日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 15.000 | 15.170 | 13.600 | 13.740 | 353,451,455 | 5,081,748,294 |
| 2026/03/23 | 15.920 | 17.990 | 14.830 | 15.280 | 701,769,776 | 11,231,825,264 |
| 2026/03/16 | 16.790 | 21.840 | 16.030 | 16.750 | 1,118,959,088 | 19,976,217,118 |
| 2026/03/09 | 15.760 | 19.660 | 15.620 | 16.960 | 995,962,074 | 16,931,355,258 |
| 2026/03/02 | 11.310 | 14.880 | 10.770 | 14.880 | 227,279,173 | 2,945,538,082 |
| 2026/02/24 | 11.470 | 11.990 | 11.320 | 11.680 | 346,671,569 | 4,026,590,273 |
| 2026/02/09 | 11.300 | 12.010 | 10.760 | 11.270 | 592,539,613 | 6,716,436,513 |
| 2026/02/02 | 9.220 | 11.790 | 9.220 | 11.250 | 590,924,241 | 6,127,884,379 |
| 2026/01/26 | 9.590 | 9.870 | 8.210 | 8.380 | 241,996,451 | 2,180,993,014 |
| 2026/01/19 | 9.090 | 9.930 | 9.070 | 9.550 | 366,603,528 | 3,449,739,198 |
| 2026/01/12 | 9.190 | 9.880 | 9.000 | 9.160 | 487,982,715 | 4,541,899,119 |
| 2026/01/05 | 8.420 | 9.360 | 8.410 | 9.180 | 353,289,850 | 3,123,965,498 |
| 2025/12/29 | 8.660 | 8.700 | 8.160 | 8.330 | 127,055,564 | 1,075,207,710 |
| 2025/12/22 | 8.520 | 9.500 | 8.470 | 8.740 | 446,064,845 | 3,928,716,122 |
| 2025/12/15 | 8.720 | 9.160 | 8.330 | 8.560 | 440,310,293 | 3,827,397,221 |
| 2025/12/08 | 8.220 | 8.720 | 7.880 | 8.720 | 212,858,179 | 1,784,815,830 |
| 2025/12/01 | 8.100 | 8.190 | 7.660 | 8.090 | 156,859,883 | 1,256,447,662 |
| 2025/11/24 | 7.920 | 8.090 | 7.770 | 8.070 | 177,341,848 | 1,412,084,464 |
| 2025/11/17 | 9.030 | 9.680 | 7.850 | 7.860 | 437,678,455 | 3,766,223,105 |
| 2025/11/10 | 9.270 | 10.540 | 8.970 | 9.330 | 846,543,599 | 8,065,444,139 |
| 2025/11/03 | 6.970 | 9.600 | 6.970 | 9.040 | 581,837,041 | 4,739,062,698 |
| 2025/10/27 | 6.950 | 7.170 | 6.890 | 6.900 | 108,708,862 | 758,516,084 |
| 2025/10/20 | 7.010 | 7.080 | 6.760 | 6.900 | 105,004,591 | 728,469,350 |
| 2025/10/13 | 6.930 | 7.810 | 6.800 | 6.940 | 253,375,985 | 1,804,037,013 |
| 2025/10/09 | 6.880 | 7.660 | 6.830 | 7.310 | 90,125,978 | 646,203,262 |
| 2025/09/29 | 6.680 | 6.820 | 6.570 | 6.730 | 27,149,032 | 181,898,514 |
| 2025/09/22 | 7.010 | 7.050 | 6.640 | 6.680 | 98,617,875 | 675,039,354 |
| 2025/09/15 | 7.160 | 7.220 | 6.880 | 7.100 | 124,211,926 | 880,662,555 |
| 2025/09/08 | 7.440 | 7.520 | 7.100 | 7.170 | 162,295,674 | 1,185,975,637 |
