日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 14.520 | 14.780 | 13.790 | 13.900 | 114,438,256 | 1,630,459,052 |
| 2026/03/23 | 13.800 | 14.920 | 13.210 | 14.800 | 146,619,046 | 2,079,424,619 |
| 2026/03/16 | 15.700 | 15.860 | 13.980 | 14.000 | 180,649,509 | 2,688,967,941 |
| 2026/03/09 | 15.190 | 16.650 | 15.180 | 15.530 | 216,976,317 | 3,392,967,157 |
| 2026/03/02 | 15.000 | 15.980 | 14.370 | 15.590 | 237,975,949 | 3,625,563,583 |
| 2026/02/24 | 15.380 | 16.560 | 14.740 | 15.470 | 280,747,795 | 4,362,118,864 |
| 2026/02/09 | 13.310 | 15.300 | 12.880 | 15.300 | 227,933,332 | 3,236,083,481 |
| 2026/02/02 | 13.310 | 14.030 | 12.630 | 13.090 | 290,804,527 | 3,857,522,050 |
| 2026/01/26 | 11.830 | 13.210 | 11.220 | 13.000 | 323,096,173 | 3,978,929,370 |
| 2026/01/19 | 11.160 | 12.260 | 11.160 | 11.940 | 239,293,128 | 2,782,979,078 |
| 2026/01/12 | 12.130 | 12.200 | 11.090 | 11.300 | 278,478,304 | 3,252,626,590 |
| 2026/01/05 | 11.890 | 12.280 | 11.220 | 12.200 | 323,559,995 | 3,849,555,040 |
| 2025/12/29 | 10.610 | 12.570 | 10.610 | 11.570 | 291,487,514 | 3,305,468,408 |
| 2025/12/22 | 9.570 | 10.820 | 9.330 | 10.650 | 433,256,644 | 4,372,642,679 |
| 2025/12/15 | 8.990 | 9.080 | 8.350 | 8.700 | 140,960,403 | 1,237,632,338 |
| 2025/12/08 | 8.700 | 9.210 | 8.460 | 8.990 | 201,937,551 | 1,785,127,950 |
| 2025/12/01 | 8.040 | 8.860 | 7.990 | 8.700 | 169,840,334 | 1,426,234,204 |
| 2025/11/24 | 7.640 | 8.100 | 7.550 | 8.000 | 122,102,322 | 955,145,413 |
| 2025/11/17 | 8.530 | 8.670 | 7.530 | 7.590 | 142,166,821 | 1,148,707,913 |
| 2025/11/10 | 9.050 | 9.330 | 8.520 | 8.580 | 233,122,625 | 2,067,797,683 |
| 2025/11/03 | 8.260 | 9.850 | 8.110 | 9.040 | 457,136,023 | 4,029,654,042 |
| 2025/10/27 | 7.860 | 8.320 | 7.810 | 8.280 | 249,390,722 | 2,011,959,649 |
| 2025/10/20 | 7.590 | 8.120 | 7.260 | 7.770 | 259,051,587 | 1,990,811,446 |
| 2025/10/13 | 8.830 | 8.830 | 7.600 | 7.620 | 108,747,417 | 893,903,767 |
| 2025/10/09 | - | - | - | - | 0 | - |
| 2025/09/29 | - | - | - | - | 0 | - |
| 2025/09/22 | 7.120 | 8.200 | 7.080 | 8.030 | 321,640,136 | 2,446,877,334 |
| 2025/09/15 | 7.400 | 7.620 | 7.070 | 7.120 | 169,827,906 | 1,240,168,283 |
| 2025/09/08 | 7.360 | 7.810 | 7.070 | 7.200 | 294,340,026 | 2,166,342,591 |
| 2025/09/01 | 6.680 | 7.110 | 6.400 | 7.100 | 165,259,901 | 1,127,485,674 |
| 2025/08/25 | 6.870 | 7.000 | 6.530 | 6.680 | 97,904,626 | 662,814,318 |
| 2025/08/18 | 6.600 | 6.900 | 6.570 | 6.800 | 73,453,718 | 493,425,350 |
| 2025/08/11 | 6.560 | 6.790 | 6.550 | 6.600 | 82,521,524 | 546,705,096 |
| 2025/08/04 | 6.270 | 6.560 | 6.240 | 6.540 | 54,453,294 | 348,637,214 |
| 2025/07/28 | 6.410 | 6.550 | 6.170 | 6.280 | 61,259,665 | 389,152,021 |
| 2025/07/21 | 6.390 | 6.610 | 6.370 | 6.390 | 54,965,958 | 353,980,769 |
| 2025/07/14 | 6.470 | 6.540 | 6.310 | 6.370 | 40,592,974 | 260,708,375 |
| 2025/07/07 | 6.450 | 6.630 | 6.410 | 6.480 | 49,110,202 | 318,847,986 |
| 2025/06/30 | 6.390 | 6.620 | 6.350 | 6.460 | 54,158,327 | 349,592,000 |
| 2025/06/23 | 6.030 | 6.420 | 5.970 | 6.390 | 49,719,708 | 308,386,488 |
| 2025/06/16 | 6.000 | 6.170 | 5.950 | 6.000 | 36,102,830 | 217,700,064 |
| 2025/06/09 | 6.350 | 6.430 | 6.010 | 6.010 | 57,368,810 | 355,686,622 |
| 2025/06/03 | 6.200 | 6.480 | 6.170 | 6.380 | 50,501,442 | 318,537,845 |
| 2025/05/26 | 6.300 | 6.520 | 6.190 | 6.210 | 60,317,014 | 380,298,773 |
