日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 18.980 | 19.470 | 16.890 | 17.370 | 315,421,754 | 5,733,578,933 |
| 2026/03/23 | 15.500 | 19.750 | 15.400 | 19.590 | 443,395,019 | 7,786,016,533 |
| 2026/03/16 | 16.770 | 17.500 | 14.800 | 15.730 | 379,189,424 | 6,142,868,668 |
| 2026/03/09 | 13.080 | 17.800 | 12.790 | 17.120 | 452,902,447 | 6,882,984,938 |
| 2026/03/02 | 13.300 | 13.610 | 12.550 | 13.180 | 196,983,842 | 2,592,307,360 |
| 2026/02/24 | 14.210 | 14.820 | 13.430 | 13.540 | 233,811,341 | 3,273,358,774 |
| 2026/02/09 | 12.910 | 14.180 | 12.780 | 13.880 | 296,457,644 | 3,983,649,591 |
| 2026/02/02 | 12.150 | 13.190 | 11.730 | 12.910 | 259,759,883 | 3,245,699,738 |
| 2026/01/26 | 13.010 | 13.030 | 11.590 | 12.360 | 205,597,018 | 2,569,448,732 |
| 2026/01/19 | 13.120 | 13.550 | 12.350 | 13.010 | 205,263,144 | 2,669,960,345 |
| 2026/01/12 | 13.960 | 14.090 | 12.800 | 13.200 | 295,334,756 | 3,990,710,890 |
| 2026/01/05 | 14.740 | 16.110 | 13.690 | 13.950 | 384,332,455 | 5,619,901,323 |
| 2025/12/29 | 14.440 | 15.640 | 13.730 | 14.700 | 367,938,981 | 5,382,027,444 |
| 2025/12/22 | 11.880 | 14.220 | 11.810 | 14.220 | 373,129,081 | 4,862,804,748 |
| 2025/12/15 | 11.990 | 12.330 | 10.900 | 11.880 | 311,639,767 | 3,669,558,256 |
| 2025/12/08 | 12.850 | 13.900 | 11.680 | 11.860 | 486,266,176 | 6,113,581,497 |
| 2025/12/01 | 14.280 | 14.770 | 11.950 | 12.880 | 539,506,788 | 7,267,156,434 |
| 2025/11/24 | 12.600 | 13.970 | 11.930 | 13.780 | 571,908,653 | 7,474,846,094 |
| 2025/11/17 | 12.330 | 15.180 | 12.110 | 12.920 | 901,324,736 | 11,838,900,407 |
| 2025/11/10 | 10.610 | 13.400 | 10.420 | 12.500 | 993,009,180 | 11,650,480,204 |
| 2025/11/03 | 7.920 | 10.630 | 7.900 | 10.390 | 836,923,501 | 7,708,065,444 |
| 2025/10/27 | 7.550 | 8.080 | 7.460 | 7.790 | 201,075,327 | 1,552,301,524 |
| 2025/10/20 | 7.530 | 7.680 | 7.320 | 7.490 | 118,315,051 | 887,954,457 |
| 2025/10/13 | 7.640 | 8.150 | 7.400 | 7.420 | 236,683,387 | 1,811,219,619 |
| 2025/10/09 | 7.970 | 8.320 | 7.900 | 8.170 | 169,584,418 | 1,371,937,941 |
| 2025/09/29 | 7.420 | 8.010 | 7.400 | 7.820 | 170,511,939 | 1,306,547,732 |
| 2025/09/22 | 7.520 | 7.690 | 7.150 | 7.220 | 199,561,481 | 1,475,757,151 |
| 2025/09/15 | 7.590 | 7.710 | 7.320 | 7.410 | 227,546,795 | 1,708,307,563 |
