日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 27.100 | 29.780 | 25.700 | 25.780 | 942,923,059 | 25,543,785,668 |
| 2026/03/23 | 27.000 | 28.800 | 24.830 | 27.360 | 1,007,019,778 | 27,187,016,456 |
| 2026/03/16 | 30.700 | 32.350 | 27.600 | 28.000 | 947,011,676 | 28,090,733,839 |
| 2026/03/09 | 31.300 | 34.300 | 30.090 | 31.030 | 1,452,111,367 | 46,002,888,106 |
| 2026/03/02 | 30.680 | 33.990 | 27.900 | 32.660 | 1,432,351,243 | 44,843,336,540 |
| 2026/02/24 | 27.750 | 31.960 | 27.340 | 30.750 | 1,082,444,417 | 31,877,988,080 |
| 2026/02/09 | 30.840 | 31.280 | 26.860 | 28.100 | 1,218,024,586 | 35,651,579,632 |
| 2026/02/02 | 28.100 | 34.640 | 27.180 | 30.350 | 2,002,901,078 | 60,222,228,162 |
| 2026/01/26 | 28.420 | 29.800 | 25.910 | 28.480 | 1,157,802,988 | 32,595,048,619 |
| 2026/01/19 | 29.600 | 30.360 | 25.760 | 29.420 | 1,274,126,596 | 36,675,734,065 |
| 2026/01/12 | 37.760 | 40.650 | 29.220 | 30.400 | 1,887,513,292 | 65,133,364,923 |
| 2026/01/05 | 33.010 | 37.790 | 31.360 | 37.780 | 2,421,817,840 | 84,727,297,132 |
| 2025/12/29 | 29.800 | 33.880 | 29.500 | 33.010 | 1,582,574,833 | 49,926,279,544 |
| 2025/12/22 | 22.200 | 28.160 | 21.710 | 28.160 | 2,216,867,367 | 55,549,154,048 |
| 2025/12/15 | 20.500 | 23.710 | 19.200 | 22.300 | 2,416,070,506 | 51,770,350,767 |
| 2025/12/08 | 21.910 | 23.000 | 19.990 | 21.310 | 2,641,462,113 | 56,930,112,190 |
| 2025/12/01 | 14.800 | 20.570 | 14.400 | 20.570 | 2,540,207,974 | 44,669,557,222 |
| 2025/11/24 | 11.980 | 14.950 | 11.420 | 13.510 | 2,537,678,226 | 32,900,998,200 |
| 2025/11/17 | 10.350 | 13.780 | 10.350 | 12.400 | 1,704,968,026 | 19,982,225,264 |
| 2025/11/10 | 8.740 | 9.410 | 8.260 | 9.410 | 458,227,355 | 4,103,425,964 |
| 2025/11/03 | 8.370 | 9.260 | 8.330 | 8.670 | 408,290,397 | 3,534,774,112 |
| 2025/10/27 | 8.000 | 9.000 | 7.940 | 8.370 | 548,741,289 | 4,569,643,084 |
| 2025/10/20 | 7.550 | 8.300 | 7.510 | 7.980 | 135,220,993 | 1,059,456,480 |
| 2025/10/13 | 7.600 | 7.900 | 7.470 | 7.480 | 88,348,600 | 672,553,717 |
| 2025/10/09 | 7.750 | 7.820 | 7.680 | 7.750 | 36,032,114 | 279,248,883 |
| 2025/09/29 | 7.550 | 7.760 | 7.370 | 7.740 | 38,304,100 | 291,302,680 |
| 2025/09/22 | 7.750 | 7.760 | 7.410 | 7.580 | 85,085,711 | 648,778,546 |
| 2025/09/15 | 7.890 | 7.900 | 7.680 | 7.750 | 100,864,619 | 787,248,351 |
