日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 11.680 | 12.630 | 11.630 | 11.640 | 167,246,972 | 1,989,402,731 |
| 2026/03/23 | 11.850 | 12.250 | 11.370 | 11.900 | 173,494,316 | 2,054,606,437 |
| 2026/03/16 | 12.800 | 13.150 | 12.120 | 12.120 | 185,477,420 | 2,327,277,927 |
| 2026/03/09 | 13.310 | 14.280 | 12.820 | 12.860 | 265,456,781 | 3,535,220,680 |
| 2026/03/02 | 14.800 | 15.490 | 13.080 | 13.600 | 378,512,097 | 5,390,958,541 |
| 2026/02/24 | 14.540 | 15.450 | 14.450 | 15.240 | 307,462,753 | 4,587,344,274 |
| 2026/02/09 | 14.970 | 16.200 | 14.330 | 14.330 | 582,661,772 | 8,715,163,454 |
| 2026/02/02 | 15.000 | 15.830 | 14.410 | 14.580 | 542,540,986 | 8,113,700,445 |
| 2026/01/26 | 15.500 | 16.450 | 13.940 | 14.930 | 1,030,550,928 | 15,669,526,860 |
| 2026/01/19 | 15.830 | 15.830 | 13.320 | 15.390 | 1,067,595,418 | 16,112,683,846 |
| 2026/01/12 | 16.190 | 21.000 | 15.610 | 17.590 | 567,059,436 | 9,978,828,425 |
| 2026/01/05 | 12.930 | 14.720 | 12.520 | 14.720 | 931,172,445 | 12,778,013,876 |
| 2025/12/29 | 12.370 | 12.820 | 12.100 | 12.740 | 390,235,985 | 4,880,876,582 |
| 2025/12/22 | 12.120 | 12.500 | 10.570 | 12.300 | 753,471,858 | 8,945,594,634 |
| 2025/12/15 | 10.940 | 13.360 | 10.760 | 12.330 | 1,021,370,762 | 12,100,690,102 |
| 2025/12/08 | 11.130 | 11.350 | 10.770 | 11.040 | 317,778,244 | 3,518,599,606 |
| 2025/12/01 | 10.760 | 11.300 | 10.500 | 11.010 | 348,568,272 | 3,796,779,902 |
| 2025/11/24 | 10.280 | 11.020 | 10.050 | 10.770 | 292,145,999 | 3,076,297,369 |
| 2025/11/17 | 12.010 | 12.420 | 9.980 | 10.000 | 471,221,641 | 5,231,738,269 |
| 2025/11/10 | 11.510 | 12.950 | 11.330 | 12.440 | 686,759,098 | 8,280,597,824 |
| 2025/11/03 | 11.350 | 11.670 | 11.010 | 11.460 | 336,289,493 | 3,824,452,259 |
| 2025/10/27 | 11.860 | 12.350 | 11.280 | 11.340 | 543,838,147 | 6,366,985,106 |
| 2025/10/20 | 11.730 | 12.980 | 11.140 | 12.170 | 838,358,271 | 10,064,491,043 |
| 2025/10/13 | 10.510 | 12.280 | 10.400 | 11.590 | 674,639,589 | 7,552,590,198 |
| 2025/10/09 | 11.090 | 11.690 | 10.940 | 11.050 | 241,725,324 | 2,705,510,688 |
| 2025/09/29 | 10.610 | 11.590 | 10.560 | 11.230 | 239,360,357 | 2,632,365,526 |
| 2025/09/22 | 11.580 | 11.620 | 10.620 | 10.620 | 469,494,882 | 5,216,088,139 |
| 2025/09/15 | 12.980 | 13.370 | 11.480 | 11.640 | 947,139,527 | 11,713,748,100 |