| 2025/09/08 | 7.670 | 7.990 | 7.490 | 7.650 | 399,448,876 | 3,075,756,345 |
| 2025/09/01 | 6.970 | 7.560 | 6.930 | 7.550 | 375,983,891 | 2,726,823,169 |
| 2025/08/25 | 7.090 | 7.100 | 6.630 | 6.950 | 163,454,305 | 1,134,781,512 |
| 2025/08/18 | 6.950 | 7.380 | 6.910 | 7.060 | 225,131,069 | 1,592,802,313 |
| 2025/08/11 | 6.660 | 6.980 | 6.630 | 6.940 | 186,105,922 | 1,265,985,534 |
| 2025/08/04 | 6.580 | 6.720 | 6.520 | 6.630 | 73,265,611 | 484,468,852 |
| 2025/07/28 | 6.880 | 6.900 | 6.560 | 6.620 | 98,183,373 | 661,755,934 |
| 2025/07/21 | 6.800 | 7.050 | 6.770 | 6.810 | 160,872,862 | 1,103,185,651 |
| 2025/07/14 | 6.750 | 6.860 | 6.610 | 6.800 | 112,051,341 | 756,906,808 |
| 2025/07/07 | 6.710 | 6.900 | 6.710 | 6.760 | 128,904,847 | 872,685,814 |
| 2025/06/30 | 6.950 | 7.130 | 6.740 | 6.750 | 309,680,787 | 2,134,474,824 |
| 2025/06/23 | 6.110 | 8.010 | 6.030 | 7.030 | 364,596,942 | 2,477,436,220 |
| 2025/06/16 | 6.320 | 6.480 | 6.100 | 6.120 | 64,992,219 | 406,526,329 |
| 2025/06/09 | 6.380 | 6.580 | 6.300 | 6.310 | 97,561,634 | 623,662,745 |
| 2025/06/03 | 6.410 | 6.490 | 6.350 | 6.400 | 80,241,602 | 514,549,272 |
| 2025/05/26 | 6.760 | 7.050 | 6.500 | 6.510 | 231,102,731 | 1,549,543,811 |
| 2025/05/19 | 6.280 | 7.130 | 6.280 | 6.860 | 315,641,030 | 2,095,067,336 |
| 2025/05/12 | 6.290 | 6.470 | 6.140 | 6.170 | 89,868,881 | 563,253,211 |
| 2025/05/06 | 6.400 | 6.580 | 6.220 | 6.260 | 148,675,323 | 946,318,430 |
| 2025/04/28 | 6.800 | 6.880 | 6.290 | 6.370 | 93,932,354 | 618,544,551 |
| 2025/04/21 | 6.260 | 6.890 | 6.210 | 6.780 | 123,232,936 | 805,327,236 |
| 2025/04/14 | 6.250 | 6.780 | 6.200 | 6.290 | 113,571,528 | 724,586,348 |
| 2025/04/07 | 6.120 | 6.250 | 5.120 | 6.160 | 155,326,167 | 918,365,962 |
| 2025/03/31 | 6.960 | 7.020 | 6.600 | 6.700 | 68,425,798 | 466,663,942 |
| 2025/03/24 | 7.170 | 7.170 | 6.620 | 6.930 | 158,130,821 | 1,102,567,149 |
| 2025/03/17 | 7.240 | 7.290 | 6.780 | 7.080 | 184,523,955 | 1,309,658,770 |
| 2025/03/10 | 7.030 | 7.470 | 6.940 | 7.240 | 267,224,163 | 1,915,997,248 |
| 2025/03/03 | 6.490 | 7.560 | 6.480 | 7.060 | 534,692,699 | 3,688,042,891 |
| 2025/02/24 | 6.860 | 6.910 | 6.440 | 6.460 | 287,203,005 | 1,914,926,035 |
| 2025/02/17 | 6.100 | 6.920 | 6.070 | 6.880 | 380,425,605 | 2,469,913,240 |
| 2025/02/10 | 6.080 | 6.310 | 5.970 | 6.080 | 196,515,464 | 1,200,709,485 |