| 2025/09/01 | 7.260 | 7.520 | 6.940 | 7.490 | 169,779,292 | 1,239,813,279 |
| 2025/08/25 | 7.780 | 7.930 | 7.120 | 7.260 | 218,443,728 | 1,643,242,943 |
| 2025/08/18 | 7.710 | 8.170 | 7.500 | 7.710 | 288,968,223 | 2,246,005,513 |
| 2025/08/11 | 7.770 | 7.980 | 7.370 | 7.640 | 286,750,282 | 2,205,109,668 |
| 2025/08/04 | 7.020 | 7.890 | 6.980 | 7.750 | 550,147,279 | 4,076,591,337 |
| 2025/07/28 | 6.870 | 7.070 | 6.640 | 6.980 | 129,618,945 | 893,074,531 |
| 2025/07/21 | 6.790 | 7.500 | 6.790 | 6.910 | 317,796,907 | 2,223,783,856 |
| 2025/07/14 | 6.920 | 7.030 | 6.700 | 6.750 | 123,522,845 | 846,131,488 |
| 2025/07/07 | 6.910 | 7.150 | 6.850 | 6.910 | 137,363,248 | 955,361,389 |
| 2025/06/30 | 6.950 | 7.320 | 6.910 | 6.920 | 222,588,575 | 1,563,684,739 |
| 2025/06/23 | 6.490 | 7.070 | 6.490 | 6.940 | 200,735,768 | 1,354,464,594 |
| 2025/06/16 | 7.280 | 7.460 | 6.520 | 6.650 | 274,438,165 | 1,914,892,296 |
| 2025/06/09 | 8.040 | 8.590 | 7.220 | 7.410 | 611,379,562 | 4,777,931,277 |
| 2025/06/03 | 6.350 | 8.340 | 6.350 | 8.200 | 400,384,822 | 2,926,813,048 |
| 2025/05/26 | 6.300 | 7.300 | 6.270 | 6.530 | 441,473,533 | 2,913,725,317 |
| 2025/05/19 | 5.880 | 6.570 | 5.810 | 6.250 | 234,517,671 | 1,437,007,029 |
| 2025/05/12 | 5.960 | 6.130 | 5.780 | 5.880 | 122,790,382 | 729,067,893 |
| 2025/05/06 | 5.810 | 6.120 | 5.770 | 5.900 | 121,624,884 | 717,586,815 |
| 2025/04/28 | 5.670 | 5.830 | 5.460 | 5.730 | 73,372,568 | 416,205,891 |
| 2025/04/21 | 5.440 | 5.710 | 5.380 | 5.610 | 120,499,562 | 666,965,075 |
| 2025/04/14 | 5.550 | 5.730 | 5.330 | 5.460 | 156,533,652 | 863,674,424 |
| 2025/04/07 | 5.670 | 5.850 | 4.590 | 5.430 | 213,439,937 | 1,149,374,060 |
| 2025/03/31 | 6.720 | 6.990 | 6.200 | 6.240 | 294,390,817 | 1,924,579,966 |
| 2025/03/24 | 7.300 | 7.520 | 6.500 | 7.050 | 466,944,665 | 3,311,805,036 |
| 2025/03/17 | 6.950 | 7.600 | 6.840 | 7.380 | 473,739,963 | 3,407,374,683 |
| 2025/03/10 | 6.320 | 7.280 | 6.260 | 6.910 | 360,877,171 | 2,415,170,466 |
| 2025/03/03 | 6.440 | 6.690 | 6.150 | 6.310 | 215,463,761 | 1,378,429,410 |
| 2025/02/24 | 7.200 | 7.450 | 6.470 | 6.550 | 396,722,930 | 2,744,330,868 |
| 2025/02/17 | 6.100 | 7.300 | 6.100 | 7.200 | 667,032,657 | 4,452,442,985 |
| 2025/02/10 | 6.190 | 6.840 | 6.080 | 6.100 | 494,679,165 | 3,117,715,437 |
