日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 11.930 | 12.950 | 11.550 | 11.860 | 327,559,374 | 3,954,460,542 |
| 2026/03/23 | 9.950 | 12.050 | 9.870 | 11.960 | 338,887,140 | 3,713,355,836 |
| 2026/03/16 | 11.570 | 11.840 | 10.200 | 10.200 | 180,214,685 | 1,973,801,337 |
| 2026/03/09 | 10.960 | 11.910 | 10.800 | 11.410 | 200,281,620 | 2,257,173,857 |
| 2026/03/02 | 11.500 | 11.750 | 10.710 | 11.240 | 143,255,213 | 1,618,783,906 |
| 2026/02/24 | 11.910 | 12.290 | 11.300 | 11.660 | 190,801,368 | 2,249,548,128 |
| 2026/02/09 | 12.200 | 12.290 | 11.370 | 11.720 | 174,214,234 | 2,072,278,313 |
| 2026/02/02 | 11.130 | 12.380 | 11.130 | 12.020 | 221,552,111 | 2,584,405,374 |
| 2026/01/26 | 12.330 | 12.450 | 11.090 | 11.370 | 257,507,380 | 3,041,162,157 |
| 2026/01/19 | 12.550 | 13.250 | 11.750 | 12.440 | 327,938,415 | 4,098,410,341 |
| 2026/01/12 | 13.510 | 13.980 | 12.450 | 12.820 | 512,258,959 | 6,756,695,669 |
| 2026/01/05 | 12.400 | 14.750 | 12.400 | 13.110 | 853,782,107 | 11,240,041,438 |
| 2025/12/29 | 12.360 | 12.660 | 10.510 | 11.900 | 546,524,916 | 6,480,419,191 |
| 2025/12/22 | 10.710 | 12.520 | 10.250 | 12.060 | 748,905,118 | 8,526,284,768 |
| 2025/12/15 | 10.590 | 11.780 | 10.470 | 10.780 | 640,154,146 | 6,980,880,962 |
| 2025/12/08 | 10.360 | 11.490 | 9.620 | 10.270 | 752,131,093 | 7,848,487,955 |
| 2025/12/01 | 10.090 | 10.950 | 9.300 | 10.240 | 689,838,556 | 6,998,412,150 |
| 2025/11/24 | 9.400 | 10.740 | 9.010 | 10.170 | 841,360,096 | 8,270,569,743 |
| 2025/11/17 | 12.720 | 13.970 | 9.200 | 9.200 | 1,040,431,260 | 11,728,261,378 |
| 2025/11/10 | 7.890 | 11.560 | 7.890 | 11.560 | 450,660,598 | 4,382,674,315 |
| 2025/11/03 | 5.960 | 7.170 | 5.700 | 7.170 | 400,686,343 | 2,604,461,229 |
| 2025/10/27 | 5.690 | 6.170 | 5.470 | 5.990 | 494,027,369 | 2,880,179,561 |
| 2025/10/20 | 6.160 | 6.850 | 5.540 | 5.550 | 874,812,648 | 5,270,746,204 |
| 2025/10/13 | 5.020 | 5.600 | 4.870 | 5.600 | 274,062,065 | 1,444,992,237 |
| 2025/10/09 | 4.880 | 5.350 | 4.870 | 5.170 | 116,986,860 | 592,830,913 |
| 2025/09/29 | 4.810 | 4.890 | 4.750 | 4.870 | 23,476,935 | 113,393,596 |
| 2025/09/22 | 4.790 | 4.860 | 4.680 | 4.830 | 54,359,866 | 260,383,758 |
| 2025/09/15 | 4.880 | 4.920 | 4.770 | 4.800 | 58,105,646 | 281,376,590 |
