日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 12.220 | 12.450 | 11.240 | 11.380 | 224,688,147 | 2,656,375,617 |
| 2026/03/23 | 11.300 | 11.770 | 10.630 | 11.690 | 217,291,311 | 2,465,713,151 |
| 2026/03/16 | 14.020 | 14.450 | 11.510 | 11.530 | 258,433,074 | 3,327,971,910 |
| 2026/03/09 | 14.960 | 15.110 | 13.890 | 13.940 | 282,484,082 | 4,088,957,086 |
| 2026/03/02 | 14.880 | 15.490 | 14.210 | 14.560 | 368,951,294 | 5,454,944,881 |
| 2026/02/24 | 14.070 | 15.120 | 13.990 | 14.870 | 220,971,864 | 3,206,854,176 |
| 2026/02/09 | 13.300 | 14.430 | 13.080 | 13.760 | 255,161,911 | 3,481,046,370 |
| 2026/02/02 | 12.900 | 13.850 | 12.560 | 13.030 | 283,016,760 | 3,703,274,304 |
| 2026/01/26 | 14.280 | 15.600 | 13.460 | 13.570 | 591,417,435 | 8,414,391,556 |
| 2026/01/19 | 12.800 | 14.270 | 12.360 | 14.110 | 391,171,871 | 5,235,835,493 |
| 2026/01/12 | 12.440 | 13.500 | 12.360 | 12.650 | 461,139,493 | 5,873,764,292 |
| 2026/01/05 | 11.300 | 12.580 | 11.180 | 12.100 | 417,215,961 | 4,918,976,180 |
| 2025/12/29 | 11.000 | 11.210 | 10.460 | 11.020 | 193,279,664 | 2,111,097,130 |
| 2025/12/22 | 10.190 | 11.060 | 10.020 | 10.980 | 266,365,872 | 2,813,489,523 |
| 2025/12/15 | 9.650 | 10.330 | 9.600 | 10.100 | 197,585,497 | 1,960,048,130 |
| 2025/12/08 | 10.340 | 10.360 | 9.620 | 9.850 | 231,263,200 | 2,322,460,686 |
| 2025/12/01 | 9.810 | 10.380 | 9.610 | 10.380 | 261,314,705 | 2,624,906,211 |
| 2025/11/24 | 9.540 | 9.740 | 9.360 | 9.630 | 151,945,049 | 1,453,734,256 |
| 2025/11/17 | 10.830 | 10.890 | 9.400 | 9.430 | 249,923,940 | 2,533,603,941 |
| 2025/11/10 | 11.250 | 11.650 | 10.850 | 10.930 | 403,978,123 | 4,512,435,633 |
| 2025/11/03 | 10.200 | 11.490 | 9.690 | 11.100 | 395,740,920 | 4,202,768,570 |
| 2025/10/27 | 9.490 | 10.560 | 9.360 | 10.270 | 352,574,458 | 3,497,538,623 |
| 2025/10/20 | 9.140 | 9.800 | 8.890 | 9.530 | 241,957,392 | 2,259,882,041 |
| 2025/10/13 | 8.710 | 9.680 | 8.660 | 8.990 | 376,469,867 | 3,391,993,501 |
| 2025/10/09 | 8.790 | 9.070 | 8.690 | 8.980 | 126,374,506 | 1,122,521,549 |
| 2025/09/29 | 8.090 | 8.650 | 8.030 | 8.640 | 116,228,355 | 970,797,335 |
| 2025/09/22 | 8.160 | 8.260 | 7.760 | 8.010 | 132,351,501 | 1,065,098,704 |
| 2025/09/15 | 8.990 | 9.000 | 8.050 | 8.120 | 238,249,860 | 2,034,653,804 |
