日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 18.920 | 20.960 | 18.430 | 20.940 | 226,000 | 4,477,625 |
| 2026/03/23 | 17.460 | 18.980 | 17.430 | 18.420 | 344,000 | 6,216,940 |
| 2026/03/16 | 15.470 | 17.400 | 15.050 | 17.120 | 1,153,000 | 18,747,780 |
| 2026/03/09 | 13.880 | 15.720 | 13.570 | 15.320 | 341,000 | 4,986,272 |
| 2026/03/02 | 14.030 | 14.350 | 13.280 | 14.410 | 329,000 | 4,611,757 |
| 2026/02/23 | 15.080 | 15.110 | 14.150 | 14.160 | 123,000 | 1,798,875 |
| 2026/02/16 | 14.860 | 15.010 | 14.750 | 14.850 | 72,000 | 1,070,460 |
| 2026/02/09 | 14.700 | 15.060 | 14.580 | 14.980 | 159,000 | 2,357,970 |
| 2026/02/02 | 14.340 | 14.440 | 13.890 | 14.440 | 200,000 | 2,855,500 |
| 2026/01/26 | 14.960 | 14.980 | 14.350 | 14.350 | 1,144,000 | 16,771,040 |
| 2026/01/19 | 15.250 | 15.390 | 14.800 | 15.020 | 251,000 | 3,793,865 |
| 2026/01/12 | 15.380 | 15.630 | 14.900 | 15.320 | 693,000 | 10,608,097 |
| 2026/01/05 | 16.080 | 16.090 | 15.400 | 15.400 | 384,000 | 6,045,120 |
| 2025/12/29 | 15.760 | 16.640 | 15.760 | 16.250 | 465,000 | 7,487,662 |
| 2025/12/22 | 15.440 | 15.510 | 15.250 | 15.250 | 56,000 | 860,300 |
| 2025/12/15 | 16.010 | 16.050 | 14.850 | 15.280 | 386,600 | 6,010,663 |
| 2025/12/08 | 15.910 | 16.230 | 15.730 | 16.050 | 201,000 | 3,211,980 |
| 2025/12/01 | 15.520 | 15.810 | 15.210 | 15.750 | 154,000 | 2,398,165 |
| 2025/11/24 | 15.220 | 15.540 | 15.100 | 15.420 | 106,000 | 1,623,920 |
| 2025/11/17 | 15.960 | 15.960 | 15.120 | 15.230 | 225,000 | 3,502,687 |
| 2025/11/10 | 16.230 | 16.830 | 15.860 | 16.030 | 147,000 | 2,386,912 |
| 2025/11/03 | 16.480 | 16.500 | 15.800 | 16.250 | 246,000 | 3,999,345 |
| 2025/10/27 | 18.050 | 18.050 | 16.880 | 16.880 | 212,000 | 3,702,580 |
| 2025/10/20 | 17.330 | 18.320 | 17.280 | 17.860 | 460,000 | 8,140,850 |
| 2025/10/13 | 16.800 | 17.780 | 16.540 | 16.860 | 667,000 | 11,335,665 |
| 2025/10/06 | 17.350 | 18.240 | 17.350 | 17.460 | 475,000 | 8,360,000 |
| 2025/09/29 | 16.760 | 18.150 | 16.760 | 17.730 | 531,000 | 9,212,850 |
| 2025/09/22 | 17.100 | 17.100 | 16.600 | 16.710 | 308,000 | 5,198,270 |
| 2025/09/15 | 16.880 | 18.090 | 16.880 | 17.330 | 623,000 | 10,774,785 |
| 2025/09/08 | 16.970 | 17.550 | 16.730 | 16.870 | 478,000 | 8,140,340 |
| 2025/09/01 | 18.010 | 18.110 | 16.680 | 17.130 | 318,000 | 5,559,435 |
| 2025/08/25 | 18.640 | 18.640 | 17.370 | 17.890 | 225,000 | 4,080,375 |
| 2025/08/18 | 17.360 | 18.850 | 17.360 | 18.330 | 377,000 | 6,776,575 |
| 2025/08/11 | 17.350 | 17.660 | 16.420 | 17.640 | 482,000 | 8,322,935 |
| 2025/08/04 | 16.040 | 16.960 | 16.040 | 16.810 | 190,000 | 3,127,875 |
| 2025/07/28 | 17.680 | 17.680 | 16.120 | 16.220 | 271,000 | 4,586,675 |
| 2025/07/21 | 17.160 | 17.940 | 16.660 | 17.740 | 401,000 | 6,967,375 |
| 2025/07/14 | 16.100 | 17.520 | 16.060 | 17.320 | 644,000 | 10,787,000 |
| 2025/07/07 | 14.980 | 16.300 | 14.800 | 16.080 | 617,000 | 9,588,180 |
| 2025/06/30 | 14.800 | 15.000 | 14.500 | 14.800 | 512,000 | 7,564,800 |
| 2025/06/23 | 14.480 | 15.600 | 14.280 | 14.620 | 329,000 | 4,851,105 |
| 2025/06/16 | 14.800 | 15.080 | 14.500 | 14.780 | 164,000 | 2,425,560 |
| 2025/06/09 | 15.920 | 16.200 | 14.840 | 14.940 | 448,000 | 6,932,800 |
| 2025/06/02 | 16.080 | 16.840 | 15.900 | 16.420 | 526,000 | 8,579,060 |
