日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 14.700 | 15.680 | 13.780 | 13.990 | 210,899,885 | 3,065,957,078 |
| 2026/03/23 | 14.440 | 15.690 | 13.780 | 14.860 | 303,947,056 | 4,465,742,120 |
| 2026/03/16 | 16.880 | 17.520 | 14.980 | 15.260 | 246,344,178 | 3,980,921,916 |
| 2026/03/09 | 19.630 | 20.220 | 16.660 | 16.830 | 272,328,631 | 4,993,145,449 |
| 2026/03/02 | 21.300 | 23.500 | 19.680 | 20.170 | 366,174,807 | 7,749,174,353 |
| 2026/02/24 | 17.480 | 20.410 | 17.100 | 20.410 | 244,964,007 | 4,617,571,531 |
| 2026/02/09 | 15.560 | 18.000 | 14.830 | 17.000 | 297,796,435 | 4,868,227,221 |
| 2026/02/02 | 14.990 | 17.180 | 14.500 | 15.630 | 385,020,327 | 5,996,691,593 |
| 2026/01/26 | 18.600 | 20.650 | 15.880 | 16.170 | 489,244,039 | 8,720,774,995 |
| 2026/01/19 | 15.370 | 19.280 | 14.480 | 18.650 | 487,509,097 | 8,260,841,648 |
| 2026/01/12 | 13.380 | 15.900 | 13.190 | 15.500 | 428,385,315 | 6,208,374,177 |
| 2026/01/05 | 11.870 | 14.160 | 11.820 | 13.420 | 395,966,671 | 5,075,302,805 |
| 2025/12/29 | 12.190 | 12.630 | 11.550 | 11.580 | 245,196,833 | 2,939,297,035 |
| 2025/12/22 | 11.110 | 11.920 | 10.400 | 11.920 | 403,630,771 | 4,576,163,866 |
| 2025/12/15 | 9.730 | 10.580 | 9.270 | 10.580 | 392,558,456 | 3,941,286,898 |
| 2025/12/08 | 10.460 | 10.500 | 8.840 | 9.770 | 440,552,922 | 4,358,169,780 |
| 2025/12/01 | 9.420 | 11.030 | 8.590 | 10.410 | 761,090,613 | 7,506,256,170 |
| 2025/11/24 | 6.260 | 9.280 | 6.020 | 8.970 | 452,129,759 | 3,450,880,385 |
| 2025/11/17 | 6.800 | 7.450 | 6.360 | 6.360 | 279,787,630 | 1,886,468,095 |
| 2025/11/10 | 6.430 | 7.180 | 6.350 | 6.820 | 226,256,367 | 1,514,786,377 |
| 2025/11/03 | 5.630 | 6.490 | 5.620 | 6.390 | 219,421,905 | 1,323,662,641 |
| 2025/10/27 | 5.430 | 5.710 | 5.360 | 5.600 | 157,607,857 | 870,783,409 |
| 2025/10/20 | 5.600 | 5.700 | 5.390 | 5.430 | 114,235,544 | 631,722,558 |
| 2025/10/13 | 5.290 | 5.880 | 5.280 | 5.510 | 165,048,939 | 906,118,675 |
| 2025/10/09 | 5.680 | 5.770 | 5.560 | 5.570 | 79,732,100 | 450,087,704 |
| 2025/09/29 | 5.460 | 5.720 | 5.300 | 5.640 | 83,973,728 | 464,374,715 |
| 2025/09/22 | 5.160 | 5.680 | 4.950 | 5.410 | 176,554,311 | 935,737,848 |
| 2025/09/15 | 5.350 | 5.390 | 5.070 | 5.160 | 94,782,673 | 496,898,163 |
| 2025/09/08 | 5.330 | 5.480 | 5.280 | 5.370 | 101,348,455 | 543,734,461 |
