日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | - | - | - | - | 0 | - |
| 2026/03/23 | - | - | - | - | 0 | - |
| 2026/03/16 | 33.580 | 33.580 | 32.660 | 32.660 | 15,200 | 503,424 |
| 2026/03/09 | 32.000 | 33.160 | 32.000 | 33.260 | 800 | 26,084 |
| 2026/03/02 | 32.460 | 32.560 | 32.460 | 32.560 | 12,000 | 390,120 |
| 2026/02/23 | - | - | - | - | 0 | - |
| 2026/02/16 | 33.380 | 33.380 | 33.380 | 33.480 | 9,000 | 300,645 |
| 2026/02/09 | 33.680 | 33.700 | 33.660 | 33.680 | 23,000 | 774,640 |
| 2026/02/02 | - | - | - | - | 0 | - |
| 2026/01/26 | - | - | - | - | 0 | - |
| 2026/01/19 | - | - | - | - | 0 | - |
| 2026/01/12 | 34.040 | 34.040 | 34.040 | 33.820 | 100 | 3,398 |
| 2026/01/05 | 33.660 | 34.160 | 33.660 | 34.060 | 9,200 | 311,742 |
| 2025/12/29 | 33.020 | 33.200 | 32.920 | 33.220 | 27,000 | 893,430 |
| 2025/12/22 | - | - | - | - | 0 | - |
| 2025/12/15 | 31.960 | 32.200 | 31.760 | 31.740 | 24,101 | 769,183 |
| 2025/12/08 | - | - | - | - | 0 | - |
| 2025/12/01 | - | - | - | - | 0 | - |
| 2025/11/24 | - | - | - | - | 0 | - |
| 2025/11/17 | 32.000 | 32.000 | 31.800 | 31.800 | 29,400 | 937,860 |
| 2025/11/10 | 32.140 | 32.560 | 32.020 | 32.040 | 43,614 | 1,403,934 |
| 2025/11/03 | - | - | - | - | 0 | - |
| 2025/10/27 | - | - | - | - | 0 | - |
| 2025/10/20 | 31.680 | 32.360 | 31.680 | 32.360 | 38,400 | 1,229,568 |
| 2025/10/13 | - | - | - | - | 0 | - |
| 2025/10/06 | 32.600 | 32.600 | 32.600 | 32.600 | 500 | 16,300 |
| 2025/09/29 | 32.580 | 32.660 | 32.580 | 32.640 | 27,000 | 880,605 |
| 2025/09/22 | - | - | - | - | 0 | - |
| 2025/09/15 | 31.800 | 31.860 | 31.340 | 31.400 | 102,700 | 3,245,320 |
| 2025/09/08 | - | - | - | - | 0 | - |
| 2025/09/01 | 31.280 | 31.380 | 30.420 | 31.380 | 88,700 | 2,759,900 |
| 2025/08/25 | - | - | - | - | 0 | - |
| 2025/08/18 | 30.020 | 30.680 | 30.020 | 30.680 | 34,200 | 1,037,970 |
| 2025/08/11 | - | - | - | - | 0 | - |
| 2025/08/04 | - | - | - | - | 0 | - |
| 2025/07/28 | - | - | - | - | 0 | - |
| 2025/07/21 | - | - | - | - | 0 | - |
| 2025/07/14 | 28.480 | 28.480 | 28.480 | 28.440 | 400 | 11,388 |
| 2025/07/07 | 28.320 | 28.320 | 28.320 | 28.320 | 9,000 | 254,880 |
| 2025/06/30 | 27.520 | 28.000 | 27.520 | 28.000 | 9,500 | 263,720 |
| 2025/06/23 | 27.920 | 27.920 | 27.600 | 27.600 | 8,600 | 238,736 |
| 2025/06/16 | 27.000 | 27.060 | 27.000 | 27.000 | 27,000 | 729,405 |
| 2025/06/09 | 27.120 | 27.120 | 27.020 | 27.000 | 36,000 | 974,340 |
| 2025/06/02 | 26.480 | 26.480 | 26.300 | 26.340 | 26,200 | 691,680 |
| 2025/05/26 | - | - | - | - | 0 | - |
| 2025/05/19 | - | - | - | - | 0 | - |
| 2025/05/12 | 26.840 | 27.200 | 26.840 | 26.860 | 26,200 | 705,697 |
