日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 38.610 | 42.550 | 36.800 | 40.410 | 224,696,717 | 8,896,304,767 |
| 2026/03/23 | 39.890 | 43.520 | 36.910 | 38.940 | 270,371,902 | 10,764,857,278 |
| 2026/03/16 | 43.860 | 44.850 | 39.500 | 42.700 | 271,171,515 | 11,586,480,907 |
| 2026/03/09 | 37.470 | 49.950 | 36.000 | 43.200 | 373,570,613 | 15,561,083,884 |
| 2026/03/02 | 30.380 | 39.980 | 30.260 | 39.190 | 391,025,482 | 13,667,318,159 |
| 2026/02/24 | 30.680 | 31.080 | 28.920 | 30.500 | 131,587,973 | 3,986,457,642 |
| 2026/02/09 | 26.000 | 31.450 | 25.400 | 30.460 | 243,021,414 | 6,884,189,105 |
| 2026/02/02 | 29.130 | 29.980 | 25.000 | 25.090 | 187,677,968 | 5,123,608,526 |
| 2026/01/26 | 24.010 | 30.160 | 24.010 | 29.150 | 287,022,077 | 7,701,519,881 |
| 2026/01/19 | 25.660 | 26.050 | 22.630 | 24.070 | 235,838,111 | 5,802,207,125 |
| 2026/01/12 | 23.720 | 26.560 | 21.810 | 25.750 | 293,418,341 | 7,177,012,620 |
| 2026/01/05 | 22.330 | 24.640 | 20.440 | 23.450 | 359,261,203 | 8,160,618,226 |
| 2025/12/29 | 21.470 | 22.770 | 21.230 | 21.900 | 119,040,013 | 2,600,131,483 |
| 2025/12/22 | 21.650 | 22.480 | 20.880 | 21.460 | 152,357,381 | 3,293,585,683 |
| 2025/12/15 | 22.450 | 23.100 | 21.100 | 21.310 | 172,592,484 | 3,795,308,723 |
| 2025/12/08 | 19.020 | 23.770 | 19.020 | 22.980 | 363,007,743 | 7,694,856,632 |
| 2025/12/01 | 18.790 | 19.080 | 17.880 | 18.450 | 131,968,238 | 2,448,010,814 |
| 2025/11/24 | 16.770 | 19.930 | 16.180 | 18.530 | 227,114,828 | 4,054,567,466 |
| 2025/11/17 | 18.220 | 19.000 | 16.370 | 16.500 | 172,852,420 | 3,028,806,529 |
| 2025/11/10 | 20.460 | 20.520 | 17.800 | 18.170 | 303,309,901 | 5,834,924,220 |
| 2025/11/03 | 18.300 | 20.800 | 16.850 | 20.300 | 312,330,759 | 5,953,805,093 |
| 2025/10/27 | 20.580 | 22.690 | 18.400 | 18.530 | 360,643,284 | 7,230,897,844 |
| 2025/10/20 | 16.130 | 19.670 | 15.950 | 19.610 | 359,102,329 | 6,406,385,549 |
| 2025/10/13 | 15.500 | 16.150 | 14.200 | 14.770 | 135,523,877 | 2,053,864,355 |
| 2025/10/09 | 17.210 | 17.880 | 16.200 | 16.660 | 62,008,399 | 1,053,367,678 |
| 2025/09/29 | 17.440 | 18.710 | 16.990 | 17.600 | 70,701,534 | 1,250,356,628 |
| 2025/09/22 | 18.260 | 19.300 | 17.100 | 17.700 | 200,710,093 | 3,630,845,582 |
| 2025/09/15 | 17.010 | 19.060 | 15.160 | 18.300 | 265,027,825 | 4,606,846,168 |
