日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 29.600 | 31.000 | 29.600 | 30.360 | 9,600 | 289,344 |
| 2026/03/23 | 30.000 | 30.160 | 29.500 | 29.500 | 10,510 | 313,092 |
| 2026/03/16 | 30.000 | 32.200 | 30.000 | 30.620 | 15,600 | 478,998 |
| 2026/03/09 | 30.600 | 32.780 | 30.000 | 31.000 | 20,000 | 621,900 |
| 2026/03/02 | 33.360 | 33.360 | 31.020 | 31.200 | 15,900 | 512,536 |
| 2026/02/23 | 33.600 | 34.000 | 33.000 | 34.000 | 6,600 | 222,090 |
| 2026/02/16 | 34.480 | 34.480 | 33.620 | 33.600 | 3,900 | 132,775 |
| 2026/02/09 | 32.100 | 34.600 | 32.100 | 34.480 | 38,700 | 1,289,484 |
| 2026/02/02 | 28.980 | 31.000 | 28.980 | 30.680 | 24,310 | 727,112 |
| 2026/01/26 | 29.400 | 29.480 | 28.100 | 28.940 | 19,500 | 565,110 |
| 2026/01/19 | 30.200 | 30.980 | 29.400 | 29.400 | 13,200 | 395,934 |
| 2026/01/12 | 30.320 | 31.600 | 30.000 | 30.800 | 18,600 | 570,648 |
| 2026/01/05 | 28.000 | 30.500 | 27.920 | 30.500 | 19,500 | 569,985 |
| 2025/12/29 | 27.780 | 27.780 | 27.600 | 27.600 | 4,200 | 116,298 |
| 2025/12/22 | 27.720 | 27.780 | 27.720 | 27.780 | 7,800 | 216,450 |
| 2025/12/15 | 27.400 | 27.440 | 27.400 | 27.440 | 1,800 | 49,356 |
| 2025/12/08 | 27.960 | 27.960 | 27.400 | 27.500 | 33,300 | 922,576 |
| 2025/12/01 | 27.800 | 28.200 | 27.160 | 28.180 | 5,700 | 158,659 |
| 2025/11/24 | 26.600 | 27.800 | 26.600 | 27.800 | 3,000 | 81,600 |
| 2025/11/17 | 26.800 | 28.000 | 26.200 | 26.460 | 43,800 | 1,176,687 |
| 2025/11/10 | 28.200 | 28.800 | 28.000 | 28.240 | 12,300 | 348,213 |
| 2025/11/03 | 28.000 | 28.220 | 27.500 | 28.200 | 26,206 | 733,243 |
| 2025/10/27 | 27.780 | 28.200 | 27.360 | 28.000 | 7,200 | 200,412 |
| 2025/10/20 | 26.500 | 27.760 | 26.400 | 27.500 | 64,800 | 1,752,192 |
| 2025/10/13 | 25.000 | 26.460 | 24.300 | 25.700 | 177,300 | 4,497,214 |
| 2025/10/06 | 24.500 | 25.800 | 23.980 | 25.000 | 75,300 | 1,868,946 |
| 2025/09/29 | 23.660 | 23.660 | 23.660 | 23.660 | 6,300 | 149,058 |
| 2025/09/22 | 24.100 | 24.100 | 23.660 | 23.660 | 12,000 | 286,560 |
| 2025/09/15 | 25.000 | 25.500 | 24.000 | 24.000 | 25,250 | 621,781 |
| 2025/09/08 | 25.280 | 25.420 | 25.000 | 25.000 | 15,300 | 385,177 |
| 2025/09/01 | 24.100 | 25.000 | 24.000 | 25.000 | 15,450 | 378,911 |
| 2025/08/25 | 25.300 | 25.300 | 24.400 | 24.400 | 20,700 | 514,395 |
| 2025/08/18 | 25.660 | 25.800 | 25.020 | 25.300 | 28,800 | 732,816 |
| 2025/08/11 | 24.620 | 25.500 | 24.620 | 25.500 | 21,300 | 533,778 |
| 2025/08/04 | 23.500 | 24.480 | 23.500 | 24.400 | 20,106 | 481,940 |
| 2025/07/28 | 25.000 | 25.000 | 23.950 | 24.100 | 9,000 | 220,612 |
| 2025/07/21 | 24.050 | 25.500 | 24.050 | 25.200 | 80,850 | 1,996,995 |
| 2025/07/14 | 23.000 | 23.600 | 23.000 | 23.100 | 43,200 | 1,001,160 |
| 2025/07/07 | 25.350 | 25.350 | 22.950 | 23.000 | 107,100 | 2,587,803 |
| 2025/06/30 | 26.100 | 26.600 | 25.400 | 25.350 | 12,606 | 326,022 |
| 2025/06/23 | 24.500 | 26.000 | 24.500 | 25.950 | 22,500 | 567,843 |
| 2025/06/16 | 25.000 | 25.600 | 24.750 | 24.750 | 6,300 | 157,657 |
| 2025/06/09 | 26.000 | 26.200 | 24.900 | 25.000 | 12,900 | 329,272 |
| 2025/06/02 | 25.500 | 26.350 | 25.500 | 26.050 | 12,300 | 317,955 |
| 2025/05/26 | 25.250 | 25.500 | 25.250 | 25.500 | 9,000 | 228,375 |
