日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 26.000 | 26.220 | 23.280 | 23.760 | 865,000 | 21,464,975 |
| 2026/03/23 | 26.000 | 27.260 | 24.300 | 25.660 | 1,519,500 | 39,210,697 |
| 2026/03/16 | 26.120 | 26.660 | 24.200 | 26.640 | 1,475,000 | 38,209,875 |
| 2026/03/09 | 24.420 | 26.260 | 23.080 | 26.120 | 1,714,000 | 42,798,580 |
| 2026/03/02 | 23.380 | 26.200 | 22.700 | 23.480 | 2,380,000 | 56,977,200 |
| 2026/02/23 | 22.760 | 22.900 | 21.360 | 22.120 | 1,865,500 | 41,572,667 |
| 2026/02/16 | 22.000 | 23.060 | 21.920 | 22.760 | 327,000 | 7,336,245 |
| 2026/02/09 | 21.380 | 22.400 | 21.260 | 21.360 | 643,500 | 13,899,600 |
| 2026/02/02 | 21.200 | 21.360 | 20.340 | 21.320 | 1,161,500 | 24,455,382 |
| 2026/01/26 | 20.500 | 22.760 | 20.500 | 21.580 | 2,466,000 | 52,612,110 |
| 2026/01/19 | 19.630 | 20.460 | 19.220 | 19.950 | 1,116,000 | 22,113,540 |
| 2026/01/12 | 18.870 | 19.920 | 18.680 | 19.390 | 460,000 | 8,838,900 |
| 2026/01/05 | 19.500 | 19.500 | 18.500 | 18.780 | 698,000 | 13,310,860 |
| 2025/12/29 | 18.570 | 19.500 | 18.570 | 19.500 | 329,000 | 6,262,515 |
| 2025/12/22 | 18.400 | 18.930 | 18.400 | 18.580 | 173,000 | 3,213,907 |
| 2025/12/15 | 18.920 | 18.940 | 18.050 | 18.400 | 740,000 | 13,747,350 |
| 2025/12/08 | 19.970 | 20.020 | 18.860 | 18.930 | 2,043,000 | 39,726,135 |
| 2025/12/01 | 19.260 | 20.000 | 19.260 | 19.980 | 307,000 | 6,024,875 |
| 2025/11/24 | 19.500 | 19.570 | 19.060 | 19.260 | 436,000 | 8,435,510 |
| 2025/11/17 | 20.480 | 20.700 | 19.620 | 19.640 | 342,000 | 6,877,620 |
| 2025/11/10 | 19.600 | 21.300 | 19.600 | 20.480 | 1,004,000 | 20,325,980 |
| 2025/11/03 | 18.220 | 19.480 | 18.220 | 19.420 | 677,000 | 12,751,295 |
| 2025/10/27 | 18.270 | 18.500 | 18.120 | 18.120 | 674,000 | 12,302,185 |
| 2025/10/20 | 17.240 | 18.460 | 17.180 | 18.350 | 715,000 | 12,732,362 |
| 2025/10/13 | 17.060 | 17.400 | 16.980 | 17.100 | 556,000 | 9,527,060 |
| 2025/10/06 | 17.260 | 17.350 | 16.980 | 17.290 | 1,015,000 | 17,478,300 |
| 2025/09/29 | 17.580 | 17.640 | 17.230 | 17.300 | 881,000 | 15,362,437 |
| 2025/09/22 | 17.520 | 17.620 | 17.340 | 17.570 | 155,000 | 2,714,437 |
| 2025/09/15 | 17.850 | 17.850 | 17.410 | 17.630 | 663,000 | 11,725,155 |
| 2025/09/08 | 18.200 | 18.520 | 17.710 | 17.780 | 1,252,000 | 22,601,730 |
| 2025/09/01 | 18.000 | 18.600 | 17.900 | 18.260 | 1,080,000 | 19,645,200 |
| 2025/08/25 | 17.600 | 18.050 | 17.100 | 17.850 | 1,048,000 | 18,497,200 |
| 2025/08/18 | 17.480 | 17.480 | 17.040 | 17.190 | 500,000 | 8,648,750 |
| 2025/08/11 | 17.000 | 17.410 | 16.930 | 17.400 | 3,640,000 | 62,553,400 |
| 2025/08/04 | 16.800 | 17.240 | 16.800 | 17.120 | 364,000 | 6,184,360 |
| 2025/07/28 | 17.200 | 17.640 | 17.080 | 17.140 | 1,531,000 | 26,432,715 |
| 2025/07/21 | 17.020 | 17.560 | 17.020 | 17.420 | 4,133,000 | 71,314,915 |
| 2025/07/14 | 16.900 | 17.100 | 16.700 | 16.940 | 680,000 | 11,498,800 |
| 2025/07/07 | 16.400 | 16.880 | 16.400 | 16.740 | 355,000 | 5,894,775 |
| 2025/06/30 | 16.300 | 16.700 | 16.120 | 16.640 | 635,000 | 10,439,400 |
| 2025/06/23 | 16.660 | 16.660 | 16.060 | 16.420 | 708,000 | 11,646,600 |
| 2025/06/16 | 17.200 | 17.200 | 16.300 | 16.380 | 1,165,000 | 19,537,050 |
| 2025/06/09 | 17.000 | 17.320 | 16.800 | 17.100 | 2,151,000 | 36,685,305 |
| 2025/06/02 | 16.480 | 17.000 | 16.160 | 16.920 | 923,000 | 15,358,720 |
| 2025/05/26 | 16.460 | 16.660 | 16.300 | 16.520 | 1,084,000 | 17,869,740 |
