日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 12.900 | 13.440 | 12.270 | 12.350 | 109,642,995 | 1,396,851,756 |
| 2026/03/23 | 12.630 | 13.220 | 12.280 | 13.070 | 146,086,032 | 1,869,901,209 |
| 2026/03/16 | 13.660 | 14.400 | 12.900 | 12.900 | 186,533,330 | 2,511,671,288 |
| 2026/03/09 | 14.050 | 14.490 | 13.570 | 13.600 | 127,087,945 | 1,770,017,353 |
| 2026/03/02 | 14.950 | 15.110 | 13.930 | 14.300 | 188,703,254 | 2,749,878,168 |
| 2026/02/24 | 15.480 | 15.930 | 15.030 | 15.410 | 203,966,452 | 3,153,831,264 |
| 2026/02/09 | 16.500 | 17.500 | 15.290 | 15.980 | 382,851,482 | 6,247,179,057 |
| 2026/02/02 | 16.320 | 18.530 | 16.100 | 16.500 | 503,784,618 | 8,495,068,121 |
| 2026/01/26 | 17.610 | 17.750 | 15.810 | 16.580 | 365,712,818 | 6,194,260,854 |
| 2026/01/19 | 17.210 | 18.590 | 16.800 | 17.800 | 465,967,766 | 8,201,032,681 |
| 2026/01/12 | 20.000 | 20.880 | 16.830 | 16.900 | 567,425,566 | 10,583,905,369 |
| 2026/01/05 | 22.270 | 22.550 | 19.330 | 19.930 | 704,167,475 | 14,801,600,324 |
| 2025/12/29 | 22.750 | 25.030 | 22.070 | 23.840 | 756,265,602 | 17,713,631,062 |
| 2025/12/22 | 15.870 | 22.750 | 15.870 | 22.750 | 726,225,017 | 14,023,405,078 |
| 2025/12/15 | 16.500 | 17.150 | 12.660 | 14.540 | 579,311,558 | 8,812,777,076 |
| 2025/12/08 | 14.050 | 18.920 | 13.980 | 16.780 | 784,695,772 | 12,502,165,387 |
| 2025/12/01 | 13.910 | 14.660 | 13.360 | 13.940 | 319,351,577 | 4,460,543,151 |
| 2025/11/24 | 13.640 | 14.270 | 13.000 | 13.910 | 318,146,138 | 4,360,192,821 |
| 2025/11/17 | 15.990 | 16.400 | 13.550 | 13.560 | 526,171,388 | 7,826,799,396 |
| 2025/11/10 | 15.650 | 17.370 | 14.540 | 16.260 | 669,002,280 | 10,673,931,377 |
| 2025/11/03 | 12.850 | 18.070 | 12.850 | 16.640 | 899,805,242 | 13,589,308,667 |
| 2025/10/27 | 10.760 | 13.260 | 10.480 | 13.060 | 397,027,632 | 4,720,658,544 |
| 2025/10/20 | 10.810 | 11.470 | 10.530 | 10.650 | 247,870,959 | 2,693,117,969 |
| 2025/10/13 | 9.530 | 11.220 | 9.500 | 10.890 | 275,657,136 | 2,835,133,643 |
| 2025/10/09 | 10.170 | 10.400 | 9.460 | 9.820 | 106,688,297 | 1,062,882,158 |
| 2025/09/29 | 10.320 | 10.550 | 10.110 | 10.410 | 51,982,245 | 537,886,280 |
| 2025/09/22 | 10.120 | 10.450 | 9.500 | 10.230 | 130,267,657 | 1,312,446,644 |
| 2025/09/15 | 9.910 | 10.420 | 9.830 | 10.140 | 167,058,776 | 1,683,117,168 |
