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 | 35.000 | 35.000 | 35.000 | 34.660 | 1,000 | 34,915 |
| 2026/03/16 | 35.780 | 35.800 | 35.780 | 35.800 | 10,500 | 375,795 |
| 2026/03/09 | 36.760 | 36.800 | 35.300 | 37.000 | 39,900 | 1,454,953 |
| 2026/03/02 | 35.540 | 35.600 | 35.540 | 35.600 | 3,600 | 128,052 |
| 2026/02/23 | 34.520 | 36.420 | 33.600 | 36.420 | 1,800 | 63,432 |
| 2026/02/16 | - | - | - | - | 0 | - |
| 2026/02/09 | 35.580 | 35.580 | 35.580 | 35.580 | 100 | 3,558 |
| 2026/02/02 | - | - | - | - | 0 | - |
| 2026/01/26 | 39.980 | 39.980 | 39.980 | 39.720 | 2,300 | 91,804 |
| 2026/01/19 | 42.260 | 42.260 | 41.860 | 41.880 | 10,050 | 422,753 |
| 2026/01/12 | 43.780 | 43.780 | 43.780 | 43.740 | 50 | 2,188 |
| 2026/01/05 | 44.420 | 44.420 | 44.420 | 44.420 | 2,000 | 88,840 |
| 2025/12/29 | - | - | - | - | 0 | - |
| 2025/12/22 | - | - | - | - | 0 | - |
| 2025/12/15 | 42.560 | 43.600 | 42.560 | 43.600 | 11,350 | 488,958 |
| 2025/12/08 | 44.280 | 44.340 | 44.000 | 44.340 | 10,850 | 480,004 |
| 2025/12/01 | - | - | - | - | 0 | - |
| 2025/11/24 | - | - | - | - | 0 | - |
| 2025/11/17 | 43.680 | 43.680 | 43.680 | 43.820 | 100 | 4,371 |
| 2025/11/10 | 46.520 | 46.520 | 46.500 | 46.500 | 11,000 | 511,610 |
| 2025/11/03 | 46.520 | 46.520 | 45.280 | 45.440 | 600 | 27,564 |
| 2025/10/27 | 49.060 | 49.220 | 47.740 | 47.740 | 50,050 | 2,424,422 |
| 2025/10/20 | 49.800 | 49.800 | 48.820 | 48.820 | 100 | 4,931 |
| 2025/10/13 | 49.460 | 49.880 | 47.740 | 47.400 | 2,350 | 114,257 |
| 2025/10/06 | - | - | - | - | 0 | - |
| 2025/09/29 | 48.560 | 48.560 | 48.560 | 48.620 | 150 | 7,286 |
| 2025/09/22 | - | - | - | - | 0 | - |
| 2025/09/15 | 50.000 | 50.000 | 50.000 | 50.280 | 50 | 2,503 |
| 2025/09/08 | - | - | - | - | 0 | - |
| 2025/09/01 | - | - | - | - | 0 | - |
| 2025/08/25 | - | - | - | - | 0 | - |
| 2025/08/18 | 48.640 | 48.700 | 48.640 | 48.700 | 750 | 36,502 |
| 2025/08/11 | 49.040 | 49.040 | 48.540 | 48.580 | 25,000 | 1,220,000 |
| 2025/08/04 | 49.540 | 49.540 | 48.820 | 48.840 | 5,050 | 248,384 |
| 2025/07/28 | 52.140 | 52.140 | 50.900 | 51.120 | 17,800 | 918,035 |
| 2025/07/21 | 51.000 | 51.000 | 51.000 | 51.000 | 500 | 25,500 |
| 2025/07/14 | 51.460 | 51.460 | 51.440 | 51.440 | 150 | 7,717 |
| 2025/07/07 | 50.400 | 50.400 | 50.400 | 50.380 | 1,750 | 88,191 |
| 2025/06/30 | 49.520 | 50.120 | 49.520 | 50.120 | 1,100 | 54,802 |
| 2025/06/23 | 49.020 | 49.040 | 49.020 | 49.040 | 550 | 26,966 |
| 2025/06/16 | 46.660 | 46.660 | 46.640 | 46.640 | 250 | 11,662 |
| 2025/06/09 | - | - | - | - | 0 | - |
| 2025/06/02 | 44.520 | 44.520 | 44.520 | 44.520 | 6,000 | 267,120 |
| 2025/05/26 | 44.860 | 45.380 | 44.860 | 45.320 | 7,400 | 333,777 |