| 2025/05/19 | 15.940 | 16.520 | 15.840 | 16.320 | 702,000 | 11,340,810 |
| 2025/05/12 | 15.900 | 16.420 | 15.860 | 15.900 | 1,229,000 | 19,688,580 |
| 2025/05/06 | 15.400 | 16.000 | 15.180 | 15.740 | 659,000 | 10,267,220 |
| 2025/04/28 | 15.820 | 15.920 | 15.500 | 15.640 | 666,000 | 10,469,520 |
| 2025/04/22 | 15.860 | 16.200 | 15.760 | 15.840 | 435,000 | 6,923,025 |
| 2025/04/14 | 15.440 | 15.840 | 15.360 | 15.780 | 788,000 | 12,296,740 |
| 2025/04/07 | 17.000 | 17.000 | 14.620 | 15.280 | 4,425,000 | 70,689,375 |
| 2025/03/31 | 17.380 | 17.920 | 17.200 | 17.360 | 863,000 | 15,072,295 |
| 2025/03/24 | 17.280 | 17.640 | 17.100 | 17.260 | 1,415,000 | 24,507,800 |
| 2025/03/17 | 17.000 | 17.500 | 16.940 | 17.340 | 1,464,000 | 25,173,480 |
| 2025/03/10 | 16.520 | 16.960 | 16.340 | 16.920 | 658,000 | 10,978,730 |
| 2025/03/03 | 16.860 | 17.020 | 16.000 | 16.300 | 1,206,000 | 19,953,270 |
| 2025/02/24 | 17.000 | 17.020 | 16.360 | 16.780 | 1,624,000 | 27,266,960 |
| 2025/02/17 | 17.200 | 18.000 | 17.080 | 17.200 | 1,329,000 | 23,084,730 |
| 2025/02/10 | 17.440 | 17.780 | 17.260 | 17.360 | 811,000 | 14,160,060 |
| 2025/02/03 | 17.000 | 17.680 | 17.000 | 17.440 | 613,000 | 10,592,640 |
| 2025/01/27 | 17.200 | 17.500 | 17.200 | 17.280 | 195,000 | 3,372,525 |
| 2025/01/20 | 18.480 | 18.480 | 17.000 | 17.160 | 931,000 | 16,553,180 |
| 2025/01/13 | 18.120 | 18.800 | 18.040 | 18.500 | 555,000 | 10,192,575 |
| 2025/01/06 | 18.180 | 18.280 | 17.740 | 17.800 | 631,000 | 11,358,000 |
| 2024/12/30 | 17.600 | 18.180 | 17.600 | 18.000 | 387,000 | 6,906,015 |
| 2024/12/23 | 16.980 | 17.660 | 16.980 | 17.620 | 278,000 | 4,812,180 |
| 2024/12/16 | 16.720 | 17.280 | 16.720 | 16.880 | 305,000 | 5,154,500 |
| 2024/12/09 | 16.500 | 16.980 | 16.440 | 16.580 | 634,000 | 10,540,250 |
| 2024/12/02 | 15.940 | 16.880 | 15.800 | 16.720 | 669,000 | 10,928,115 |
| 2024/11/25 | 16.000 | 16.320 | 15.800 | 15.860 | 1,378,000 | 22,041,110 |
| 2024/11/18 | 15.760 | 16.280 | 15.640 | 15.920 | 707,000 | 11,241,300 |
| 2024/11/11 | 16.340 | 16.340 | 15.580 | 15.660 | 826,000 | 13,199,480 |
| 2024/11/04 | 16.880 | 16.880 | 16.220 | 16.340 | 1,030,000 | 17,077,400 |
| 2024/10/28 | 17.200 | 17.220 | 16.420 | 16.840 | 1,455,000 | 24,618,600 |
| 2024/10/21 | 17.500 | 17.700 | 17.000 | 17.360 | 703,000 | 12,225,170 |
| 2024/10/14 | 18.740 | 18.800 | 17.380 | 17.460 | 1,656,000 | 29,965,320 |
| 2024/10/07 | 19.780 | 20.250 | 17.500 | 18.340 | 4,279,000 | 81,161,932 |
| 2024/09/30 | 17.000 | 19.680 | 16.920 | 19.600 | 1,619,000 | 29,627,700 |
| 2024/09/23 | 17.240 | 18.440 | 15.960 | 16.640 | 3,215,000 | 54,880,050 |
| 2024/09/16 | 16.720 | 17.500 | 16.720 | 17.160 | 142,000 | 2,417,550 |
| 2024/09/09 | 17.680 | 17.700 | 16.380 | 16.880 | 4,638,000 | 79,588,080 |
| 2024/09/02 | 19.000 | 19.460 | 17.880 | 18.020 | 1,120,000 | 20,820,800 |
| 2024/08/26 | 18.500 | 19.740 | 18.500 | 19.660 | 1,259,000 | 24,046,900 |
| 2024/08/19 | 18.900 | 18.940 | 18.160 | 18.700 | 4,551,000 | 84,989,925 |
| 2024/08/12 | 18.280 | 19.040 | 18.040 | 19.000 | 321,000 | 5,967,390 |
| 2024/08/05 | 18.600 | 18.700 | 17.200 | 18.400 | 4,718,000 | 85,985,550 |
| 2024/07/29 | 18.780 | 19.420 | 18.200 | 18.800 | 401,000 | 7,538,800 |
| 2024/07/22 | 18.900 | 19.400 | 18.240 | 18.500 | 757,000 | 14,201,320 |
| 2024/07/15 | 21.250 | 21.500 | 18.980 | 19.080 | 9,360,000 | 189,095,400 |