| 2025/09/01 | 5.300 | 5.520 | 5.120 | 5.300 | 133,709,650 | 709,998,241 |
| 2025/08/25 | 5.650 | 5.680 | 5.220 | 5.340 | 179,307,765 | 981,261,743 |
| 2025/08/18 | 5.300 | 5.900 | 5.230 | 5.660 | 306,035,531 | 1,690,081,219 |
| 2025/08/11 | 5.120 | 5.300 | 5.060 | 5.260 | 224,390,634 | 1,163,465,437 |
| 2025/08/04 | 4.700 | 5.320 | 4.640 | 5.110 | 260,619,586 | 1,288,112,303 |
| 2025/07/28 | 4.850 | 4.860 | 4.670 | 4.710 | 70,540,200 | 336,653,104 |
| 2025/07/21 | 4.880 | 5.020 | 4.820 | 4.850 | 101,084,025 | 494,553,592 |
| 2025/07/14 | 5.080 | 5.160 | 4.790 | 4.880 | 129,804,418 | 646,101,490 |
| 2025/07/07 | 5.090 | 5.150 | 5.010 | 5.110 | 135,994,076 | 692,209,846 |
| 2025/06/30 | 5.060 | 5.320 | 5.000 | 5.140 | 206,220,791 | 1,057,912,657 |
| 2025/06/23 | 4.870 | 5.210 | 4.820 | 5.060 | 176,702,569 | 881,745,819 |
| 2025/06/16 | 5.300 | 5.420 | 4.890 | 4.910 | 172,427,080 | 884,550,920 |
| 2025/06/09 | 5.880 | 5.920 | 5.300 | 5.310 | 321,230,179 | 1,799,692,077 |
| 2025/06/03 | 5.430 | 6.280 | 5.330 | 6.050 | 494,816,035 | 2,856,325,562 |
| 2025/05/26 | 5.530 | 6.480 | 5.380 | 5.480 | 672,173,706 | 3,843,153,164 |
| 2025/05/19 | 5.400 | 5.980 | 4.860 | 5.370 | 551,972,690 | 2,982,032,457 |
| 2025/05/12 | 4.720 | 5.650 | 4.720 | 5.390 | 629,326,711 | 3,222,152,760 |
| 2025/05/06 | 4.420 | 5.050 | 4.380 | 4.860 | 447,257,273 | 2,092,045,894 |
| 2025/04/28 | 5.360 | 5.630 | 4.340 | 4.370 | 427,336,760 | 2,104,633,543 |
| 2025/04/21 | 4.980 | 7.150 | 4.980 | 5.950 | 885,134,131 | 5,102,798,265 |
| 2025/04/14 | 4.630 | 5.740 | 4.430 | 4.930 | 741,574,006 | 3,657,813,784 |
| 2025/04/07 | 3.870 | 4.210 | 3.250 | 4.210 | 157,675,633 | 612,569,834 |
| 2025/03/31 | 3.950 | 4.200 | 3.930 | 4.110 | 73,603,322 | 297,909,445 |
| 2025/03/24 | 4.220 | 4.220 | 3.860 | 3.980 | 120,073,380 | 488,698,656 |
| 2025/03/17 | 4.230 | 4.360 | 4.120 | 4.210 | 97,406,611 | 412,029,964 |
| 2025/03/10 | 3.860 | 4.300 | 3.830 | 4.250 | 166,108,489 | 674,400,465 |
| 2025/03/03 | 3.700 | 3.910 | 3.630 | 3.790 | 92,876,078 | 348,981,863 |
| 2025/02/24 | 3.620 | 3.790 | 3.610 | 3.680 | 56,791,262 | 208,707,887 |
| 2025/02/17 | 3.680 | 3.780 | 3.590 | 3.610 | 54,141,426 | 198,428,326 |
| 2025/02/10 | 3.730 | 3.810 | 3.630 | 3.660 | 47,472,396 | 176,003,908 |
