2026/01/26 | 32.000 | 32.000 | 32.000 | 32.000 | 100 | 3,200 |
| 2026/01/19 | 31.500 | 31.500 | 31.180 | 31.180 | 21,400 | 670,676 |
| 2026/01/12 | 32.060 | 32.200 | 31.600 | 31.600 | 6,800 | 216,682 |
| 2026/01/05 | 31.460 | 32.160 | 31.460 | 32.000 | 1,000 | 31,770 |
| 2025/12/29 | 30.940 | 30.940 | 30.940 | 30.940 | 100 | 3,094 |
| 2025/12/22 | - | - | - | - | 0 | - |
| 2025/12/15 | 29.840 | 30.200 | 29.840 | 30.200 | 500 | 15,010 |
| 2025/12/08 | - | - | - | - | 0 | - |
| 2025/12/01 | - | - | - | - | 0 | - |
| 2025/11/24 | - | - | - | - | 0 | - |
| 2025/11/17 | 30.320 | 30.320 | 29.640 | 29.360 | 2,000 | 59,820 |
| 2025/11/10 | 30.360 | 30.360 | 30.360 | 30.360 | 200 | 6,072 |
| 2025/11/03 | 30.000 | 30.160 | 30.000 | 29.960 | 800 | 24,024 |
| 2025/10/27 | 30.580 | 30.580 | 30.580 | 30.500 | 1,000 | 30,560 |
| 2025/10/20 | 29.640 | 29.640 | 29.640 | 29.560 | 100 | 2,962 |
| 2025/10/13 | 29.960 | 29.960 | 29.500 | 29.440 | 10,200 | 303,093 |
| 2025/10/06 | 29.620 | 30.060 | 29.620 | 30.060 | 14,000 | 417,760 |
| 2025/09/29 | 29.020 | 29.680 | 29.020 | 29.680 | 800 | 23,480 |
| 2025/09/22 | 29.120 | 29.300 | 28.880 | 29.020 | 6,400 | 186,112 |
| 2025/09/15 | 29.600 | 29.600 | 29.100 | 29.120 | 84,000 | 2,465,820 |
| 2025/09/08 | 29.400 | 29.480 | 29.380 | 29.480 | 6,000 | 176,610 |
| 2025/09/01 | 29.380 | 29.540 | 29.060 | 29.060 | 1,700 | 49,742 |
| 2025/08/25 | 29.360 | 29.360 | 29.360 | 29.480 | 100 | 2,939 |
| 2025/08/18 | 28.380 | 28.380 | 28.380 | 28.340 | 1,000 | 28,370 |
| 2025/08/11 | 28.220 | 28.220 | 28.080 | 28.080 | 4,000 | 112,600 |
| 2025/08/04 | 27.220 | 27.600 | 27.220 | 27.500 | 3,900 | 106,801 |
| 2025/07/28 | 28.120 | 28.120 | 28.120 | 28.120 | 3,000 | 84,360 |
| 2025/07/21 | 27.340 | 28.120 | 27.340 | 28.020 | 1,700 | 47,098 |
| 2025/07/14 | - | - | - | - | 0 | - |
| 2025/07/07 | 27.000 | 27.600 | 27.000 | 27.520 | 3,600 | 98,208 |
| 2025/06/30 | 26.220 | 26.600 | 26.220 | 26.660 | 900 | 23,782 |
| 2025/06/23 | 26.480 | 26.820 | 26.480 | 26.820 | 400 | 10,660 |
| 2025/06/16 | - | - | - | - | 0 | - |
| 2025/06/09 | - | - | - | - | 0 | - |
| 2025/06/02 | 25.980 | 25.980 | 25.980 | 25.980 | 4,800 | 124,704 |
| 2025/05/26 | - | - | - | - | 0 | - |
| 2025/05/19 | - | - | - | - | 0 | - |
| 2025/05/12 | 26.400 | 26.420 | 26.400 | 26.420 | 200 | 5,282 |
| 2025/05/06 | 25.500 | 25.540 | 25.500 | 25.540 | 2,400 | 61,248 |
| 2025/04/28 | - | - | - | - | 0 | - |