| 2025/09/08 | 7.980 | 8.040 | 7.810 | 7.880 | 103,165,033 | 817,840,799 |
| 2025/09/01 | 8.760 | 8.770 | 7.760 | 7.960 | 168,963,771 | 1,404,511,346 |
| 2025/08/25 | 8.710 | 9.080 | 8.410 | 8.780 | 306,411,889 | 2,679,571,969 |
| 2025/08/18 | 8.710 | 8.750 | 8.520 | 8.700 | 235,956,112 | 2,045,739,491 |
| 2025/08/11 | 8.540 | 9.630 | 8.540 | 8.690 | 525,573,801 | 4,651,328,138 |
| 2025/08/04 | 8.040 | 8.690 | 8.010 | 8.580 | 284,694,173 | 2,371,502,461 |
| 2025/07/28 | 8.230 | 8.400 | 8.020 | 8.100 | 202,227,230 | 1,655,735,445 |
| 2025/07/21 | 7.930 | 8.380 | 7.800 | 8.200 | 201,564,178 | 1,628,134,647 |
| 2025/07/14 | 8.040 | 8.070 | 7.520 | 7.910 | 167,734,101 | 1,322,583,386 |
| 2025/07/07 | 8.060 | 8.110 | 7.900 | 8.050 | 126,168,558 | 1,013,133,520 |
| 2025/06/30 | 8.200 | 8.480 | 8.020 | 8.070 | 297,830,218 | 2,439,974,060 |
| 2025/06/23 | 7.300 | 8.320 | 7.210 | 8.140 | 496,032,185 | 3,840,529,192 |
| 2025/06/16 | 7.400 | 7.500 | 7.200 | 7.240 | 91,311,326 | 669,768,576 |
| 2025/06/09 | 7.450 | 7.530 | 7.240 | 7.380 | 87,295,910 | 645,989,734 |
| 2025/06/03 | 7.390 | 7.530 | 7.300 | 7.420 | 69,745,689 | 516,815,555 |
| 2025/05/26 | 7.160 | 7.420 | 7.120 | 7.380 | 71,782,984 | 521,862,293 |
| 2025/05/19 | 7.300 | 7.540 | 7.140 | 7.150 | 94,502,075 | 688,211,361 |
| 2025/05/12 | 7.410 | 7.800 | 7.220 | 7.220 | 135,773,116 | 1,006,418,222 |
| 2025/05/06 | 6.880 | 7.560 | 6.860 | 7.400 | 134,730,757 | 966,693,181 |
| 2025/04/28 | 6.930 | 6.930 | 6.740 | 6.820 | 29,333,843 | 201,083,493 |
| 2025/04/21 | 6.820 | 7.130 | 6.790 | 6.930 | 64,295,075 | 444,761,181 |
| 2025/04/14 | 6.950 | 7.020 | 6.700 | 6.820 | 56,366,437 | 387,378,338 |
| 2025/04/07 | 7.010 | 7.060 | 6.420 | 6.930 | 137,963,627 | 945,740,663 |
| 2025/03/31 | 7.250 | 7.430 | 7.110 | 7.280 | 50,692,787 | 368,409,829 |
| 2025/03/24 | 7.690 | 7.860 | 7.280 | 7.300 | 104,471,600 | 786,932,327 |
| 2025/03/17 | 7.790 | 7.910 | 7.560 | 7.690 | 106,961,181 | 827,612,137 |
| 2025/03/10 | 7.800 | 8.020 | 7.630 | 7.780 | 125,748,813 | 981,783,857 |
| 2025/03/03 | 7.550 | 7.910 | 7.430 | 7.740 | 147,160,031 | 1,126,877,937 |
| 2025/02/24 | 7.810 | 8.130 | 7.490 | 7.530 | 222,253,776 | 1,720,244,226 |
| 2025/02/17 | 7.240 | 8.110 | 6.920 | 7.860 | 209,257,602 | 1,576,232,887 |
| 2025/02/10 | 7.200 | 7.390 | 7.150 | 7.210 | 80,359,269 | 581,600,209 |