| 2025/09/08 | 11.010 | 14.850 | 11.010 | 13.530 | 1,785,656,641 | 22,499,273,676 |
| 2025/09/01 | 10.790 | 12.500 | 10.310 | 11.050 | 1,844,981,138 | 20,594,601,952 |
| 2025/08/25 | 8.670 | 10.470 | 8.610 | 10.470 | 779,849,755 | 7,451,464,409 |
| 2025/08/18 | 8.400 | 8.750 | 8.380 | 8.670 | 247,424,212 | 2,115,477,012 |
| 2025/08/11 | 8.600 | 8.800 | 8.300 | 8.390 | 228,663,876 | 1,948,787,883 |
| 2025/08/04 | 8.260 | 8.750 | 8.160 | 8.650 | 221,269,404 | 1,870,832,810 |
| 2025/07/28 | 8.540 | 8.660 | 8.290 | 8.320 | 167,119,600 | 1,412,578,419 |
| 2025/07/21 | 8.370 | 8.620 | 8.270 | 8.540 | 170,083,644 | 1,437,206,791 |
| 2025/07/14 | 8.480 | 8.720 | 8.220 | 8.530 | 207,245,880 | 1,758,999,406 |
| 2025/07/07 | 8.530 | 8.780 | 8.350 | 8.460 | 231,980,571 | 1,978,794,270 |
| 2025/06/30 | 9.280 | 9.310 | 8.600 | 8.620 | 381,179,215 | 3,412,506,922 |
| 2025/06/23 | 8.500 | 9.470 | 8.470 | 9.270 | 590,880,203 | 5,275,083,012 |
| 2025/06/16 | 8.110 | 9.470 | 8.110 | 8.490 | 743,303,137 | 6,351,525,305 |
| 2025/06/09 | 8.350 | 9.130 | 8.140 | 8.180 | 645,263,500 | 5,452,476,575 |
| 2025/06/03 | 7.810 | 8.750 | 7.710 | 8.450 | 498,872,833 | 4,080,779,773 |
| 2025/05/26 | 7.540 | 8.080 | 7.480 | 7.830 | 285,806,539 | 2,209,999,062 |
| 2025/05/19 | 7.800 | 8.020 | 7.380 | 7.400 | 227,668,226 | 1,741,661,928 |
| 2025/05/12 | 7.820 | 8.270 | 7.720 | 7.820 | 389,184,663 | 3,077,477,722 |
| 2025/05/06 | 7.270 | 7.960 | 7.220 | 7.820 | 391,919,757 | 2,965,852,761 |
| 2025/04/28 | 6.900 | 7.280 | 6.830 | 7.170 | 129,726,302 | 913,921,797 |
| 2025/04/21 | 7.330 | 7.650 | 7.010 | 7.020 | 328,563,915 | 2,382,909,793 |
| 2025/04/14 | 7.510 | 7.680 | 6.850 | 7.330 | 393,222,468 | 2,887,235,971 |
| 2025/04/07 | 7.280 | 7.690 | 6.050 | 7.350 | 499,594,262 | 3,543,372,303 |
| 2025/03/31 | 9.180 | 9.590 | 8.030 | 8.090 | 529,764,213 | 4,620,868,347 |
| 2025/03/24 | 9.550 | 10.390 | 8.480 | 9.190 | 1,225,731,244 | 11,524,938,021 |
| 2025/03/17 | 8.770 | 9.740 | 8.360 | 9.380 | 794,961,754 | 7,204,340,895 |
| 2025/03/10 | 8.550 | 9.410 | 8.320 | 8.850 | 893,331,721 | 7,845,685,839 |
| 2025/03/03 | 7.320 | 9.250 | 7.080 | 8.430 | 665,995,740 | 5,341,285,834 |
| 2025/02/24 | 8.070 | 8.210 | 7.260 | 7.310 | 445,145,074 | 3,433,181,383 |
| 2025/02/17 | 7.970 | 8.140 | 7.430 | 8.100 | 545,245,784 | 4,312,894,151 |
| 2025/02/10 | 7.220 | 8.570 | 7.220 | 7.810 | 984,516,219 | 7,585,697,467 |
