日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 17.810 | 17.840 | 17.630 | 17.770 | 8,300 | 147,428 |
| 2026/03/23 | 17.300 | 17.910 | 17.300 | 17.810 | 45,100 | 792,858 |
| 2026/03/16 | - | - | - | - | 0 | - |
| 2026/03/09 | 18.500 | 18.500 | 18.500 | 18.500 | 100 | 1,850 |
| 2026/03/02 | 18.330 | 18.330 | 18.090 | 18.180 | 16,700 | 304,482 |
| 2026/02/23 | 18.670 | 18.930 | 18.670 | 18.900 | 33,600 | 631,428 |
| 2026/02/16 | 18.620 | 18.620 | 18.620 | 18.620 | 10,000 | 186,200 |
| 2026/02/09 | 18.450 | 18.450 | 18.450 | 18.510 | 700 | 12,925 |
| 2026/02/02 | 18.440 | 18.450 | 18.400 | 18.450 | 23,100 | 425,848 |
| 2026/01/26 | 18.700 | 18.700 | 18.380 | 18.380 | 12,800 | 237,312 |
| 2026/01/19 | - | - | - | - | 0 | - |
| 2026/01/12 | 18.650 | 18.650 | 18.650 | 18.670 | 1,000 | 18,655 |
| 2026/01/05 | 18.230 | 18.230 | 18.230 | 18.230 | 7,800 | 142,194 |
| 2025/12/29 | 17.850 | 18.020 | 17.850 | 18.020 | 20,656 | 370,465 |
| 2025/12/22 | - | - | - | - | 0 | - |
| 2025/12/15 | - | - | - | - | 0 | - |
| 2025/12/08 | 17.540 | 17.540 | 17.540 | 17.540 | 300 | 5,262 |
| 2025/12/01 | - | - | - | - | 0 | - |
| 2025/11/24 | 17.070 | 17.070 | 17.070 | 17.070 | 2,000 | 34,140 |
| 2025/11/17 | 17.610 | 17.610 | 17.610 | 17.610 | 100 | 1,761 |
| 2025/11/10 | 17.780 | 17.800 | 17.780 | 17.800 | 92,000 | 1,636,680 |
| 2025/11/03 | 17.400 | 17.670 | 17.400 | 17.670 | 4,000 | 70,140 |
| 2025/10/27 | 18.230 | 18.250 | 17.760 | 17.680 | 140,800 | 2,531,584 |
| 2025/10/20 | 17.280 | 17.570 | 17.270 | 17.550 | 55,900 | 973,638 |
| 2025/10/13 | 17.480 | 17.700 | 17.480 | 17.690 | 35,400 | 622,597 |
| 2025/10/06 | 17.510 | 17.510 | 17.510 | 17.540 | 6,300 | 110,360 |
| 2025/09/29 | 17.330 | 17.330 | 17.330 | 17.410 | 200 | 3,470 |
| 2025/09/22 | 17.390 | 17.390 | 17.390 | 17.390 | 27,800 | 483,442 |
| 2025/09/15 | - | - | - | - | 0 | - |
| 2025/09/08 | 16.880 | 17.100 | 16.880 | 17.170 | 1,300 | 22,109 |
| 2025/09/01 | 17.100 | 17.100 | 16.730 | 16.900 | 21,600 | 366,282 |
| 2025/08/25 | 90.080 | 90.080 | 16.630 | 17.080 | 48,300 | 2,582,480 |
| 2025/08/18 | 16.170 | 16.500 | 16.170 | 16.560 | 9,000 | 147,150 |
| 2025/08/11 | 15.690 | 15.690 | 15.690 | 15.690 | 7,800 | 122,382 |
| 2025/08/04 | - | - | - | - | 0 | - |
| 2025/07/28 | - | - | - | - | 0 | - |
| 2025/07/21 | 15.640 | 15.640 | 15.640 | 15.640 | 6,000 | 93,840 |
| 2025/07/14 | 15.250 | 15.250 | 15.250 | 15.250 | 7,800 | 118,950 |
| 2025/07/07 | - | - | - | - | 0 | - |
| 2025/06/30 | - | - | - | - | 0 | - |
| 2025/06/23 | 14.780 | 15.010 | 14.780 | 15.010 | 10,400 | 154,908 |