| 2025/09/08 | 15.500 | 17.480 | 14.580 | 17.210 | 315,263,776 | 5,104,908,692 |
| 2025/09/01 | 14.680 | 17.490 | 13.370 | 14.730 | 311,487,907 | 4,693,344,038 |
| 2025/08/25 | 13.460 | 15.330 | 12.600 | 14.450 | 306,803,715 | 4,282,979,861 |
| 2025/08/18 | 12.530 | 14.650 | 12.370 | 13.080 | 262,959,533 | 3,459,890,055 |
| 2025/08/11 | 13.000 | 13.980 | 12.480 | 12.550 | 153,391,693 | 1,994,475,488 |
| 2025/08/04 | 13.260 | 13.880 | 12.630 | 12.830 | 130,932,797 | 1,721,766,280 |
| 2025/07/28 | 12.860 | 14.760 | 11.350 | 13.260 | 253,219,846 | 3,306,418,139 |
| 2025/07/21 | 12.120 | 13.260 | 12.120 | 13.000 | 44,508,276 | 561,916,984 |
| 2025/07/14 | 11.730 | 12.800 | 11.120 | 12.050 | 107,970,856 | 1,287,552,457 |
| 2025/07/07 | 10.760 | 12.110 | 10.680 | 11.730 | 136,216,877 | 1,541,975,047 |
| 2025/06/30 | 9.490 | 11.440 | 9.300 | 10.860 | 162,484,936 | 1,669,126,505 |
| 2025/06/23 | 9.020 | 9.500 | 8.860 | 9.390 | 78,914,316 | 725,419,849 |
| 2025/06/16 | 8.440 | 9.630 | 8.420 | 9.020 | 107,766,283 | 956,695,177 |
| 2025/06/09 | 8.490 | 9.150 | 8.420 | 8.470 | 76,713,474 | 662,229,064 |
| 2025/06/03 | 8.210 | 8.600 | 7.910 | 8.500 | 47,854,698 | 397,433,266 |
| 2025/05/26 | 8.380 | 8.460 | 8.200 | 8.260 | 23,883,481 | 198,829,979 |
| 2025/05/19 | 8.150 | 8.800 | 8.150 | 8.410 | 62,164,116 | 520,779,881 |
| 2025/05/12 | 8.460 | 8.590 | 8.110 | 8.150 | 38,948,456 | 324,343,267 |
| 2025/05/06 | 8.090 | 8.520 | 7.980 | 8.370 | 47,621,299 | 392,399,503 |
| 2025/04/28 | 8.040 | 8.210 | 7.790 | 8.080 | 23,488,392 | 188,611,787 |
| 2025/04/21 | 8.440 | 9.380 | 7.860 | 8.030 | 82,391,817 | 694,357,037 |
| 2025/04/14 | 8.470 | 8.630 | 8.180 | 8.470 | 29,427,664 | 248,295,915 |
| 2025/04/07 | 8.800 | 8.940 | 7.100 | 8.290 | 81,007,016 | 670,940,610 |
| 2025/03/31 | 9.190 | 9.490 | 9.030 | 9.290 | 22,502,250 | 208,145,812 |
| 2025/03/24 | 9.240 | 9.450 | 9.000 | 9.220 | 30,172,040 | 278,412,499 |
| 2025/03/17 | 9.490 | 9.600 | 9.170 | 9.230 | 44,396,230 | 416,103,665 |
| 2025/03/10 | 8.980 | 10.050 | 8.890 | 9.410 | 107,659,071 | 1,004,728,280 |
| 2025/03/03 | 8.850 | 9.260 | 8.670 | 8.910 | 46,672,222 | 416,432,900 |
| 2025/02/24 | 9.380 | 9.440 | 8.710 | 8.800 | 68,873,409 | 625,542,737 |
| 2025/02/17 | 9.120 | 9.670 | 8.870 | 9.410 | 78,190,637 | 724,631,728 |
| 2025/02/10 | 9.200 | 9.500 | 8.860 | 8.970 | 94,754,890 | 865,349,032 |
