日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 11.870 | 12.280 | 11.760 | 11.780 | 30,533,825 | 364,039,528 |
| 2026/03/23 | 11.900 | 12.800 | 11.370 | 12.010 | 58,600,640 | 704,379,692 |
| 2026/03/16 | 12.720 | 12.890 | 12.000 | 12.020 | 37,665,975 | 467,340,584 |
| 2026/03/09 | 12.890 | 13.430 | 12.580 | 12.760 | 43,731,194 | 564,788,370 |
| 2026/03/02 | 13.800 | 13.900 | 12.570 | 13.010 | 62,390,805 | 831,045,522 |
| 2026/02/24 | 14.530 | 14.590 | 13.930 | 14.040 | 59,042,032 | 842,677,401 |
| 2026/02/09 | 14.160 | 14.480 | 13.920 | 14.290 | 70,829,252 | 1,006,660,744 |
| 2026/02/02 | 13.760 | 14.200 | 13.530 | 14.030 | 71,394,982 | 990,962,350 |
| 2026/01/26 | 14.550 | 14.790 | 13.460 | 13.860 | 111,360,200 | 1,577,417,233 |
| 2026/01/19 | 14.290 | 14.600 | 13.690 | 14.470 | 134,313,331 | 1,915,643,883 |
| 2026/01/12 | 15.110 | 15.270 | 13.890 | 14.210 | 136,894,743 | 2,001,401,142 |
| 2026/01/05 | 15.850 | 16.150 | 14.890 | 15.110 | 132,652,980 | 2,056,121,190 |
| 2025/12/29 | 15.850 | 17.010 | 15.540 | 16.010 | 93,745,230 | 1,509,532,566 |
| 2025/12/22 | 18.150 | 18.580 | 14.860 | 16.010 | 212,460,818 | 3,590,587,824 |
| 2025/12/15 | 16.610 | 18.170 | 16.430 | 17.790 | 155,274,160 | 2,678,479,260 |
| 2025/12/08 | 13.650 | 17.200 | 13.600 | 16.690 | 257,798,973 | 3,940,457,302 |
| 2025/12/01 | 13.320 | 13.800 | 12.930 | 13.680 | 75,664,634 | 1,016,365,196 |
| 2025/11/24 | 12.640 | 13.880 | 12.300 | 13.260 | 108,238,875 | 1,409,270,152 |
| 2025/11/17 | 12.390 | 13.490 | 12.220 | 12.640 | 93,000,689 | 1,179,713,739 |
| 2025/11/10 | 12.890 | 12.990 | 12.200 | 12.400 | 61,105,037 | 771,145,566 |
| 2025/11/03 | 13.910 | 14.390 | 12.880 | 12.900 | 97,828,053 | 1,322,635,276 |
| 2025/10/27 | 13.500 | 14.290 | 13.050 | 13.930 | 112,597,292 | 1,541,738,420 |
| 2025/10/20 | 13.550 | 14.030 | 12.660 | 13.280 | 88,220,049 | 1,180,384,255 |
| 2025/10/13 | 13.320 | 14.380 | 13.150 | 13.350 | 147,738,848 | 2,001,861,390 |
| 2025/10/09 | 14.760 | 15.100 | 14.260 | 14.320 | 67,428,712 | 985,133,482 |
| 2025/09/29 | 14.950 | 15.350 | 14.680 | 14.760 | 60,895,601 | 909,475,800 |
| 2025/09/22 | 14.150 | 16.180 | 14.000 | 14.840 | 362,187,112 | 5,357,652,854 |
| 2025/09/15 | 13.740 | 15.500 | 13.500 | 13.700 | 318,580,483 | 4,495,170,615 |
| 2025/09/08 | 12.620 | 14.480 | 12.620 | 13.620 | 344,331,405 | 4,591,659,285 |