| 2025/09/08 | 4.870 | 4.930 | 4.830 | 4.870 | 54,061,565 | 263,550,129 |
| 2025/09/01 | 4.910 | 4.930 | 4.790 | 4.890 | 66,855,232 | 326,253,532 |
| 2025/08/25 | 5.050 | 5.060 | 4.800 | 4.910 | 108,536,569 | 537,798,699 |
| 2025/08/18 | 5.010 | 5.070 | 4.910 | 5.030 | 112,662,686 | 563,876,743 |
| 2025/08/11 | 5.020 | 5.080 | 4.970 | 5.030 | 68,595,849 | 344,694,141 |
| 2025/08/04 | 4.850 | 5.040 | 4.850 | 5.010 | 59,308,161 | 292,834,044 |
| 2025/07/28 | 5.000 | 5.140 | 4.840 | 4.880 | 99,415,902 | 493,599,953 |
| 2025/07/21 | 4.890 | 5.010 | 4.880 | 4.990 | 75,491,214 | 373,115,325 |
| 2025/07/14 | 4.950 | 4.980 | 4.860 | 4.890 | 53,983,421 | 265,598,431 |
| 2025/07/07 | 4.850 | 5.050 | 4.840 | 4.950 | 73,385,348 | 361,239,375 |
| 2025/06/30 | 4.800 | 4.980 | 4.790 | 4.850 | 85,430,565 | 414,765,393 |
| 2025/06/23 | 4.560 | 4.840 | 4.560 | 4.800 | 66,781,913 | 313,207,171 |
| 2025/06/16 | 4.730 | 4.770 | 4.550 | 4.600 | 51,181,987 | 238,636,014 |
| 2025/06/09 | 4.690 | 5.140 | 4.680 | 4.730 | 125,612,710 | 604,197,135 |
| 2025/06/03 | 4.640 | 4.750 | 4.620 | 4.690 | 37,100,373 | 173,444,243 |
| 2025/05/26 | 4.620 | 4.800 | 4.580 | 4.640 | 67,113,084 | 312,746,971 |
| 2025/05/19 | 4.810 | 4.830 | 4.590 | 4.600 | 53,651,630 | 252,565,048 |
| 2025/05/12 | 4.840 | 4.890 | 4.730 | 4.810 | 80,772,020 | 389,119,206 |
| 2025/05/06 | 4.470 | 4.880 | 4.450 | 4.740 | 85,029,609 | 394,112,237 |
| 2025/04/28 | 4.530 | 4.540 | 4.430 | 4.440 | 33,122,101 | 148,552,622 |
| 2025/04/21 | 4.230 | 4.600 | 4.190 | 4.530 | 90,251,459 | 395,978,276 |
| 2025/04/14 | 4.280 | 4.350 | 4.180 | 4.230 | 64,431,867 | 274,479,753 |
| 2025/04/07 | 4.560 | 4.620 | 3.900 | 4.240 | 127,169,762 | 550,645,069 |
| 2025/03/31 | 5.000 | 5.020 | 4.890 | 4.960 | 51,270,844 | 254,687,917 |
| 2025/03/24 | 5.280 | 5.340 | 4.990 | 5.010 | 136,002,943 | 701,095,171 |
| 2025/03/17 | 5.000 | 5.500 | 4.980 | 5.300 | 149,285,941 | 775,540,463 |
| 2025/03/10 | 4.780 | 4.970 | 4.770 | 4.970 | 92,348,253 | 449,966,862 |
| 2025/03/03 | 4.780 | 4.820 | 4.710 | 4.770 | 46,891,560 | 223,672,741 |
| 2025/02/24 | 4.820 | 4.860 | 4.760 | 4.780 | 65,014,686 | 312,395,566 |
| 2025/02/17 | 4.870 | 4.920 | 4.790 | 4.820 | 61,110,255 | 296,384,736 |
| 2025/02/10 | 4.870 | 4.930 | 4.840 | 4.870 | 64,360,340 | 313,917,558 |