| 2025/02/05 | 5.610 | 6.070 | 5.570 | 6.030 | 85,698,548 | 498,765,549 |
| 2025/01/27 | 5.770 | 5.810 | 5.580 | 5.580 | 21,230,203 | 120,693,704 |
| 2025/01/20 | 5.960 | 6.020 | 5.670 | 5.730 | 116,335,362 | 679,980,190 |
| 2025/01/13 | 5.490 | 5.970 | 5.370 | 5.900 | 128,131,117 | 728,105,072 |
| 2025/01/06 | 5.570 | 5.920 | 5.400 | 5.630 | 151,632,729 | 853,692,264 |
| 2024/12/30 | 6.230 | 6.290 | 5.550 | 5.600 | 149,571,629 | 885,090,114 |
| 2024/12/23 | 6.500 | 6.520 | 5.870 | 6.150 | 200,277,310 | 1,253,735,960 |
| 2024/12/16 | 6.950 | 7.370 | 6.330 | 6.510 | 400,724,384 | 2,720,918,567 |
| 2024/12/09 | 7.050 | 7.080 | 6.730 | 6.900 | 338,217,297 | 2,347,228,041 |
| 2024/12/02 | 6.990 | 7.440 | 6.960 | 7.080 | 559,458,073 | 3,981,942,834 |
| 2024/11/25 | 9.800 | 10.880 | 6.820 | 7.000 | 1,062,342,058 | 9,162,700,250 |
| 2024/11/18 | 6.900 | 10.110 | 6.900 | 10.110 | 379,702,468 | 3,229,369,490 |
| 2024/11/11 | 6.270 | 6.270 | 6.270 | 6.270 | 3,825,412 | 23,985,333 |
| 2024/11/04 | - | - | - | - | 0 | - |
| 2024/10/28 | 5.110 | 5.700 | 5.100 | 5.700 | 200,931,668 | 1,085,533,336 |
| 2024/10/21 | 4.350 | 5.130 | 4.330 | 5.070 | 270,505,398 | 1,276,785,478 |
| 2024/10/14 | 4.170 | 4.370 | 4.110 | 4.330 | 76,899,847 | 326,439,850 |
| 2024/10/07 | 4.160 | 4.770 | 4.080 | 4.150 | 170,877,006 | 733,062,355 |
| 2024/09/30 | 4.160 | 4.380 | 4.090 | 4.340 | 38,212,342 | 162,115,860 |
| 2024/09/23 | 3.780 | 4.080 | 3.760 | 4.030 | 57,625,059 | 225,458,043 |
| 2024/09/18 | 3.650 | 3.780 | 3.560 | 3.760 | 16,576,995 | 61,127,669 |
| 2024/09/09 | 3.690 | 3.740 | 3.640 | 3.660 | 20,021,850 | 73,730,462 |
| 2024/09/02 | 3.770 | 3.830 | 3.690 | 3.690 | 28,477,238 | 106,647,256 |
| 2024/08/26 | 3.590 | 3.800 | 3.580 | 3.780 | 33,558,103 | 123,745,504 |
| 2024/08/19 | 3.770 | 3.860 | 3.560 | 3.580 | 43,820,340 | 161,806,605 |
| 2024/08/12 | 3.630 | 3.980 | 3.600 | 3.850 | 51,287,536 | 193,097,573 |
| 2024/08/05 | 3.610 | 3.680 | 3.550 | 3.650 | 27,932,466 | 101,185,358 |
| 2024/07/29 | 3.590 | 3.720 | 3.530 | 3.640 | 30,564,815 | 110,644,630 |
| 2024/07/22 | 3.440 | 3.810 | 3.430 | 3.570 | 63,343,727 | 225,662,027 |
| 2024/07/15 | 3.600 | 3.620 | 3.360 | 3.480 | 28,194,300 | 99,102,964 |
| 2024/07/08 | 3.640 | 3.680 | 3.430 | 3.620 | 33,040,455 | 118,697,834 |