日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 11.850 | 12.320 | 11.490 | 11.520 | 133,885,503 | 1,579,179,507 |
| 2026/03/23 | 12.090 | 12.420 | 10.910 | 12.080 | 212,662,500 | 2,525,367,187 |
| 2026/03/16 | 12.400 | 12.580 | 11.480 | 12.130 | 154,993,773 | 1,882,786,857 |
| 2026/03/09 | 12.500 | 13.330 | 12.050 | 12.410 | 186,434,683 | 2,343,950,052 |
| 2026/03/02 | 13.580 | 13.770 | 12.420 | 12.840 | 226,117,092 | 2,974,005,052 |
| 2026/02/24 | 15.500 | 15.550 | 13.680 | 13.950 | 214,664,058 | 3,149,121,730 |
| 2026/02/09 | 15.670 | 16.120 | 14.900 | 15.300 | 395,095,811 | 6,122,997,330 |
| 2026/02/02 | 13.270 | 16.200 | 13.200 | 15.380 | 468,978,470 | 6,806,050,045 |
| 2026/01/26 | 15.200 | 15.650 | 12.450 | 13.400 | 325,469,649 | 4,613,532,274 |
| 2026/01/19 | 14.300 | 15.410 | 13.750 | 15.040 | 439,311,117 | 6,424,925,086 |
| 2026/01/12 | 14.020 | 14.550 | 13.000 | 14.220 | 435,250,459 | 6,070,655,776 |
| 2026/01/05 | 13.930 | 15.900 | 13.560 | 14.200 | 706,057,811 | 10,165,467,333 |
| 2025/12/29 | 11.450 | 15.080 | 11.450 | 14.380 | 440,118,106 | 5,761,146,007 |
| 2025/12/22 | 10.970 | 11.620 | 10.410 | 11.480 | 294,880,192 | 3,279,067,735 |
| 2025/12/15 | 10.980 | 11.430 | 10.150 | 10.570 | 237,361,496 | 2,559,350,330 |
| 2025/12/08 | 9.880 | 12.000 | 9.770 | 11.030 | 393,476,315 | 4,198,392,281 |
| 2025/12/01 | 10.240 | 10.610 | 9.640 | 9.880 | 200,160,072 | 2,020,115,526 |
| 2025/11/24 | 9.700 | 10.450 | 9.630 | 10.290 | 223,511,481 | 2,239,026,260 |
| 2025/11/17 | 9.650 | 10.260 | 9.170 | 9.730 | 229,446,397 | 2,226,203,666 |
| 2025/11/10 | 10.710 | 11.500 | 9.680 | 9.710 | 386,953,457 | 4,024,315,952 |
| 2025/11/03 | 10.190 | 11.080 | 9.640 | 10.740 | 352,149,609 | 3,666,757,803 |
| 2025/10/27 | 9.790 | 10.150 | 9.200 | 10.150 | 232,774,374 | 2,286,426,288 |
| 2025/10/20 | 9.350 | 9.480 | 9.070 | 9.350 | 80,954,352 | 753,887,403 |
| 2025/10/13 | 9.730 | 10.180 | 9.190 | 9.210 | 143,275,729 | 1,372,223,294 |
| 2025/10/09 | 10.910 | 11.020 | 10.290 | 10.330 | 86,897,472 | 924,371,858 |
| 2025/09/29 | 10.870 | 11.380 | 10.870 | 10.910 | 63,522,455 | 699,223,423 |
| 2025/09/22 | 11.660 | 12.070 | 10.830 | 10.860 | 247,278,204 | 2,807,844,006 |
| 2025/09/15 | 10.240 | 13.140 | 10.000 | 11.480 | 431,817,427 | 4,842,832,443 |