| 2025/02/05 | 6.490 | 7.280 | 6.490 | 7.150 | 381,921,275 | 2,617,115,536 |
| 2025/01/27 | 6.830 | 6.870 | 6.400 | 6.400 | 88,938,599 | 589,218,218 |
| 2025/01/20 | 7.370 | 7.430 | 6.440 | 6.720 | 667,510,204 | 4,665,896,325 |
| 2025/01/13 | 6.220 | 8.170 | 6.030 | 7.250 | 893,837,927 | 6,183,123,860 |
| 2025/01/06 | 6.150 | 6.900 | 5.910 | 6.340 | 561,583,477 | 3,552,015,492 |
| 2024/12/30 | 7.240 | 7.260 | 6.100 | 6.150 | 342,278,347 | 2,288,986,445 |
| 2024/12/23 | 8.810 | 8.880 | 6.960 | 7.290 | 717,637,698 | 5,730,337,018 |
| 2024/12/16 | 11.920 | 11.990 | 8.400 | 8.520 | 1,630,917,920 | 16,647,594,668 |
| 2024/12/09 | 7.170 | 10.840 | 7.170 | 10.840 | 520,772,224 | 4,689,553,877 |
| 2024/12/02 | 6.350 | 7.800 | 6.330 | 7.160 | 675,426,508 | 4,667,197,170 |
| 2024/11/25 | 6.210 | 7.270 | 5.940 | 6.400 | 602,405,153 | 3,888,525,262 |
| 2024/11/18 | 6.000 | 6.510 | 5.550 | 5.940 | 378,917,400 | 2,273,504,400 |
| 2024/11/11 | 5.810 | 6.770 | 5.720 | 6.040 | 553,533,344 | 3,368,250,398 |
| 2024/11/04 | 5.080 | 5.920 | 5.060 | 5.750 | 195,762,698 | 1,067,396,110 |
| 2024/10/28 | 5.480 | 5.690 | 5.040 | 5.080 | 177,277,557 | 943,559,797 |
| 2024/10/21 | 5.330 | 5.630 | 5.320 | 5.470 | 151,143,597 | 821,843,308 |
| 2024/10/14 | 4.990 | 5.380 | 4.950 | 5.300 | 123,251,889 | 635,363,487 |
| 2024/10/08 | 5.970 | 5.970 | 4.890 | 4.980 | 193,083,426 | 1,052,787,380 |
| 2024/09/30 | 5.200 | 5.460 | 5.040 | 5.430 | 57,851,258 | 305,599,270 |
| 2024/09/23 | 4.520 | 5.040 | 4.480 | 4.970 | 154,266,447 | 733,151,289 |
| 2024/09/18 | 4.290 | 4.590 | 4.170 | 4.500 | 61,641,156 | 270,450,571 |
| 2024/09/09 | 4.250 | 4.530 | 4.220 | 4.300 | 83,710,543 | 362,048,098 |
| 2024/09/02 | 4.300 | 4.530 | 4.160 | 4.300 | 121,417,497 | 524,827,130 |
| 2024/08/26 | 4.150 | 4.420 | 3.990 | 4.310 | 60,963,368 | 257,113,004 |
| 2024/08/19 | 4.360 | 4.430 | 4.060 | 4.150 | 50,604,429 | 215,068,823 |
| 2024/08/12 | 4.340 | 4.490 | 4.200 | 4.390 | 71,150,626 | 309,860,976 |
| 2024/08/05 | 4.630 | 4.680 | 4.370 | 4.380 | 147,125,906 | 664,273,465 |
| 2024/07/29 | 4.160 | 4.940 | 4.090 | 4.610 | 210,227,258 | 935,511,298 |
| 2024/07/22 | 4.040 | 4.190 | 3.890 | 4.140 | 65,314,482 | 265,503,369 |
| 2024/07/15 | 4.320 | 4.320 | 3.900 | 4.050 | 77,150,508 | 319,981,731 |
| 2024/07/08 | 4.760 | 4.770 | 4.230 | 4.310 | 123,375,718 | 557,349,806 |