| 2025/05/26 | 18.020 | 18.020 | 15.800 | 16.160 | 649,000 | 11,033,000 |
| 2025/05/19 | 17.680 | 19.100 | 17.500 | 18.620 | 406,000 | 7,399,350 |
| 2025/05/12 | 17.580 | 18.460 | 17.060 | 18.160 | 551,000 | 9,816,065 |
| 2025/05/06 | 15.540 | 17.120 | 15.440 | 17.020 | 194,000 | 3,158,320 |
| 2025/04/28 | 14.800 | 15.760 | 14.720 | 15.560 | 143,000 | 2,175,030 |
| 2025/04/22 | 15.000 | 15.320 | 14.540 | 15.000 | 290,000 | 4,339,850 |
| 2025/04/14 | 15.440 | 15.700 | 14.440 | 14.600 | 190,000 | 2,858,550 |
| 2025/04/07 | 15.000 | 15.100 | 12.320 | 15.000 | 1,196,000 | 17,168,580 |
| 2025/03/31 | 15.580 | 16.400 | 15.260 | 15.960 | 233,000 | 3,681,400 |
| 2025/03/24 | 16.520 | 16.520 | 15.500 | 15.620 | 449,000 | 7,201,960 |
| 2025/03/17 | 16.400 | 17.440 | 16.000 | 16.080 | 558,000 | 9,195,840 |
| 2025/03/10 | 16.500 | 16.540 | 15.500 | 16.460 | 280,000 | 4,550,000 |
| 2025/03/03 | 16.760 | 17.300 | 15.200 | 16.580 | 289,000 | 4,756,940 |
| 2025/02/24 | 16.200 | 18.100 | 15.880 | 16.420 | 673,000 | 11,205,450 |
| 2025/02/17 | 16.160 | 16.860 | 15.500 | 16.220 | 469,000 | 7,590,765 |
| 2025/02/10 | 16.700 | 16.700 | 14.780 | 15.960 | 616,000 | 9,877,560 |
| 2025/02/03 | 13.280 | 16.880 | 13.200 | 16.500 | 574,000 | 8,589,910 |
| 2025/01/27 | 13.360 | 13.460 | 13.360 | 13.420 | 37,000 | 495,800 |
| 2025/01/20 | 13.640 | 13.640 | 13.200 | 13.260 | 96,000 | 1,289,760 |
| 2025/01/13 | 12.660 | 13.480 | 12.600 | 13.480 | 41,000 | 535,255 |
| 2025/01/06 | 13.220 | 13.500 | 12.900 | 13.000 | 181,000 | 2,381,055 |
| 2024/12/30 | 13.740 | 14.000 | 13.220 | 13.300 | 151,000 | 2,048,315 |
| 2024/12/23 | 14.200 | 14.360 | 14.000 | 14.020 | 18,000 | 254,610 |
| 2024/12/16 | 14.200 | 14.720 | 14.000 | 14.440 | 112,000 | 1,606,080 |
| 2024/12/09 | 14.020 | 15.280 | 13.900 | 14.300 | 229,000 | 3,291,875 |
| 2024/12/02 | 13.220 | 13.800 | 13.220 | 13.740 | 70,000 | 944,650 |
| 2024/11/25 | 12.320 | 13.320 | 11.640 | 12.840 | 275,000 | 3,445,750 |
| 2024/11/18 | 12.600 | 12.960 | 11.900 | 11.940 | 150,000 | 1,852,500 |
| 2024/11/11 | 13.240 | 14.220 | 11.920 | 12.220 | 302,000 | 3,895,800 |
| 2024/11/04 | 13.460 | 14.140 | 12.800 | 13.640 | 650,000 | 8,781,500 |
| 2024/10/28 | 14.120 | 14.180 | 12.340 | 12.660 | 584,000 | 7,781,800 |
| 2024/10/21 | 11.660 | 13.860 | 11.540 | 13.820 | 410,000 | 5,215,200 |
| 2024/10/14 | 11.560 | 11.660 | 10.840 | 11.580 | 910,000 | 10,383,100 |
| 2024/10/07 | 12.200 | 13.100 | 10.160 | 11.720 | 1,459,000 | 17,208,905 |
| 2024/09/30 | 11.200 | 11.860 | 10.920 | 11.780 | 422,000 | 4,827,680 |
| 2024/09/23 | 9.010 | 10.700 | 9.010 | 10.660 | 566,000 | 5,572,270 |
| 2024/09/16 | 8.170 | 9.070 | 8.170 | 9.000 | 184,000 | 1,582,860 |
| 2024/09/09 | 8.170 | 8.300 | 8.000 | 8.280 | 280,100 | 2,293,318 |
| 2024/09/02 | 7.950 | 8.280 | 7.950 | 8.130 | 84,000 | 678,510 |
| 2024/08/26 | 7.420 | 8.150 | 7.420 | 8.040 | 211,000 | 1,636,832 |
| 2024/08/19 | 7.240 | 7.340 | 7.040 | 7.340 | 328,000 | 2,374,720 |
| 2024/08/12 | 7.020 | 7.140 | 6.960 | 7.130 | 36,000 | 254,250 |
| 2024/08/05 | 6.960 | 7.040 | 6.740 | 7.020 | 175,000 | 1,214,500 |
| 2024/07/29 | 7.420 | 7.420 | 7.090 | 7.120 | 47,000 | 341,337 |
| 2024/07/22 | 7.420 | 7.520 | 7.230 | 7.310 | 1,120,000 | 8,254,400 |
| 2024/07/15 | 7.720 | 7.720 | 7.500 | 7.510 | 148,000 | 1,126,650 |