| 2025/02/05 | 4.900 | 4.910 | 4.800 | 4.870 | 39,702,628 | 193,351,798 |
| 2025/01/27 | 4.870 | 4.960 | 4.870 | 4.900 | 12,645,403 | 61,962,474 |
| 2025/01/20 | 4.900 | 4.900 | 4.800 | 4.860 | 52,124,303 | 253,584,734 |
| 2025/01/13 | 4.620 | 4.880 | 4.600 | 4.860 | 71,269,575 | 337,817,785 |
| 2025/01/06 | 4.740 | 4.880 | 4.600 | 4.670 | 67,428,691 | 318,431,993 |
| 2024/12/30 | 4.950 | 4.980 | 4.710 | 4.710 | 79,855,584 | 386,301,387 |
| 2024/12/23 | 4.930 | 5.010 | 4.780 | 4.980 | 109,018,838 | 536,917,777 |
| 2024/12/16 | 5.070 | 5.290 | 4.840 | 4.970 | 154,490,148 | 779,016,571 |
| 2024/12/09 | 5.140 | 5.220 | 5.050 | 5.060 | 125,189,394 | 640,656,723 |
| 2024/12/02 | 5.100 | 5.210 | 5.000 | 5.140 | 122,650,681 | 627,051,606 |
| 2024/11/25 | 4.820 | 5.120 | 4.810 | 5.080 | 163,924,002 | 812,653,239 |
| 2024/11/18 | 4.820 | 5.010 | 4.730 | 4.840 | 134,710,977 | 653,348,238 |
| 2024/11/11 | 5.220 | 5.290 | 4.790 | 4.800 | 165,913,543 | 833,715,553 |
| 2024/11/04 | 5.030 | 5.340 | 5.010 | 5.220 | 194,013,761 | 999,170,869 |
| 2024/10/28 | 5.350 | 5.500 | 5.000 | 5.050 | 256,980,237 | 1,342,721,738 |
| 2024/10/21 | 5.020 | 5.400 | 4.890 | 5.400 | 137,503,248 | 711,923,066 |
| 2024/10/14 | 4.990 | 5.090 | 4.760 | 4.980 | 76,592,155 | 379,514,128 |
| 2024/10/07 | 4.780 | 5.530 | 4.710 | 4.920 | 135,121,270 | 673,579,530 |
| 2024/09/30 | 4.780 | 5.050 | 4.710 | 5.040 | 27,697,135 | 135,577,475 |
| 2024/09/23 | 4.190 | 4.740 | 4.180 | 4.660 | 44,387,141 | 197,189,873 |
| 2024/09/18 | 4.190 | 4.260 | 4.120 | 4.200 | 14,295,194 | 59,932,600 |
| 2024/09/09 | 4.400 | 4.470 | 4.170 | 4.170 | 23,108,411 | 99,423,938 |
| 2024/09/02 | 4.500 | 4.530 | 4.400 | 4.400 | 29,894,751 | 133,255,852 |
| 2024/08/26 | 4.470 | 4.560 | 4.430 | 4.520 | 28,794,552 | 129,431,511 |
| 2024/08/19 | 4.510 | 4.630 | 4.450 | 4.470 | 27,296,528 | 123,243,823 |
| 2024/08/12 | 4.650 | 4.660 | 4.530 | 4.550 | 29,911,410 | 137,517,707 |
| 2024/08/05 | 4.530 | 4.700 | 4.520 | 4.610 | 42,039,105 | 192,959,491 |
| 2024/07/29 | 4.390 | 4.650 | 4.330 | 4.560 | 34,848,827 | 156,209,867 |
| 2024/07/22 | 4.390 | 4.440 | 4.220 | 4.380 | 30,140,349 | 131,336,570 |
| 2024/07/15 | 4.580 | 4.590 | 4.370 | 4.390 | 31,088,556 | 139,354,452 |
| 2024/07/08 | 4.270 | 4.600 | 4.200 | 4.580 | 53,418,916 | 235,710,966 |