| 2025/02/05 | 3.550 | 3.720 | 3.530 | 3.680 | 28,474,627 | 103,078,149 |
| 2025/01/27 | 3.520 | 3.640 | 3.520 | 3.530 | 10,382,001 | 36,882,058 |
| 2025/01/20 | 3.760 | 3.800 | 3.460 | 3.520 | 66,244,560 | 240,798,975 |
| 2025/01/13 | 3.450 | 3.950 | 3.380 | 3.780 | 73,230,278 | 266,558,211 |
| 2025/01/06 | 3.450 | 3.720 | 3.260 | 3.500 | 55,499,024 | 193,275,351 |
| 2024/12/30 | 3.730 | 3.750 | 3.430 | 3.450 | 46,325,802 | 166,309,629 |
| 2024/12/23 | 4.050 | 4.060 | 3.480 | 3.710 | 84,939,635 | 324,894,103 |
| 2024/12/16 | 4.330 | 4.360 | 3.980 | 4.070 | 76,589,282 | 320,526,145 |
| 2024/12/09 | 4.440 | 4.540 | 4.260 | 4.280 | 195,804,369 | 857,623,136 |
| 2024/12/02 | 3.950 | 4.950 | 3.940 | 4.520 | 284,707,351 | 1,235,629,903 |
| 2024/11/25 | 3.920 | 4.040 | 3.780 | 3.950 | 59,088,244 | 231,773,637 |
| 2024/11/18 | 3.980 | 4.140 | 3.750 | 3.860 | 72,820,719 | 286,367,477 |
| 2024/11/11 | 4.280 | 4.420 | 3.920 | 3.920 | 104,058,416 | 430,281,550 |
| 2024/11/04 | 4.010 | 4.340 | 3.970 | 4.230 | 126,664,287 | 524,073,487 |
| 2024/10/28 | 4.280 | 4.460 | 4.070 | 4.080 | 231,856,988 | 979,016,131 |
| 2024/10/21 | 4.000 | 4.430 | 3.750 | 4.190 | 349,746,166 | 1,431,336,184 |
| 2024/10/14 | 3.400 | 3.890 | 3.310 | 3.890 | 226,120,080 | 819,119,989 |
| 2024/10/08 | 3.930 | 3.930 | 3.230 | 3.290 | 103,419,467 | 371,792,983 |
| 2024/09/30 | 3.410 | 3.620 | 3.310 | 3.580 | 30,231,991 | 105,207,328 |
| 2024/09/23 | 2.950 | 3.340 | 2.930 | 3.310 | 64,584,325 | 202,310,398 |
| 2024/09/18 | 2.900 | 2.980 | 2.800 | 2.960 | 24,751,998 | 72,028,314 |
| 2024/09/09 | 2.920 | 3.040 | 2.880 | 2.900 | 39,251,300 | 115,202,565 |
| 2024/09/02 | 2.990 | 3.080 | 2.910 | 2.920 | 39,874,704 | 118,627,244 |
| 2024/08/26 | 2.860 | 3.040 | 2.860 | 2.990 | 55,083,112 | 161,806,641 |
| 2024/08/19 | 2.920 | 3.150 | 2.840 | 2.890 | 49,774,313 | 146,834,223 |
| 2024/08/12 | 2.970 | 2.980 | 2.880 | 2.910 | 22,742,811 | 66,750,150 |
| 2024/08/05 | 2.960 | 3.000 | 2.880 | 2.950 | 34,355,053 | 101,261,518 |
| 2024/07/29 | 2.790 | 3.030 | 2.740 | 2.980 | 46,105,100 | 133,013,213 |
| 2024/07/22 | 2.800 | 2.870 | 2.670 | 2.770 | 41,391,706 | 114,965,463 |
| 2024/07/15 | 2.830 | 2.870 | 2.720 | 2.800 | 43,828,070 | 122,937,736 |
| 2024/07/08 | 2.820 | 3.030 | 2.690 | 2.840 | 98,686,467 | 280,762,998 |