| 2025/02/05 | 6.920 | 7.250 | 6.870 | 7.180 | 58,244,765 | 410,916,817 |
| 2025/01/27 | 6.900 | 7.000 | 6.830 | 6.860 | 11,051,745 | 76,229,411 |
| 2025/01/20 | 6.950 | 7.040 | 6.670 | 6.890 | 68,541,675 | 472,080,786 |
| 2025/01/13 | 6.660 | 7.020 | 6.550 | 6.950 | 55,079,327 | 374,264,026 |
| 2025/01/06 | 6.750 | 7.010 | 6.650 | 6.720 | 64,003,267 | 434,102,158 |
| 2024/12/30 | 7.680 | 7.790 | 6.760 | 6.780 | 87,724,227 | 636,219,956 |
| 2024/12/23 | 7.850 | 7.880 | 7.440 | 7.670 | 88,472,215 | 682,120,777 |
| 2024/12/16 | 8.020 | 8.070 | 7.700 | 7.880 | 93,506,297 | 740,336,106 |
| 2024/12/09 | 8.160 | 8.360 | 8.000 | 8.040 | 125,294,121 | 1,019,894,144 |
| 2024/12/02 | 8.120 | 8.220 | 7.940 | 8.160 | 120,492,536 | 977,194,466 |
| 2024/11/25 | 8.080 | 8.310 | 7.690 | 8.090 | 143,476,154 | 1,153,906,968 |
| 2024/11/18 | 8.240 | 8.980 | 7.990 | 8.130 | 343,408,504 | 2,862,309,880 |
| 2024/11/11 | 9.130 | 9.190 | 8.220 | 8.230 | 244,421,763 | 2,124,636,174 |
| 2024/11/04 | 7.950 | 9.360 | 7.950 | 9.040 | 390,253,140 | 3,346,420,675 |
| 2024/10/28 | 7.990 | 8.590 | 7.920 | 7.950 | 298,676,382 | 2,423,012,148 |
| 2024/10/21 | 7.720 | 8.250 | 7.720 | 7.930 | 244,374,994 | 1,931,784,327 |
| 2024/10/14 | 7.430 | 7.740 | 7.330 | 7.600 | 178,494,932 | 1,343,174,363 |
| 2024/10/08 | 8.590 | 8.590 | 7.220 | 7.290 | 272,760,804 | 2,160,947,469 |
| 2024/09/30 | 7.410 | 7.820 | 7.230 | 7.810 | 84,623,134 | 640,385,566 |
| 2024/09/23 | 6.250 | 7.240 | 6.240 | 7.110 | 161,336,082 | 1,082,565,110 |
| 2024/09/18 | 6.140 | 6.310 | 6.030 | 6.250 | 36,760,316 | 227,270,653 |
| 2024/09/09 | 6.090 | 6.300 | 6.060 | 6.140 | 68,496,806 | 421,084,114 |
| 2024/09/02 | 6.150 | 6.230 | 6.030 | 6.110 | 67,484,296 | 413,678,734 |
| 2024/08/26 | 6.320 | 6.350 | 5.990 | 6.180 | 81,615,940 | 506,834,987 |
| 2024/08/19 | 6.720 | 6.940 | 6.280 | 6.310 | 149,681,229 | 982,283,065 |
| 2024/08/12 | 6.900 | 7.400 | 6.610 | 6.830 | 246,307,721 | 1,708,144,045 |
| 2024/08/05 | 7.000 | 8.570 | 6.630 | 7.020 | 643,278,806 | 4,699,151,677 |
| 2024/07/29 | 6.250 | 7.680 | 6.250 | 7.090 | 255,762,057 | 1,743,657,823 |
| 2024/07/22 | 5.960 | 6.220 | 5.850 | 6.210 | 70,684,854 | 428,350,215 |
| 2024/07/15 | 5.850 | 5.980 | 5.740 | 5.950 | 48,046,263 | 282,512,026 |
| 2024/07/08 | 5.850 | 5.920 | 5.520 | 5.870 | 58,814,201 | 340,534,223 |