| 2025/06/16 | - | - | - | - | 0 | - |
| 2025/06/09 | - | - | - | - | 0 | - |
| 2025/06/02 | 14.610 | 14.610 | 14.610 | 14.650 | 300 | 4,386 |
| 2025/05/26 | - | - | - | - | 0 | - |
| 2025/05/19 | - | - | - | - | 0 | - |
| 2025/05/12 | 14.640 | 14.860 | 14.630 | 14.860 | 23,500 | 346,566 |
| 2025/05/06 | 14.010 | 14.010 | 14.010 | 14.160 | 100 | 1,404 |
| 2025/04/28 | - | - | - | - | 0 | - |
| 2025/04/22 | - | - | - | - | 0 | - |
| 2025/04/14 | 13.730 | 13.730 | 13.730 | 13.730 | 1,700 | 23,341 |
| 2025/04/07 | - | - | - | - | 0 | - |
| 2025/03/31 | - | - | - | - | 0 | - |
| 2025/03/24 | - | - | - | - | 0 | - |
| 2025/03/17 | - | - | - | - | 0 | - |
| 2025/03/10 | - | - | - | - | 0 | - |
| 2025/03/03 | - | - | - | - | 0 | - |
| 2025/02/24 | - | - | - | - | 0 | - |
| 2025/02/17 | - | - | - | - | 0 | - |
| 2025/02/10 | - | - | - | - | 0 | - |
| 2025/02/03 | 14.090 | 14.260 | 13.840 | 14.160 | 19,500 | 274,706 |
| 2025/01/27 | - | - | - | - | 0 | - |
| 2025/01/20 | 14.240 | 14.240 | 14.240 | 14.230 | 1,000 | 14,237 |
| 2025/01/13 | - | - | - | - | 0 | - |
| 2025/01/06 | - | - | - | - | 0 | - |
| 2024/12/30 | - | - | - | - | 0 | - |
| 2024/12/23 | - | - | - | - | 0 | - |
| 2024/12/16 | 14.640 | 14.640 | 14.640 | 14.640 | 200 | 2,928 |
| 2024/12/09 | 15.040 | 15.040 | 14.630 | 14.630 | 2,000 | 29,670 |
| 2024/12/02 | 14.460 | 14.460 | 14.460 | 14.520 | 400 | 5,790 |
| 2024/11/25 | 14.500 | 14.500 | 14.500 | 14.670 | 1,100 | 15,996 |
| 2024/11/18 | 15.020 | 15.020 | 15.020 | 15.020 | 7,000 | 105,140 |
| 2024/11/11 | - | - | - | - | 0 | - |
| 2024/11/04 | - | - | - | - | 0 | - |
| 2024/10/28 | 15.210 | 15.210 | 15.210 | 15.210 | 4,800 | 73,008 |
| 2024/10/21 | 15.110 | 15.110 | 15.110 | 15.190 | 12,000 | 181,560 |
| 2024/10/14 | 15.140 | 15.140 | 14.480 | 14.930 | 15,200 | 226,822 |
| 2024/10/07 | 17.390 | 17.680 | 15.390 | 15.400 | 177,600 | 2,924,184 |
| 2024/09/30 | 14.990 | 17.040 | 14.310 | 16.990 | 303,600 | 4,806,747 |
| 2024/09/23 | 12.670 | 13.030 | 12.670 | 13.030 | 30,000 | 385,500 |
| 2024/09/16 | - | - | - | - | 0 | - |
| 2024/09/09 | - | - | - | - | 0 | - |
| 2024/09/02 | - | - | - | - | 0 | - |
| 2024/08/26 | 12.820 | 12.820 | 12.820 | 12.820 | 2,000 | 25,640 |
| 2024/08/19 | - | - | - | - | 0 | - |
| 2024/08/12 | - | - | - | - | 0 | - |
| 2024/08/05 | 14.180 | 14.180 | 12.940 | 12.940 | 20,000 | 271,200 |
| 2024/07/29 | 15.030 | 15.030 | 14.560 | 14.560 | 27,300 | 403,903 |
| 2024/07/22 | 13.040 | 15.000 | 12.920 | 14.900 | 519,900 | 7,260,403 |
| 2024/07/15 | - | - | - | - | 0 | - |