| 2025/05/19 | - | - | - | - | 0 | - |
| 2025/05/12 | - | - | - | - | 0 | - |
| 2025/05/06 | - | - | - | - | 0 | - |
| 2025/04/28 | - | - | - | - | 0 | - |
| 2025/04/22 | - | - | - | - | 0 | - |
| 2025/04/14 | 38.660 | 38.900 | 38.660 | 38.900 | 18,000 | 698,040 |
| 2025/04/07 | 34.860 | 39.220 | 34.220 | 38.000 | 154,050 | 5,634,378 |
| 2025/03/31 | 40.600 | 40.600 | 39.640 | 39.640 | 5,550 | 222,666 |
| 2025/03/24 | - | - | - | - | 0 | - |
| 2025/03/17 | 40.980 | 40.980 | 40.960 | 40.960 | 150 | 6,145 |
| 2025/03/10 | 40.300 | 40.300 | 40.300 | 40.520 | 5,200 | 209,846 |
| 2025/03/03 | 44.720 | 44.720 | 43.000 | 43.540 | 950 | 41,795 |
| 2025/02/24 | 45.080 | 45.080 | 45.080 | 45.080 | 1,000 | 45,080 |
| 2025/02/17 | 48.300 | 48.300 | 47.100 | 47.100 | 2,050 | 97,785 |
| 2025/02/10 | 48.040 | 48.040 | 48.020 | 48.020 | 2,150 | 103,264 |
| 2025/02/03 | 48.000 | 48.000 | 48.000 | 48.000 | 5,100 | 244,800 |
| 2025/01/27 | 47.660 | 47.660 | 47.400 | 47.400 | 5,200 | 247,156 |
| 2025/01/20 | 47.400 | 47.400 | 47.400 | 47.400 | 2,100 | 99,540 |
| 2025/01/13 | 44.360 | 46.660 | 44.360 | 46.600 | 15,400 | 700,623 |
| 2025/01/06 | 46.840 | 46.840 | 46.840 | 46.900 | 1,750 | 81,996 |
| 2024/12/30 | 46.620 | 46.620 | 46.620 | 46.500 | 2,400 | 111,816 |
| 2024/12/23 | 46.620 | 46.620 | 46.620 | 46.620 | 1,000 | 46,620 |
| 2024/12/16 | - | - | - | - | 0 | - |
| 2024/12/09 | 48.460 | 48.460 | 48.460 | 48.460 | 1,000 | 48,460 |
| 2024/12/02 | 49.300 | 49.740 | 49.300 | 49.740 | 2,150 | 106,468 |
| 2024/11/25 | 49.300 | 49.300 | 49.300 | 49.300 | 100 | 4,930 |
| 2024/11/18 | - | - | - | - | 0 | - |
| 2024/11/11 | - | - | - | - | 0 | - |
| 2024/11/04 | 43.380 | 44.940 | 43.380 | 44.940 | 32,150 | 1,419,744 |
| 2024/10/28 | - | - | - | - | 0 | - |
| 2024/10/21 | - | - | - | - | 0 | - |
| 2024/10/14 | 41.600 | 42.100 | 41.600 | 42.100 | 550 | 23,017 |
| 2024/10/07 | 40.380 | 40.840 | 40.380 | 40.840 | 3,000 | 121,830 |
| 2024/09/30 | 39.740 | 39.740 | 39.740 | 39.740 | 100 | 3,974 |
| 2024/09/23 | 40.580 | 40.580 | 40.000 | 40.100 | 19,700 | 794,205 |
| 2024/09/16 | 40.380 | 40.380 | 40.380 | 40.700 | 6,400 | 258,944 |
| 2024/09/09 | 38.700 | 38.700 | 38.700 | 38.820 | 150 | 5,809 |
| 2024/09/02 | 39.780 | 39.820 | 39.780 | 39.820 | 12,800 | 509,440 |
| 2024/08/26 | - | - | - | - | 0 | - |
| 2024/08/19 | 39.000 | 39.000 | 39.000 | 39.000 | 350 | 13,650 |
| 2024/08/12 | 37.600 | 37.600 | 37.600 | 37.600 | 100 | 3,760 |
| 2024/08/05 | 35.060 | 35.880 | 34.580 | 35.560 | 50,800 | 1,791,716 |
| 2024/07/29 | 38.180 | 38.360 | 37.060 | 37.220 | 36,000 | 1,357,380 |
| 2024/07/22 | - | - | - | - | 0 | - |
| 2024/07/15 | - | - | - | - | 0 | - |