| 2025/02/05 | 5.770 | 6.430 | 5.770 | 6.180 | 286,410,129 | 1,729,201,153 |
| 2025/01/27 | 6.480 | 6.500 | 5.990 | 5.990 | 89,358,698 | 557,598,275 |
| 2025/01/20 | 5.710 | 7.250 | 5.700 | 6.650 | 783,754,182 | 4,959,204,586 |
| 2025/01/13 | 6.240 | 6.770 | 5.640 | 5.740 | 613,161,872 | 3,738,754,514 |
| 2025/01/06 | 7.480 | 9.020 | 6.090 | 6.930 | 1,227,095,603 | 9,055,965,550 |
| 2024/12/30 | 5.510 | 7.340 | 5.510 | 7.340 | 510,785,522 | 3,281,796,978 |
| 2024/12/23 | 4.500 | 5.010 | 4.050 | 5.010 | 96,175,292 | 446,493,793 |
| 2024/12/16 | 4.640 | 4.690 | 4.330 | 4.490 | 74,821,898 | 339,504,362 |
| 2024/12/09 | 4.640 | 4.830 | 4.500 | 4.640 | 104,157,233 | 484,591,526 |
| 2024/12/02 | 4.650 | 4.840 | 4.480 | 4.640 | 149,454,035 | 695,334,897 |
| 2024/11/25 | 4.320 | 4.760 | 4.230 | 4.650 | 293,419,721 | 1,317,454,547 |
| 2024/11/18 | 4.070 | 4.630 | 3.940 | 4.430 | 153,100,250 | 653,355,316 |
| 2024/11/11 | 4.260 | 4.400 | 4.020 | 4.030 | 93,728,967 | 391,552,759 |
| 2024/11/04 | 3.900 | 4.470 | 3.900 | 4.250 | 120,665,062 | 498,346,706 |
| 2024/10/28 | 3.920 | 4.090 | 3.850 | 3.880 | 139,526,644 | 549,037,344 |
| 2024/10/21 | 3.680 | 3.780 | 3.630 | 3.770 | 85,868,436 | 319,001,239 |
| 2024/10/14 | 3.530 | 3.690 | 3.470 | 3.660 | 74,269,349 | 266,441,289 |
| 2024/10/08 | 4.190 | 4.190 | 3.450 | 3.500 | 105,938,404 | 406,008,933 |
| 2024/09/30 | 3.570 | 3.810 | 3.500 | 3.810 | 33,108,356 | 121,590,437 |
| 2024/09/23 | 3.230 | 3.520 | 3.190 | 3.470 | 63,100,589 | 211,544,724 |
| 2024/09/18 | 3.140 | 3.250 | 3.070 | 3.230 | 30,474,548 | 96,680,503 |
| 2024/09/09 | 3.130 | 3.240 | 3.110 | 3.130 | 37,189,422 | 117,239,652 |
| 2024/09/02 | 3.180 | 3.260 | 3.140 | 3.150 | 38,883,558 | 123,746,923 |
| 2024/08/26 | 3.070 | 3.240 | 3.050 | 3.190 | 47,353,691 | 148,572,205 |
| 2024/08/19 | 3.170 | 3.330 | 3.030 | 3.070 | 60,061,396 | 189,193,397 |
| 2024/08/12 | 3.180 | 3.230 | 3.110 | 3.170 | 26,557,282 | 84,252,977 |
| 2024/08/05 | 3.160 | 3.240 | 3.090 | 3.180 | 30,630,267 | 97,021,370 |
| 2024/07/29 | 3.160 | 3.280 | 3.130 | 3.180 | 38,346,358 | 122,229,016 |
| 2024/07/22 | 3.080 | 3.160 | 2.980 | 3.140 | 36,747,540 | 113,549,898 |
| 2024/07/15 | 3.230 | 3.240 | 2.990 | 3.070 | 34,629,180 | 108,475,906 |
| 2024/07/08 | 3.220 | 3.300 | 3.050 | 3.240 | 42,473,504 | 136,021,396 |