| 2025/05/19 | 25.200 | 25.300 | 24.500 | 24.800 | 4,200 | 104,790 |
| 2025/05/12 | 25.500 | 25.500 | 25.500 | 25.500 | 12,300 | 313,650 |
| 2025/05/06 | 25.000 | 25.500 | 24.200 | 25.050 | 17,100 | 426,431 |
| 2025/04/28 | 25.150 | 25.500 | 24.500 | 25.000 | 15,300 | 383,073 |
| 2025/04/22 | 24.850 | 24.900 | 24.850 | 24.900 | 1,800 | 44,775 |
| 2025/04/14 | 24.300 | 24.800 | 24.300 | 24.800 | 4,500 | 110,475 |
| 2025/04/07 | 22.700 | 24.350 | 20.850 | 24.300 | 314,100 | 7,240,005 |
| 2025/03/31 | 22.950 | 23.550 | 22.400 | 22.800 | 12,075 | 276,819 |
| 2025/03/24 | 23.500 | 23.500 | 23.000 | 23.000 | 12,300 | 285,975 |
| 2025/03/17 | 23.500 | 23.950 | 23.500 | 23.950 | 1,800 | 42,705 |
| 2025/03/10 | 23.800 | 23.800 | 23.350 | 23.500 | 3,600 | 85,005 |
| 2025/03/03 | 23.500 | 24.500 | 23.250 | 24.100 | 29,700 | 707,973 |
| 2025/02/24 | 24.250 | 24.250 | 23.050 | 23.050 | 17,700 | 418,605 |
| 2025/02/17 | 24.600 | 24.900 | 23.800 | 23.900 | 13,200 | 320,760 |
| 2025/02/10 | 24.400 | 24.700 | 23.500 | 23.550 | 15,400 | 370,177 |
| 2025/02/03 | 24.500 | 24.500 | 23.350 | 24.400 | 18,300 | 442,631 |
| 2025/01/27 | 24.800 | 24.800 | 24.200 | 24.600 | 1,800 | 44,280 |
| 2025/01/20 | 24.100 | 24.600 | 24.000 | 24.600 | 9,300 | 226,222 |
| 2025/01/13 | 24.750 | 24.750 | 23.100 | 23.750 | 24,000 | 578,100 |
| 2025/01/06 | 24.800 | 25.050 | 23.400 | 24.700 | 30,000 | 734,625 |
| 2024/12/30 | 25.450 | 26.000 | 25.450 | 25.700 | 4,575 | 117,348 |
| 2024/12/23 | 26.000 | 26.000 | 26.000 | 26.000 | 300 | 7,800 |
| 2024/12/16 | 26.550 | 26.550 | 25.600 | 26.000 | 9,000 | 235,575 |
| 2024/12/09 | 26.850 | 27.100 | 26.600 | 26.600 | 4,800 | 128,580 |
| 2024/12/02 | 25.300 | 27.050 | 25.100 | 27.050 | 16,800 | 438,900 |
| 2024/11/25 | 24.200 | 25.800 | 23.900 | 25.550 | 22,800 | 566,865 |
| 2024/11/18 | 24.550 | 24.600 | 23.500 | 24.050 | 197,100 | 4,764,892 |
| 2024/11/11 | 24.500 | 25.100 | 24.000 | 24.000 | 5,294 | 129,173 |
| 2024/11/04 | 24.350 | 26.000 | 23.600 | 24.200 | 52,800 | 1,295,580 |
| 2024/10/28 | 25.700 | 26.000 | 23.600 | 23.600 | 24,900 | 615,652 |
| 2024/10/21 | 27.750 | 27.750 | 25.150 | 25.200 | 36,600 | 968,527 |
| 2024/10/14 | 26.950 | 28.500 | 26.950 | 28.000 | 39,300 | 1,084,680 |
| 2024/10/07 | 25.600 | 26.200 | 25.350 | 26.000 | 15,300 | 394,548 |
| 2024/09/30 | 25.550 | 26.750 | 24.750 | 25.450 | 314,100 | 8,048,812 |
| 2024/09/23 | 25.200 | 25.500 | 24.900 | 25.550 | 15,300 | 386,898 |
| 2024/09/16 | 24.150 | 25.700 | 24.150 | 25.600 | 18,900 | 470,610 |
| 2024/09/09 | 23.500 | 24.600 | 23.300 | 24.150 | 8,400 | 200,655 |
| 2024/09/02 | 23.650 | 25.000 | 23.500 | 23.900 | 52,500 | 1,260,656 |
| 2024/08/26 | 23.850 | 24.550 | 23.250 | 23.500 | 54,000 | 1,284,525 |
| 2024/08/19 | 22.350 | 23.850 | 22.300 | 23.850 | 25,200 | 581,805 |
| 2024/08/12 | 22.000 | 22.500 | 21.700 | 22.400 | 21,900 | 485,085 |
| 2024/08/05 | 20.750 | 21.000 | 19.000 | 20.700 | 38,400 | 781,920 |
| 2024/07/29 | 21.000 | 21.050 | 19.900 | 19.900 | 6,300 | 128,913 |
| 2024/07/22 | 20.500 | 20.950 | 20.350 | 20.350 | 6,300 | 129,386 |
| 2024/07/15 | 21.300 | 22.000 | 19.620 | 20.200 | 20,700 | 430,146 |