| 2025/09/08 | 8.730 | 9.280 | 8.530 | 9.040 | 197,883,750 | 1,760,175,956 |
| 2025/09/01 | 9.030 | 9.360 | 8.130 | 8.710 | 268,449,638 | 2,364,370,186 |
| 2025/08/25 | 9.240 | 9.460 | 8.450 | 8.880 | 291,598,432 | 2,626,572,876 |
| 2025/08/18 | 9.080 | 9.410 | 8.970 | 9.200 | 168,920,626 | 1,548,157,537 |
| 2025/08/11 | 8.740 | 9.070 | 8.610 | 9.070 | 129,097,348 | 1,145,416,220 |
| 2025/08/04 | 8.340 | 8.750 | 8.330 | 8.720 | 110,578,766 | 943,789,767 |
| 2025/07/28 | 8.700 | 8.780 | 8.300 | 8.350 | 141,888,715 | 1,210,665,460 |
| 2025/07/21 | 8.380 | 8.990 | 8.330 | 8.830 | 251,740,774 | 2,173,152,231 |
| 2025/07/14 | 8.400 | 8.580 | 8.100 | 8.270 | 185,983,661 | 1,550,638,773 |
| 2025/07/07 | 7.760 | 8.230 | 7.700 | 8.070 | 145,236,866 | 1,153,180,716 |
| 2025/06/30 | 7.750 | 8.010 | 7.630 | 7.790 | 144,320,463 | 1,124,978,009 |
| 2025/06/23 | 7.380 | 7.770 | 7.300 | 7.750 | 100,680,302 | 760,136,280 |
| 2025/06/16 | 7.660 | 7.800 | 7.370 | 7.380 | 114,358,687 | 863,693,983 |
| 2025/06/09 | 7.700 | 7.890 | 7.500 | 7.720 | 209,718,628 | 1,615,357,732 |
| 2025/06/03 | 7.260 | 7.710 | 7.230 | 7.670 | 118,725,879 | 886,585,501 |
| 2025/05/26 | 7.540 | 7.660 | 7.270 | 7.290 | 122,281,139 | 909,771,674 |
| 2025/05/19 | 7.460 | 8.260 | 7.460 | 7.560 | 474,229,839 | 3,644,456,312 |
| 2025/05/12 | 6.880 | 7.470 | 6.840 | 7.200 | 152,896,880 | 1,085,185,605 |
| 2025/05/06 | 6.750 | 6.970 | 6.730 | 6.820 | 71,797,196 | 489,477,383 |
| 2025/04/28 | 6.750 | 6.780 | 6.650 | 6.720 | 38,991,132 | 262,215,362 |
| 2025/04/21 | 6.630 | 6.830 | 6.620 | 6.760 | 82,513,023 | 553,662,384 |
| 2025/04/14 | 6.650 | 6.910 | 6.490 | 6.670 | 106,806,496 | 713,467,393 |
| 2025/04/07 | 6.990 | 7.000 | 5.790 | 6.580 | 201,104,386 | 1,325,277,903 |
| 2025/03/31 | 8.000 | 8.000 | 7.260 | 7.400 | 167,477,903 | 1,283,718,126 |
| 2025/03/24 | 8.400 | 9.260 | 8.030 | 8.180 | 449,811,236 | 3,808,776,640 |
| 2025/03/17 | 7.950 | 8.990 | 7.950 | 8.480 | 473,489,123 | 3,950,083,008 |
| 2025/03/10 | - | - | - | - | 0 | - |
| 2025/03/03 | - | - | - | - | 0 | - |
| 2025/02/24 | 7.500 | 7.630 | 7.180 | 7.230 | 120,581,338 | 890,493,181 |
| 2025/02/17 | 6.980 | 7.770 | 6.950 | 7.500 | 174,250,686 | 1,272,030,007 |
| 2025/02/10 | 7.330 | 7.400 | 6.830 | 7.010 | 180,767,272 | 1,291,130,240 |
| 2025/02/05 | 7.200 | 7.360 | 7.080 | 7.310 | 98,459,092 | 712,597,678 |
