日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 10.770 | 12.150 | 10.770 | 11.300 | 142,894,545 | 1,607,206,394 |
| 2026/03/23 | 10.760 | 11.760 | 10.350 | 10.980 | 95,598,341 | 1,047,996,813 |
| 2026/03/16 | 11.800 | 12.050 | 10.910 | 10.940 | 70,751,850 | 808,339,886 |
| 2026/03/09 | 12.660 | 12.900 | 11.700 | 11.700 | 86,525,551 | 1,059,072,744 |
| 2026/03/02 | 12.700 | 14.680 | 12.350 | 12.720 | 235,008,637 | 3,081,550,752 |
| 2026/02/24 | 12.440 | 12.800 | 12.180 | 12.740 | 81,983,597 | 1,028,074,306 |
| 2026/02/09 | 12.480 | 12.620 | 12.130 | 12.220 | 66,201,672 | 818,418,170 |
| 2026/02/02 | 12.600 | 13.480 | 12.200 | 12.520 | 152,111,712 | 1,931,818,742 |
| 2026/01/26 | 13.340 | 13.700 | 12.480 | 12.650 | 144,620,197 | 1,886,208,919 |
| 2026/01/19 | 12.980 | 13.880 | 12.440 | 13.340 | 158,101,090 | 2,080,610,344 |
| 2026/01/12 | 13.980 | 14.850 | 12.740 | 12.880 | 254,229,459 | 3,460,698,510 |
| 2026/01/05 | 12.920 | 14.800 | 12.680 | 13.980 | 287,984,840 | 3,915,153,899 |
| 2025/12/29 | 14.270 | 15.110 | 12.890 | 13.070 | 218,019,179 | 3,016,295,341 |
| 2025/12/22 | 13.200 | 14.980 | 12.910 | 14.360 | 423,238,376 | 5,867,141,987 |
| 2025/12/15 | 14.100 | 15.270 | 12.510 | 13.170 | 453,447,269 | 6,240,568,039 |
| 2025/12/08 | 12.000 | 17.000 | 11.900 | 13.880 | 607,326,575 | 8,317,337,444 |
| 2025/12/01 | 10.800 | 12.000 | 10.600 | 12.000 | 273,980,278 | 3,109,676,155 |
| 2025/11/24 | 10.360 | 10.930 | 9.900 | 10.810 | 155,135,182 | 1,628,919,411 |
| 2025/11/17 | 11.810 | 12.910 | 10.100 | 10.180 | 319,918,115 | 3,599,078,793 |
| 2025/11/10 | 10.630 | 11.690 | 10.450 | 11.510 | 294,670,569 | 3,262,003,198 |
| 2025/11/03 | 10.250 | 12.000 | 10.130 | 10.850 | 418,827,623 | 4,526,479,535 |
| 2025/10/27 | 10.550 | 12.500 | 10.080 | 10.450 | 445,201,165 | 4,850,466,692 |
| 2025/10/20 | 9.520 | 11.100 | 9.350 | 10.590 | 486,196,129 | 4,930,028,748 |
| 2025/10/13 | 8.300 | 9.360 | 8.230 | 9.360 | 130,001,083 | 1,145,634,543 |
| 2025/10/09 | 8.190 | 8.500 | 8.100 | 8.430 | 29,600,941 | 245,835,815 |
| 2025/09/29 | 8.230 | 8.250 | 8.100 | 8.200 | 17,801,552 | 145,883,718 |
| 2025/09/22 | 8.430 | 8.490 | 8.130 | 8.260 | 62,775,773 | 522,765,249 |
| 2025/09/15 | 8.790 | 8.830 | 8.220 | 8.430 | 79,282,662 | 679,254,206 |