| 2025/09/01 | 12.070 | 12.910 | 11.250 | 12.310 | 218,790,353 | 2,655,020,933 |
| 2025/08/25 | 12.680 | 13.600 | 11.910 | 12.230 | 313,053,080 | 3,946,034,073 |
| 2025/08/18 | 10.580 | 13.500 | 10.570 | 12.890 | 495,801,653 | 5,892,602,645 |
| 2025/08/11 | 11.150 | 11.560 | 10.140 | 10.410 | 439,733,859 | 4,755,721,685 |
| 2025/08/04 | 8.850 | 10.510 | 8.820 | 10.510 | 208,673,254 | 2,018,392,049 |
| 2025/07/28 | 9.240 | 9.390 | 8.840 | 8.920 | 76,293,100 | 694,076,477 |
| 2025/07/21 | 9.410 | 9.630 | 9.110 | 9.250 | 120,851,924 | 1,129,965,489 |
| 2025/07/14 | 9.060 | 9.890 | 9.050 | 9.360 | 226,688,196 | 2,117,267,750 |
| 2025/07/07 | 8.900 | 9.420 | 8.820 | 9.080 | 104,930,198 | 950,142,942 |
| 2025/06/30 | 9.120 | 9.460 | 8.910 | 8.940 | 114,425,511 | 1,042,130,341 |
| 2025/06/23 | 8.230 | 9.350 | 8.180 | 9.100 | 151,527,822 | 1,320,564,968 |
| 2025/06/16 | 9.170 | 9.980 | 8.400 | 8.440 | 270,601,723 | 2,434,739,002 |
| 2025/06/09 | 8.850 | 9.790 | 8.500 | 9.200 | 237,878,822 | 2,161,129,097 |
| 2025/06/03 | 8.570 | 8.930 | 8.570 | 8.800 | 92,200,196 | 803,755,208 |
| 2025/05/26 | 8.960 | 9.350 | 8.700 | 8.720 | 184,200,325 | 1,645,369,403 |
| 2025/05/19 | 9.770 | 9.900 | 8.950 | 8.970 | 225,301,539 | 2,117,271,212 |
| 2025/05/12 | 10.450 | 11.110 | 9.400 | 9.780 | 557,390,093 | 5,677,018,097 |
| 2025/05/06 | 9.680 | 10.680 | 9.170 | 10.300 | 514,695,943 | 5,125,084,852 |
| 2025/04/28 | 7.780 | 8.990 | 7.400 | 8.990 | 213,514,635 | 1,770,036,324 |
| 2025/04/21 | 7.120 | 8.360 | 7.010 | 7.780 | 229,856,789 | 1,739,441,250 |
| 2025/04/14 | 7.200 | 7.550 | 7.000 | 7.070 | 141,560,800 | 1,019,945,564 |
| 2025/04/07 | 7.040 | 7.250 | 5.870 | 7.140 | 198,788,552 | 1,356,731,867 |
| 2025/03/31 | 8.310 | 8.340 | 7.670 | 7.760 | 138,989,001 | 1,114,691,788 |
| 2025/03/24 | 10.260 | 10.530 | 8.410 | 8.430 | 356,080,591 | 3,349,828,159 |
| 2025/03/17 | 7.910 | 12.340 | 7.910 | 11.400 | 334,856,500 | 3,311,730,785 |
| 2025/03/10 | 7.110 | 8.050 | 6.850 | 7.660 | 333,876,646 | 2,476,530,021 |
| 2025/03/03 | 6.590 | 7.360 | 6.220 | 7.010 | 279,190,071 | 1,897,096,532 |
| 2025/02/24 | 6.460 | 7.150 | 6.250 | 6.450 | 304,508,798 | 2,002,906,618 |
| 2025/02/17 | 5.770 | 6.570 | 5.750 | 6.430 | 275,245,056 | 1,687,252,193 |
| 2025/02/10 | 6.050 | 6.500 | 5.730 | 5.750 | 266,120,177 | 1,598,716,963 |