| 2025/01/27 | 7.290 | 7.350 | 7.150 | 7.160 | 23,959,722 | 173,408,487 |
| 2025/01/20 | 7.250 | 7.350 | 6.970 | 7.310 | 179,473,136 | 1,295,796,041 |
| 2025/01/13 | 6.720 | 7.440 | 6.660 | 7.250 | 302,461,632 | 2,122,524,502 |
| 2025/01/06 | 6.430 | 7.080 | 6.310 | 6.800 | 228,004,473 | 1,517,369,767 |
| 2024/12/30 | 6.520 | 6.740 | 6.380 | 6.540 | 97,748,114 | 639,761,406 |
| 2024/12/23 | 6.640 | 6.690 | 6.420 | 6.520 | 75,721,289 | 497,299,565 |
| 2024/12/16 | 6.910 | 6.930 | 6.400 | 6.610 | 101,574,671 | 681,819,979 |
| 2024/12/09 | 6.830 | 7.200 | 6.740 | 6.900 | 206,182,236 | 1,426,265,617 |
| 2024/12/02 | 6.820 | 6.900 | 6.670 | 6.830 | 125,499,376 | 854,023,253 |
| 2024/11/25 | 6.560 | 6.830 | 6.350 | 6.790 | 128,793,630 | 854,223,750 |
| 2024/11/18 | 6.890 | 6.950 | 6.570 | 6.570 | 170,366,542 | 1,149,122,325 |
| 2024/11/11 | 7.650 | 7.790 | 6.920 | 6.950 | 221,165,535 | 1,620,590,457 |
| 2024/11/04 | 7.800 | 8.320 | 7.530 | 7.750 | 401,202,011 | 3,149,435,786 |
| 2024/10/28 | 7.210 | 8.160 | 7.030 | 7.800 | 458,159,154 | 3,459,101,612 |
| 2024/10/21 | 6.980 | 7.460 | 6.980 | 7.120 | 230,743,840 | 1,646,357,298 |
| 2024/10/14 | 6.360 | 7.220 | 6.350 | 6.990 | 370,168,750 | 2,491,235,687 |
| 2024/10/07 | 6.700 | 7.710 | 6.100 | 6.280 | 449,320,147 | 3,009,321,684 |
| 2024/09/30 | 6.700 | 7.070 | 6.570 | 7.030 | 98,364,806 | 673,061,185 |
| 2024/09/23 | 5.420 | 6.520 | 5.330 | 6.440 | 384,316,544 | 2,278,036,314 |
| 2024/09/18 | 5.250 | 5.530 | 5.020 | 5.490 | 116,433,558 | 619,717,612 |
| 2024/09/09 | 5.060 | 5.350 | 5.000 | 5.240 | 111,942,666 | 577,904,013 |
| 2024/09/02 | 5.420 | 5.420 | 5.110 | 5.110 | 100,195,819 | 527,530,987 |
| 2024/08/26 | 5.260 | 5.540 | 5.100 | 5.440 | 102,505,074 | 546,864,569 |
| 2024/08/19 | 5.340 | 5.570 | 5.150 | 5.220 | 104,573,357 | 556,330,259 |
| 2024/08/12 | 5.430 | 5.460 | 5.240 | 5.310 | 72,232,370 | 387,165,503 |
| 2024/08/05 | 5.470 | 5.590 | 5.310 | 5.430 | 82,382,258 | 448,983,306 |
| 2024/07/29 | 5.520 | 5.850 | 5.360 | 5.550 | 99,574,104 | 554,627,759 |
| 2024/07/22 | 5.900 | 5.960 | 5.370 | 5.520 | 118,430,704 | 673,574,629 |
| 2024/07/15 | 6.700 | 6.700 | 5.900 | 5.960 | 151,818,582 | 958,734,345 |
| 2024/07/08 | 6.480 | 6.870 | 6.350 | 6.650 | 171,381,975 | 1,128,978,760 |