| 2025/05/19 | 6.490 | 6.770 | 6.280 | 6.300 | 136,212,680 | 879,933,912 |
| 2025/05/12 | 6.320 | 6.380 | 6.160 | 6.240 | 55,424,537 | 347,788,969 |
| 2025/05/06 | 6.200 | 6.390 | 6.120 | 6.290 | 73,926,944 | 462,043,400 |
| 2025/04/28 | 6.210 | 6.450 | 6.000 | 6.120 | 98,965,506 | 613,091,309 |
| 2025/04/21 | 5.500 | 6.280 | 5.420 | 6.280 | 75,791,044 | 444,893,428 |
| 2025/04/14 | 5.470 | 5.710 | 5.340 | 5.510 | 44,057,744 | 242,648,025 |
| 2025/04/07 | 5.600 | 5.600 | 4.580 | 5.430 | 73,209,598 | 388,193,893 |
| 2025/03/31 | 5.870 | 5.980 | 5.730 | 5.930 | 25,731,300 | 151,235,715 |
| 2025/03/24 | 6.250 | 6.270 | 5.900 | 5.910 | 50,845,167 | 309,265,728 |
| 2025/03/17 | 6.420 | 6.540 | 6.200 | 6.230 | 63,192,826 | 401,116,463 |
| 2025/03/10 | 6.150 | 6.680 | 6.020 | 6.410 | 103,589,718 | 654,169,069 |
| 2025/03/03 | 6.240 | 6.480 | 6.140 | 6.170 | 62,162,072 | 388,979,165 |
| 2025/02/24 | 6.180 | 6.630 | 6.100 | 6.170 | 86,064,389 | 539,623,719 |
| 2025/02/17 | 6.180 | 6.320 | 6.050 | 6.210 | 54,036,749 | 334,487,476 |
| 2025/02/10 | 6.030 | 6.420 | 6.010 | 6.170 | 82,257,786 | 506,502,317 |
| 2025/02/05 | 5.740 | 6.100 | 5.700 | 6.020 | 36,918,456 | 217,449,705 |
| 2025/01/27 | 5.780 | 5.840 | 5.660 | 5.690 | 6,726,700 | 38,628,074 |
| 2025/01/20 | 5.720 | 6.010 | 5.620 | 5.760 | 63,581,611 | 367,342,757 |
| 2025/01/13 | 5.600 | 5.960 | 5.390 | 5.860 | 41,112,600 | 234,444,601 |
| 2025/01/06 | 5.610 | 5.970 | 5.460 | 5.620 | 44,294,863 | 250,930,398 |
| 2024/12/30 | 6.500 | 6.690 | 5.600 | 5.660 | 57,628,190 | 352,252,311 |
| 2024/12/23 | 6.900 | 6.950 | 6.010 | 6.560 | 94,446,030 | 623,816,028 |
| 2024/12/16 | 6.810 | 7.200 | 6.600 | 6.970 | 110,425,786 | 761,385,794 |
| 2024/12/09 | 6.920 | 7.150 | 6.770 | 6.820 | 94,039,800 | 650,285,217 |
| 2024/12/02 | 6.810 | 7.100 | 6.760 | 6.930 | 82,341,517 | 568,156,467 |
| 2024/11/25 | 6.620 | 7.150 | 6.350 | 6.810 | 107,210,181 | 721,792,543 |
| 2024/11/18 | 6.620 | 7.190 | 6.250 | 6.640 | 116,524,901 | 777,803,714 |
| 2024/11/11 | 7.570 | 7.660 | 6.610 | 6.610 | 165,232,571 | 1,175,216,661 |
| 2024/11/04 | 6.800 | 7.560 | 6.800 | 7.500 | 239,382,086 | 1,715,172,646 |
| 2024/10/28 | 7.750 | 9.070 | 7.120 | 7.120 | 447,147,903 | 3,472,103,466 |
| 2024/10/21 | 6.290 | 7.700 | 6.230 | 7.580 | 365,616,249 | 2,541,032,930 |
| 2024/10/14 | 5.140 | 6.360 | 5.100 | 6.250 | 237,942,474 | 1,359,246,382 |
| 2024/10/07 | 5.170 | 5.980 | 5.030 | 5.130 | 134,388,344 | 715,953,902 |
| 2024/09/30 | 5.170 | 5.500 | 5.030 | 5.440 | 34,251,140 | 181,017,274 |
| 2024/09/23 | 4.380 | 5.080 | 4.360 | 5.030 | 99,079,279 | 466,911,102 |
| 2024/09/18 | 4.400 | 4.580 | 4.280 | 4.420 | 55,403,712 | 244,884,407 |
| 2024/09/09 | 4.130 | 4.610 | 4.040 | 4.290 | 84,192,881 | 359,293,119 |
| 2024/09/02 | 4.340 | 4.370 | 4.120 | 4.130 | 21,795,846 | 92,414,387 |
| 2024/08/26 | 4.120 | 4.380 | 4.050 | 4.320 | 25,793,534 | 108,784,229 |
| 2024/08/19 | 4.410 | 4.450 | 4.070 | 4.100 | 22,065,600 | 93,944,292 |
| 2024/08/12 | 4.410 | 4.480 | 4.300 | 4.410 | 19,675,815 | 86,573,586 |
| 2024/08/05 | 4.370 | 4.480 | 4.260 | 4.410 | 25,187,220 | 110,320,023 |
| 2024/07/29 | 4.290 | 4.450 | 4.260 | 4.370 | 25,089,614 | 108,951,648 |
| 2024/07/22 | 4.220 | 4.300 | 4.030 | 4.290 | 19,026,600 | 80,101,986 |
| 2024/07/15 | 4.370 | 4.410 | 4.170 | 4.220 | 19,656,977 | 84,377,573 |
| 2024/07/08 | 4.360 | 4.440 | 4.120 | 4.420 | 32,642,836 | 141,506,694 |