| 2025/09/08 | 9.300 | 10.250 | 9.200 | 10.010 | 121,183,347 | 1,174,266,632 |
| 2025/09/01 | 9.800 | 9.800 | 9.020 | 9.410 | 103,786,772 | 986,752,734 |
| 2025/08/25 | 9.940 | 10.240 | 9.700 | 9.820 | 144,792,015 | 1,437,060,748 |
| 2025/08/18 | 9.860 | 10.170 | 9.840 | 9.940 | 132,827,269 | 1,321,963,394 |
| 2025/08/11 | 9.950 | 10.090 | 9.630 | 9.840 | 118,295,884 | 1,168,467,594 |
| 2025/08/04 | 10.100 | 10.150 | 9.720 | 9.920 | 114,040,281 | 1,137,266,702 |
| 2025/07/28 | 11.070 | 11.200 | 10.000 | 10.140 | 264,428,618 | 2,803,604,422 |
| 2025/07/21 | 10.590 | 12.150 | 10.110 | 11.470 | 641,189,588 | 7,104,380,635 |
| 2025/07/14 | 9.640 | 10.630 | 9.370 | 10.570 | 169,890,924 | 1,707,828,513 |
| 2025/07/07 | 9.390 | 9.890 | 9.240 | 9.640 | 129,168,657 | 1,232,268,987 |
| 2025/06/30 | 9.410 | 9.870 | 9.340 | 9.490 | 127,068,113 | 1,210,641,446 |
| 2025/06/23 | 8.880 | 9.680 | 8.790 | 9.320 | 168,694,410 | 1,546,506,003 |
| 2025/06/16 | 8.630 | 9.250 | 8.540 | 8.930 | 129,766,920 | 1,146,815,155 |
| 2025/06/09 | 8.640 | 9.300 | 8.530 | 8.770 | 139,457,478 | 1,228,620,381 |
| 2025/06/03 | 8.290 | 9.250 | 8.250 | 8.760 | 94,963,138 | 820,244,104 |
| 2025/05/26 | 8.200 | 8.350 | 8.120 | 8.290 | 44,320,810 | 365,203,474 |
| 2025/05/19 | 8.730 | 8.730 | 8.230 | 8.240 | 57,618,802 | 488,751,487 |
| 2025/05/12 | 8.910 | 8.970 | 8.470 | 8.680 | 90,128,406 | 789,299,515 |
| 2025/05/06 | 9.130 | 9.450 | 8.620 | 9.030 | 163,648,210 | 1,482,243,662 |
| 2025/04/28 | 8.600 | 9.200 | 8.480 | 8.950 | 139,796,721 | 1,231,259,620 |
| 2025/04/21 | 7.700 | 8.460 | 7.620 | 8.360 | 126,821,738 | 1,019,012,664 |
| 2025/04/14 | 8.090 | 8.840 | 7.650 | 7.750 | 206,425,116 | 1,668,431,000 |
| 2025/04/07 | 7.000 | 8.250 | 6.200 | 8.040 | 211,542,813 | 1,559,599,388 |
| 2025/03/31 | 8.120 | 8.120 | 7.100 | 7.350 | 102,557,093 | 786,869,296 |
| 2025/03/24 | 10.050 | 10.130 | 9.020 | 9.020 | 103,069,222 | 984,826,416 |
| 2025/03/17 | 9.820 | 10.580 | 9.820 | 10.060 | 127,618,715 | 1,285,120,460 |
| 2025/03/10 | 9.960 | 10.490 | 9.360 | 9.760 | 138,416,035 | 1,369,280,626 |
| 2025/03/03 | 9.900 | 10.570 | 9.600 | 10.010 | 204,238,968 | 2,046,474,459 |
| 2025/02/24 | 8.760 | 10.760 | 8.680 | 10.120 | 185,993,873 | 1,781,821,303 |
| 2025/02/17 | 8.900 | 9.050 | 8.580 | 8.780 | 105,184,062 | 928,512,307 |
| 2025/02/10 | 8.990 | 9.320 | 8.750 | 8.900 | 132,587,779 | 1,191,964,133 |