| 2025/09/08 | 8.590 | 9.000 | 8.530 | 8.800 | 62,247,026 | 543,416,536 |
| 2025/09/01 | 8.900 | 8.930 | 8.370 | 8.580 | 76,192,429 | 662,493,170 |
| 2025/08/25 | 8.650 | 9.170 | 8.500 | 8.850 | 155,168,946 | 1,364,322,957 |
| 2025/08/18 | 8.190 | 8.740 | 8.160 | 8.610 | 123,988,188 | 1,044,600,483 |
| 2025/08/11 | 8.390 | 8.560 | 8.130 | 8.210 | 89,447,231 | 744,424,579 |
| 2025/08/04 | 8.270 | 8.770 | 8.210 | 8.380 | 99,651,770 | 837,822,256 |
| 2025/07/28 | 8.420 | 8.880 | 8.190 | 8.290 | 109,493,236 | 924,670,378 |
| 2025/07/21 | 8.090 | 8.480 | 8.080 | 8.400 | 84,151,365 | 695,300,653 |
| 2025/07/14 | 8.150 | 8.190 | 8.000 | 8.110 | 49,718,410 | 403,340,601 |
| 2025/07/07 | 8.220 | 8.370 | 8.080 | 8.160 | 75,015,926 | 615,693,212 |
| 2025/06/30 | 8.050 | 8.480 | 7.990 | 8.250 | 113,273,911 | 927,996,515 |
| 2025/06/23 | 8.220 | 8.320 | 7.960 | 8.030 | 120,846,575 | 982,784,771 |
| 2025/06/16 | 8.230 | 8.570 | 7.870 | 7.930 | 132,764,968 | 1,082,034,489 |
| 2025/06/09 | 8.000 | 8.580 | 7.930 | 8.440 | 184,951,758 | 1,523,540,106 |
| 2025/06/03 | 7.870 | 8.100 | 7.870 | 8.000 | 76,574,179 | 609,530,464 |
| 2025/05/26 | 7.980 | 8.200 | 7.810 | 7.970 | 117,194,411 | 936,383,343 |
| 2025/05/19 | 8.210 | 9.590 | 7.900 | 7.900 | 376,931,556 | 3,166,225,070 |
| 2025/05/12 | 7.550 | 8.930 | 7.550 | 7.930 | 275,273,177 | 2,199,432,684 |
| 2025/05/06 | 7.420 | 7.780 | 7.410 | 7.490 | 57,779,316 | 434,789,352 |
| 2025/04/28 | 7.570 | 7.600 | 7.370 | 7.390 | 30,238,991 | 226,263,250 |
| 2025/04/21 | 7.770 | 8.020 | 7.500 | 7.570 | 118,336,292 | 912,964,492 |
| 2025/04/14 | 7.980 | 8.300 | 7.710 | 7.890 | 222,467,409 | 1,773,065,249 |
| 2025/04/07 | 7.360 | 8.450 | 6.460 | 7.840 | 266,768,629 | 2,008,100,854 |
| 2025/03/31 | 7.500 | 8.130 | 7.400 | 7.960 | 129,749,716 | 1,005,235,924 |
| 2025/03/24 | 8.000 | 8.080 | 7.520 | 7.540 | 144,337,993 | 1,123,671,275 |
| 2025/03/17 | 8.680 | 9.550 | 7.930 | 7.950 | 337,054,793 | 2,874,234,747 |
| 2025/03/10 | 7.390 | 7.890 | 7.390 | 7.890 | 44,581,911 | 340,605,800 |
| 2025/03/03 | 6.930 | 7.340 | 6.920 | 7.170 | 100,474,488 | 712,364,119 |
| 2025/02/24 | 6.810 | 7.140 | 6.750 | 6.950 | 76,451,108 | 528,468,284 |
| 2025/02/17 | 6.960 | 7.030 | 6.710 | 6.800 | 72,604,490 | 499,155,868 |
| 2025/02/10 | 6.980 | 7.260 | 6.920 | 6.960 | 118,823,968 | 835,332,495 |