| 2025/05/06 | - | - | - | - | 0 | - |
| 2025/04/28 | 25.800 | 25.940 | 25.800 | 25.940 | 27,000 | 698,490 |
| 2025/04/22 | - | - | - | - | 0 | - |
| 2025/04/14 | - | - | - | - | 0 | - |
| 2025/04/07 | 24.340 | 25.260 | 23.260 | 25.260 | 379,300 | 9,304,229 |
| 2025/03/31 | - | - | - | - | 0 | - |
| 2025/03/24 | - | - | - | - | 0 | - |
| 2025/03/17 | - | - | - | - | 0 | - |
| 2025/03/10 | 27.400 | 27.400 | 27.400 | 27.420 | 9,000 | 246,645 |
| 2025/03/03 | 26.460 | 26.460 | 26.460 | 26.440 | 100 | 2,645 |
| 2025/02/24 | 27.060 | 27.060 | 27.060 | 27.060 | 9,000 | 243,540 |
| 2025/02/17 | 26.740 | 26.780 | 26.740 | 26.780 | 18,000 | 481,680 |
| 2025/02/10 | - | - | - | - | 0 | - |
| 2025/02/03 | 25.440 | 26.200 | 25.420 | 25.760 | 86,300 | 2,218,341 |
| 2025/01/27 | 26.020 | 26.180 | 26.020 | 26.020 | 24,600 | 641,076 |
| 2025/01/20 | - | - | - | - | 0 | - |
| 2025/01/13 | 24.980 | 25.360 | 24.980 | 25.460 | 19,000 | 478,705 |
| 2025/01/06 | 25.080 | 25.380 | 24.940 | 25.300 | 141,300 | 3,557,227 |
| 2024/12/30 | - | - | - | - | 0 | - |
| 2024/12/23 | - | - | - | - | 0 | - |
| 2024/12/16 | 26.420 | 26.440 | 26.420 | 26.300 | 40,000 | 1,055,800 |
| 2024/12/09 | 26.600 | 27.200 | 26.600 | 26.720 | 30,400 | 814,112 |
| 2024/12/02 | 26.200 | 26.320 | 26.200 | 26.320 | 46,000 | 1,207,960 |
| 2024/11/25 | 25.900 | 26.640 | 25.900 | 26.380 | 85,200 | 2,232,666 |
| 2024/11/18 | 26.660 | 26.660 | 26.660 | 26.700 | 9,000 | 240,030 |
| 2024/11/11 | 27.940 | 27.960 | 26.700 | 26.700 | 41,900 | 1,144,917 |
| 2024/11/04 | 27.820 | 28.340 | 27.200 | 28.060 | 42,300 | 1,178,266 |
| 2024/10/28 | 26.880 | 26.880 | 26.880 | 26.840 | 9,000 | 241,830 |
| 2024/10/21 | 27.320 | 27.360 | 27.000 | 27.160 | 183,200 | 4,984,872 |
| 2024/10/14 | 27.180 | 27.260 | 26.020 | 27.260 | 56,000 | 1,508,080 |
| 2024/10/07 | 31.420 | 31.420 | 27.020 | 27.860 | 165,900 | 4,882,437 |
| 2024/09/30 | 26.880 | 30.440 | 26.880 | 30.360 | 383,700 | 10,989,168 |
| 2024/09/23 | 23.060 | 25.860 | 23.060 | 25.880 | 105,800 | 2,588,397 |
| 2024/09/16 | 22.060 | 22.300 | 21.880 | 21.900 | 46,500 | 1,024,627 |
| 2024/09/09 | 22.160 | 22.160 | 22.160 | 22.160 | 5,000 | 110,800 |
| 2024/09/02 | 22.760 | 22.760 | 22.760 | 22.620 | 1,000 | 22,725 |
| 2024/08/26 | - | - | - | - | 0 | - |
| 2024/08/19 | - | - | - | - | 0 | - |
| 2024/08/12 | - | - | - | - | 0 | - |
| 2024/08/05 | - | - | - | - | 0 | - |
| 2024/07/29 | 23.280 | 23.280 | 23.220 | 23.160 | 19,000 | 441,465 |
| 2024/07/22 | - | - | - | - | 0 | - |
| 2024/07/15 | 23.460 | 23.880 | 23.460 | 23.880 | 279,700 | 6,620,499 |