| 2025/09/08 | 9.320 | 10.630 | 9.250 | 10.240 | 318,902,124 | 3,144,374,942 |
| 2025/09/01 | 9.430 | 9.480 | 8.720 | 9.310 | 226,892,241 | 2,095,349,845 |
| 2025/08/25 | 9.900 | 10.260 | 9.520 | 9.580 | 321,389,753 | 3,154,440,425 |
| 2025/08/18 | 9.600 | 10.410 | 9.220 | 9.790 | 546,825,618 | 5,334,283,903 |
| 2025/08/11 | 8.010 | 9.890 | 7.910 | 9.650 | 569,447,537 | 5,048,152,415 |
| 2025/08/04 | 7.710 | 8.160 | 7.630 | 8.010 | 175,140,071 | 1,379,665,909 |
| 2025/07/28 | 7.600 | 8.210 | 7.420 | 7.710 | 205,556,037 | 1,589,975,946 |
| 2025/07/21 | 7.580 | 7.660 | 7.460 | 7.580 | 99,457,238 | 752,891,291 |
| 2025/07/14 | 7.430 | 7.880 | 7.350 | 7.620 | 122,357,082 | 926,243,110 |
| 2025/07/07 | 7.410 | 7.520 | 7.330 | 7.430 | 100,742,424 | 747,760,642 |
| 2025/06/30 | 7.670 | 8.190 | 7.420 | 7.440 | 326,567,530 | 2,508,038,630 |
| 2025/06/23 | 6.690 | 7.760 | 6.680 | 7.760 | 162,626,590 | 1,174,570,546 |
| 2025/06/16 | 7.030 | 7.130 | 6.730 | 6.740 | 47,567,932 | 328,575,490 |
| 2025/06/09 | 7.170 | 7.300 | 7.050 | 7.070 | 79,369,524 | 567,293,672 |
| 2025/06/03 | 7.240 | 7.340 | 7.140 | 7.200 | 56,035,498 | 405,136,650 |
| 2025/05/26 | 7.430 | 7.670 | 7.230 | 7.310 | 121,174,797 | 897,905,245 |
| 2025/05/19 | 7.270 | 7.960 | 7.140 | 7.460 | 192,828,824 | 1,438,020,954 |
| 2025/05/12 | 7.370 | 7.500 | 7.100 | 7.280 | 79,925,819 | 584,457,551 |
| 2025/05/06 | 7.410 | 7.540 | 7.210 | 7.290 | 95,239,100 | 701,197,873 |
| 2025/04/28 | 7.060 | 7.390 | 6.860 | 7.300 | 65,227,098 | 466,536,818 |
| 2025/04/21 | 6.610 | 7.180 | 6.520 | 7.080 | 97,152,371 | 665,250,860 |
| 2025/04/14 | 6.690 | 6.990 | 6.390 | 6.610 | 89,029,677 | 593,827,945 |
| 2025/04/07 | 7.000 | 7.130 | 5.670 | 6.550 | 170,682,268 | 1,124,369,440 |
| 2025/03/31 | 8.030 | 8.180 | 7.540 | 7.590 | 98,403,301 | 770,989,863 |
| 2025/03/24 | 8.440 | 8.510 | 7.970 | 8.070 | 179,104,181 | 1,477,161,732 |
| 2025/03/17 | 8.620 | 9.000 | 8.390 | 8.500 | 317,568,723 | 2,739,824,157 |
| 2025/03/10 | 7.860 | 8.680 | 7.820 | 8.610 | 500,507,049 | 4,125,429,351 |
| 2025/03/03 | 7.500 | 8.160 | 7.170 | 7.950 | 260,328,958 | 2,003,231,331 |
| 2025/02/24 | 6.900 | 7.890 | 6.860 | 7.390 | 278,231,267 | 2,019,958,998 |
| 2025/02/17 | 6.930 | 7.010 | 6.680 | 6.900 | 97,692,933 | 672,127,379 |
| 2025/02/10 | 7.100 | 7.140 | 6.870 | 6.940 | 81,727,975 | 573,117,424 |