| 2025/02/05 | 7.190 | 7.250 | 6.810 | 7.000 | 71,786,710 | 506,993,639 |
| 2025/01/27 | 7.200 | 7.440 | 7.130 | 7.180 | 26,595,000 | 192,481,312 |
| 2025/01/20 | 7.380 | 7.540 | 6.890 | 7.200 | 149,976,302 | 1,087,703,130 |
| 2025/01/13 | 6.830 | 7.800 | 6.830 | 7.490 | 245,991,159 | 1,780,361,013 |
| 2025/01/06 | 6.740 | 7.830 | 6.460 | 7.020 | 357,572,997 | 2,507,480,641 |
| 2024/12/30 | 6.520 | 7.440 | 6.480 | 6.830 | 202,296,553 | 1,379,156,750 |
| 2024/12/23 | 6.570 | 6.680 | 6.340 | 6.590 | 39,923,964 | 261,302,344 |
| 2024/12/16 | 6.790 | 7.030 | 6.500 | 6.580 | 65,135,078 | 438,033,399 |
| 2024/12/09 | 6.800 | 6.940 | 6.710 | 6.730 | 58,599,418 | 398,183,045 |
| 2024/12/02 | 6.710 | 7.090 | 6.660 | 6.800 | 80,348,206 | 547,573,023 |
| 2024/11/25 | 6.450 | 6.750 | 6.380 | 6.680 | 50,330,209 | 330,417,822 |
| 2024/11/18 | 6.500 | 6.730 | 6.420 | 6.440 | 58,887,632 | 384,094,579 |
| 2024/11/11 | 6.740 | 6.940 | 6.430 | 6.450 | 73,760,580 | 489,770,251 |
| 2024/11/04 | 6.450 | 6.840 | 6.400 | 6.790 | 81,792,233 | 541,464,582 |
| 2024/10/28 | 6.340 | 7.080 | 6.280 | 6.450 | 136,482,101 | 892,251,735 |
| 2024/10/21 | 6.270 | 6.350 | 6.180 | 6.340 | 44,788,582 | 281,496,237 |
| 2024/10/14 | 6.270 | 6.820 | 6.140 | 6.270 | 92,105,562 | 587,172,957 |
| 2024/10/07 | 6.170 | 7.080 | 6.110 | 6.250 | 101,077,412 | 647,148,130 |
| 2024/09/30 | 6.170 | 6.520 | 6.110 | 6.460 | 27,701,902 | 174,937,511 |
| 2024/09/23 | 5.510 | 6.080 | 5.490 | 6.030 | 42,226,611 | 243,964,245 |
| 2024/09/18 | 5.420 | 5.520 | 5.340 | 5.510 | 9,283,645 | 50,572,656 |
| 2024/09/09 | 5.510 | 5.510 | 5.380 | 5.400 | 13,901,086 | 75,760,918 |
| 2024/09/02 | 5.580 | 5.640 | 5.490 | 5.530 | 15,385,822 | 85,545,170 |
| 2024/08/26 | 5.540 | 5.630 | 5.430 | 5.580 | 18,151,040 | 100,647,516 |
| 2024/08/19 | 5.750 | 5.810 | 5.510 | 5.550 | 13,631,777 | 77,087,698 |
| 2024/08/12 | 5.760 | 5.810 | 5.710 | 5.740 | 11,173,082 | 64,301,086 |
| 2024/08/05 | 5.800 | 5.880 | 5.740 | 5.780 | 15,083,684 | 87,485,367 |
| 2024/07/29 | 5.660 | 5.910 | 5.660 | 5.830 | 21,388,908 | 123,307,054 |
| 2024/07/22 | 5.600 | 5.680 | 5.530 | 5.670 | 15,288,463 | 85,921,162 |
| 2024/07/15 | 5.720 | 5.720 | 5.550 | 5.630 | 11,388,611 | 64,402,595 |
| 2024/07/08 | 5.690 | 5.740 | 5.430 | 5.730 | 19,558,201 | 110,454,940 |