| 2025/02/05 | 5.680 | 6.190 | 5.600 | 6.110 | 157,881,476 | 930,711,301 |
| 2025/01/27 | 5.910 | 5.910 | 5.580 | 5.580 | 38,390,199 | 220,551,693 |
| 2025/01/20 | 6.030 | 6.300 | 5.570 | 5.910 | 419,871,632 | 2,499,285,889 |
| 2025/01/13 | 4.740 | 7.370 | 4.580 | 6.330 | 402,262,703 | 2,315,021,855 |
| 2025/01/06 | 4.650 | 5.030 | 4.460 | 4.800 | 44,392,903 | 210,200,395 |
| 2024/12/30 | 5.220 | 5.260 | 4.650 | 4.670 | 43,752,749 | 216,576,107 |
| 2024/12/23 | 5.470 | 5.500 | 4.830 | 5.230 | 75,351,075 | 396,158,276 |
| 2024/12/16 | 5.830 | 5.880 | 5.250 | 5.430 | 69,490,955 | 388,975,620 |
| 2024/12/09 | 5.860 | 6.130 | 5.780 | 5.830 | 131,569,329 | 776,259,041 |
| 2024/12/02 | 5.570 | 6.180 | 5.460 | 5.880 | 297,963,280 | 1,719,993,033 |
| 2024/11/25 | 5.000 | 5.460 | 4.870 | 5.430 | 71,969,858 | 373,523,563 |
| 2024/11/18 | 4.900 | 5.280 | 4.780 | 5.020 | 68,826,559 | 343,788,662 |
| 2024/11/11 | 5.280 | 5.420 | 4.910 | 4.960 | 65,157,615 | 335,073,035 |
| 2024/11/04 | 4.860 | 5.430 | 4.850 | 5.300 | 114,711,462 | 586,175,570 |
| 2024/10/28 | 4.810 | 5.130 | 4.750 | 4.890 | 91,600,033 | 448,382,161 |
| 2024/10/21 | 4.590 | 4.920 | 4.570 | 4.810 | 83,139,799 | 392,627,700 |
| 2024/10/14 | 4.630 | 4.720 | 4.430 | 4.590 | 100,104,585 | 459,730,306 |
| 2024/10/08 | 5.230 | 5.290 | 4.470 | 4.540 | 127,070,015 | 620,419,348 |
| 2024/09/30 | 4.510 | 4.800 | 4.370 | 4.750 | 32,307,320 | 148,855,976 |
| 2024/09/23 | 3.890 | 4.460 | 3.850 | 4.380 | 81,532,200 | 337,950,969 |
| 2024/09/18 | 3.860 | 3.950 | 3.780 | 3.880 | 14,708,779 | 56,886,202 |
| 2024/09/09 | 3.850 | 4.010 | 3.810 | 3.860 | 27,846,239 | 108,113,022 |
| 2024/09/02 | 3.940 | 4.040 | 3.860 | 3.870 | 41,692,239 | 163,746,268 |
| 2024/08/26 | 3.590 | 4.060 | 3.590 | 3.940 | 69,455,925 | 263,585,235 |
| 2024/08/19 | 3.780 | 3.820 | 3.540 | 3.570 | 22,763,986 | 83,714,558 |
| 2024/08/12 | 3.790 | 3.850 | 3.730 | 3.780 | 18,054,700 | 68,382,176 |
| 2024/08/05 | 3.830 | 3.960 | 3.730 | 3.810 | 33,676,662 | 129,065,807 |
| 2024/07/29 | 3.760 | 3.970 | 3.710 | 3.850 | 57,837,311 | 221,083,121 |
| 2024/07/22 | 3.570 | 3.920 | 3.460 | 3.760 | 37,677,000 | 138,557,167 |
| 2024/07/15 | 3.770 | 3.820 | 3.430 | 3.570 | 22,945,920 | 83,695,243 |
| 2024/07/08 | 3.730 | 3.840 | 3.450 | 3.770 | 31,304,926 | 115,749,963 |