| 2025/04/22 | 25.400 | 25.400 | 25.400 | 25.400 | 100 | 2,540 |
| 2025/04/14 | 24.720 | 25.000 | 24.660 | 24.660 | 18,000 | 445,680 |
| 2025/04/07 | 25.440 | 25.440 | 23.200 | 24.200 | 13,200 | 324,324 |
| 2025/03/31 | 26.000 | 26.000 | 25.200 | 25.440 | 50,400 | 1,293,264 |
| 2025/03/24 | 26.040 | 26.040 | 26.040 | 26.040 | 500 | 13,020 |
| 2025/03/17 | 26.780 | 26.820 | 26.040 | 26.040 | 50,200 | 1,326,284 |
| 2025/03/10 | 25.580 | 26.000 | 25.580 | 25.820 | 3,000 | 77,235 |
| 2025/03/03 | 25.960 | 25.960 | 25.960 | 25.960 | 100 | 2,596 |
| 2025/02/24 | 25.500 | 25.500 | 25.500 | 25.340 | 100 | 2,546 |
| 2025/02/17 | 25.460 | 25.460 | 25.180 | 25.300 | 1,100 | 27,885 |
| 2025/02/10 | 24.740 | 25.140 | 24.740 | 25.460 | 11,700 | 292,734 |
| 2025/02/03 | - | - | - | - | 0 | - |
| 2025/01/27 | - | - | - | - | 0 | - |
| 2025/01/20 | - | - | - | - | 0 | - |
| 2025/01/13 | 24.700 | 24.700 | 24.700 | 24.620 | 100 | 2,468 |
| 2025/01/06 | - | - | - | - | 0 | - |
| 2024/12/30 | - | - | - | - | 0 | - |
| 2024/12/23 | 25.540 | 25.540 | 25.540 | 25.540 | 500 | 12,770 |
| 2024/12/16 | - | - | - | - | 0 | - |
| 2024/12/09 | - | - | - | - | 0 | - |
| 2024/12/02 | - | - | - | - | 0 | - |
| 2024/11/25 | 24.920 | 24.920 | 24.920 | 25.040 | 1,600 | 39,920 |
| 2024/11/18 | 25.140 | 25.420 | 25.140 | 25.480 | 2,700 | 68,296 |
| 2024/11/11 | 25.800 | 26.000 | 25.800 | 25.920 | 73,600 | 1,904,768 |
| 2024/11/04 | 26.000 | 26.620 | 26.000 | 26.140 | 7,000 | 183,330 |
| 2024/10/28 | 25.340 | 25.380 | 24.960 | 25.380 | 6,100 | 154,116 |
| 2024/10/21 | 25.680 | 26.000 | 25.520 | 25.580 | 7,000 | 179,865 |
| 2024/10/14 | 26.680 | 26.680 | 25.040 | 25.920 | 16,800 | 438,144 |
| 2024/10/07 | 29.460 | 30.300 | 25.780 | 26.660 | 108,700 | 3,049,035 |
| 2024/09/30 | 24.480 | 28.540 | 24.480 | 28.320 | 33,400 | 883,597 |
| 2024/09/23 | 24.240 | 24.480 | 24.240 | 24.480 | 1,500 | 36,540 |
| 2024/09/16 | 21.500 | 21.700 | 21.500 | 21.700 | 5,100 | 110,160 |
| 2024/09/09 | 21.500 | 21.500 | 21.460 | 21.400 | 2,800 | 60,102 |
| 2024/09/02 | - | - | - | - | 0 | - |
| 2024/08/26 | 22.420 | 22.420 | 22.420 | 22.420 | 100 | 2,242 |
| 2024/08/19 | 22.400 | 22.400 | 22.400 | 22.400 | 30,700 | 687,680 |
| 2024/08/12 | - | - | - | - | 0 | - |
| 2024/08/05 | - | - | - | - | 0 | - |
| 2024/07/29 | - | - | - | - | 0 | - |
| 2024/07/22 | - | - | - | - | 0 | - |
| 2024/07/15 | - | - | - | - | 0 | - |