| 2025/02/05 | 6.950 | 7.190 | 6.850 | 7.120 | 48,574,705 | 341,358,739 |
| 2025/01/27 | 7.030 | 7.070 | 6.900 | 6.910 | 11,117,900 | 77,575,147 |
| 2025/01/20 | 7.190 | 7.300 | 6.880 | 7.000 | 71,505,160 | 507,150,347 |
| 2025/01/13 | 6.610 | 7.340 | 6.500 | 7.190 | 78,544,589 | 542,743,109 |
| 2025/01/06 | 6.690 | 6.930 | 6.510 | 6.670 | 72,713,750 | 487,182,125 |
| 2024/12/30 | 7.410 | 7.420 | 6.700 | 6.730 | 68,589,661 | 484,585,954 |
| 2024/12/23 | 7.460 | 7.500 | 7.110 | 7.410 | 78,163,009 | 576,061,376 |
| 2024/12/16 | 7.610 | 7.740 | 7.250 | 7.460 | 100,364,136 | 754,236,482 |
| 2024/12/09 | 7.590 | 7.990 | 7.560 | 7.610 | 183,987,044 | 1,414,400,400 |
| 2024/12/02 | 7.460 | 7.660 | 7.300 | 7.580 | 134,071,746 | 1,005,538,095 |
| 2024/11/25 | 7.570 | 7.960 | 7.280 | 7.450 | 191,432,414 | 1,448,186,211 |
| 2024/11/18 | 7.280 | 7.870 | 7.240 | 7.520 | 175,893,230 | 1,315,241,627 |
| 2024/11/11 | 7.900 | 8.550 | 7.280 | 7.300 | 289,975,412 | 2,249,484,258 |
| 2024/11/04 | 6.820 | 8.570 | 6.770 | 8.050 | 402,787,750 | 3,042,054,481 |
| 2024/10/28 | 6.630 | 7.140 | 6.560 | 6.810 | 210,484,364 | 1,428,136,409 |
| 2024/10/21 | 6.320 | 6.980 | 6.270 | 6.660 | 197,017,701 | 1,291,943,574 |
| 2024/10/14 | 6.300 | 6.430 | 6.060 | 6.270 | 108,650,313 | 680,694,210 |
| 2024/10/07 | 6.560 | 7.480 | 6.240 | 6.320 | 214,223,360 | 1,424,585,344 |
| 2024/09/30 | 6.560 | 6.840 | 6.360 | 6.800 | 52,129,115 | 346,137,323 |
| 2024/09/23 | 5.580 | 6.340 | 5.560 | 6.230 | 99,706,704 | 591,011,487 |
| 2024/09/18 | 5.440 | 5.650 | 5.340 | 5.610 | 24,362,800 | 134,239,028 |
| 2024/09/09 | 5.600 | 5.680 | 5.440 | 5.440 | 42,061,200 | 233,019,048 |
| 2024/09/02 | 5.770 | 5.820 | 5.610 | 5.630 | 63,252,434 | 361,013,267 |
| 2024/08/26 | 5.430 | 5.810 | 5.430 | 5.730 | 62,777,819 | 351,555,786 |
| 2024/08/19 | 5.490 | 5.600 | 5.290 | 5.460 | 47,598,937 | 259,890,196 |
| 2024/08/12 | 5.490 | 5.580 | 5.370 | 5.490 | 41,181,002 | 225,774,843 |
| 2024/08/05 | 5.680 | 5.790 | 5.410 | 5.510 | 60,095,376 | 336,383,867 |
| 2024/07/29 | 5.610 | 5.900 | 5.510 | 5.720 | 80,379,495 | 456,957,429 |
| 2024/07/22 | 5.650 | 5.860 | 5.400 | 5.610 | 86,689,101 | 488,059,638 |
| 2024/07/15 | 5.860 | 6.020 | 5.530 | 5.680 | 128,442,056 | 741,431,768 |
| 2024/07/08 | 5.150 | 5.960 | 4.960 | 5.890 | 144,834,626 | 795,142,096 |