| 2025/02/05 | 8.680 | 8.980 | 8.090 | 8.980 | 92,421,333 | 802,448,223 |
| 2025/01/27 | 8.800 | 8.870 | 8.620 | 8.620 | 14,127,686 | 123,299,379 |
| 2025/01/20 | 8.510 | 8.770 | 8.300 | 8.670 | 71,651,604 | 613,516,859 |
| 2025/01/13 | 7.890 | 8.700 | 7.690 | 8.520 | 81,620,562 | 669,288,608 |
| 2025/01/06 | 8.290 | 8.500 | 7.980 | 7.980 | 81,668,397 | 668,660,000 |
| 2024/12/30 | 9.770 | 9.800 | 8.270 | 8.330 | 108,302,101 | 979,321,748 |
| 2024/12/23 | 10.860 | 10.950 | 9.120 | 9.920 | 161,699,128 | 1,651,352,344 |
| 2024/12/16 | 11.240 | 12.200 | 10.480 | 11.090 | 291,571,168 | 3,280,904,567 |
| 2024/12/09 | 10.410 | 11.750 | 9.830 | 11.290 | 337,908,416 | 3,656,169,061 |
| 2024/12/02 | 10.180 | 12.500 | 10.180 | 10.600 | 522,715,972 | 5,679,309,035 |
| 2024/11/25 | 8.650 | 9.670 | 8.650 | 9.250 | 122,941,974 | 1,113,239,574 |
| 2024/11/18 | 8.580 | 9.390 | 7.950 | 8.640 | 117,447,482 | 1,014,746,244 |
| 2024/11/11 | 9.280 | 9.390 | 8.440 | 8.450 | 125,354,323 | 1,114,399,931 |
| 2024/11/04 | 7.750 | 10.290 | 7.750 | 9.390 | 239,403,150 | 2,105,550,704 |
| 2024/10/28 | 7.330 | 8.360 | 7.250 | 7.760 | 113,580,591 | 871,731,035 |
| 2024/10/21 | 7.000 | 7.450 | 6.860 | 7.390 | 69,315,929 | 497,341,790 |
| 2024/10/14 | 6.990 | 7.220 | 6.800 | 6.990 | 57,098,103 | 399,686,721 |
| 2024/10/08 | 8.140 | 8.140 | 6.860 | 6.940 | 99,156,528 | 745,657,090 |
| 2024/09/30 | 7.000 | 7.430 | 6.910 | 7.410 | 34,115,911 | 245,208,110 |
| 2024/09/23 | 5.950 | 6.880 | 5.920 | 6.750 | 92,152,385 | 587,471,454 |
| 2024/09/18 | 6.030 | 6.170 | 5.930 | 5.990 | 55,028,704 | 331,823,085 |
| 2024/09/09 | 5.720 | 6.540 | 5.610 | 6.140 | 118,216,823 | 709,596,480 |
| 2024/09/02 | 5.780 | 5.820 | 5.550 | 5.620 | 23,040,880 | 131,160,209 |
| 2024/08/26 | 5.490 | 5.880 | 5.430 | 5.800 | 37,158,149 | 209,943,541 |
| 2024/08/19 | 5.710 | 5.770 | 5.420 | 5.500 | 16,063,700 | 89,956,720 |
| 2024/08/12 | 5.880 | 5.900 | 5.670 | 5.730 | 19,384,100 | 112,330,859 |
| 2024/08/05 | 5.740 | 5.930 | 5.680 | 5.860 | 25,724,866 | 149,268,534 |
| 2024/07/29 | 5.410 | 5.930 | 5.340 | 5.760 | 41,081,852 | 230,469,189 |
| 2024/07/22 | 5.410 | 5.560 | 5.190 | 5.420 | 19,121,624 | 103,161,161 |
| 2024/07/15 | 5.560 | 5.560 | 5.320 | 5.440 | 23,292,133 | 127,407,967 |
| 2024/07/08 | 5.480 | 5.680 | 5.120 | 5.570 | 31,592,193 | 172,572,354 |