| 2025/02/05 | 9.450 | 9.620 | 8.970 | 9.330 | 70,427,044 | 657,964,658 |
| 2025/01/27 | 9.710 | 9.890 | 9.350 | 9.550 | 27,918,250 | 268,713,156 |
| 2025/01/20 | 8.250 | 10.280 | 8.150 | 9.760 | 206,032,165 | 1,876,953,023 |
| 2025/01/13 | 7.800 | 8.500 | 7.730 | 8.060 | 80,751,065 | 647,825,418 |
| 2025/01/06 | 7.520 | 8.160 | 7.310 | 7.860 | 84,329,869 | 650,394,114 |
| 2024/12/30 | 8.030 | 8.500 | 7.330 | 7.500 | 83,424,129 | 654,045,171 |
| 2024/12/23 | 8.090 | 8.660 | 7.500 | 8.080 | 97,655,374 | 789,299,560 |
| 2024/12/16 | 9.730 | 9.730 | 7.880 | 8.100 | 126,649,144 | 1,122,111,415 |
| 2024/12/09 | 9.230 | 10.290 | 8.680 | 10.010 | 126,150,904 | 1,205,056,510 |
| 2024/12/02 | 8.230 | 9.550 | 8.210 | 9.180 | 128,070,476 | 1,126,059,660 |
| 2024/11/25 | 7.420 | 8.380 | 7.100 | 8.230 | 110,255,212 | 858,061,187 |
| 2024/11/18 | 7.230 | 7.750 | 6.870 | 7.350 | 85,117,781 | 621,359,801 |
| 2024/11/11 | 7.650 | 8.000 | 7.110 | 7.230 | 119,908,465 | 899,013,716 |
| 2024/11/04 | 6.770 | 7.930 | 6.770 | 7.740 | 180,122,249 | 1,315,342,723 |
| 2024/10/28 | 6.210 | 8.360 | 6.210 | 7.090 | 283,034,582 | 1,972,043,450 |
| 2024/10/21 | 5.600 | 6.200 | 5.480 | 6.180 | 125,229,744 | 734,472,448 |
| 2024/10/14 | 5.560 | 5.850 | 5.300 | 5.570 | 80,199,450 | 446,710,936 |
| 2024/10/07 | 6.050 | 6.910 | 5.440 | 5.490 | 165,511,305 | 988,516,269 |
| 2024/09/30 | 6.050 | 6.350 | 5.830 | 6.280 | 36,467,504 | 223,454,630 |
| 2024/09/23 | 4.880 | 5.830 | 4.810 | 5.770 | 100,677,355 | 535,855,221 |
| 2024/09/18 | 5.090 | 5.200 | 4.840 | 4.920 | 51,658,350 | 258,937,479 |
| 2024/09/09 | 5.990 | 6.390 | 4.710 | 5.050 | 185,705,696 | 1,027,881,027 |
| 2024/09/02 | 6.000 | 6.180 | 5.860 | 5.990 | 35,597,540 | 213,852,221 |
| 2024/08/26 | 5.910 | 6.080 | 5.730 | 6.020 | 36,050,770 | 213,961,319 |
| 2024/08/19 | 6.140 | 6.290 | 5.780 | 5.950 | 59,863,627 | 361,576,307 |
| 2024/08/12 | 5.710 | 6.270 | 5.630 | 6.140 | 70,433,901 | 418,201,287 |
| 2024/08/05 | 5.600 | 5.890 | 5.500 | 5.710 | 55,759,812 | 316,436,933 |
| 2024/07/29 | 5.380 | 6.120 | 5.260 | 5.610 | 125,519,640 | 701,968,586 |
| 2024/07/22 | 5.140 | 5.560 | 5.090 | 5.290 | 85,612,313 | 451,176,889 |
| 2024/07/15 | 5.530 | 5.700 | 5.000 | 5.220 | 136,860,500 | 733,914,431 |
| 2024/07/08 | 5.060 | 5.830 | 4.880 | 5.510 | 107,518,213 | 571,996,893 |