日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 10.960 | 12.050 | 10.960 | 11.000 | 188,212,056 | 2,115,974,039 |
| 2026/03/23 | 10.780 | 11.270 | 10.250 | 11.170 | 99,466,660 | 1,080,953,927 |
| 2026/03/16 | 11.700 | 11.890 | 10.880 | 10.880 | 76,678,454 | 869,341,972 |
| 2026/03/09 | 12.140 | 12.700 | 11.690 | 11.740 | 107,939,556 | 1,302,560,592 |
| 2026/03/02 | 13.390 | 13.660 | 11.820 | 12.370 | 155,913,256 | 1,997,248,809 |
| 2026/02/24 | 13.000 | 14.000 | 13.000 | 13.770 | 206,978,043 | 2,782,302,343 |
| 2026/02/09 | 13.700 | 14.220 | 12.610 | 12.800 | 361,288,379 | 4,816,877,313 |
| 2026/02/02 | 13.870 | 14.850 | 13.150 | 13.380 | 345,713,128 | 4,775,162,580 |
| 2026/01/26 | 15.330 | 16.280 | 13.500 | 13.570 | 701,644,190 | 10,293,120,267 |
| 2026/01/19 | 11.480 | 15.250 | 11.390 | 14.800 | 771,541,730 | 10,207,497,087 |
| 2026/01/12 | 11.870 | 13.770 | 11.130 | 11.520 | 571,372,978 | 6,897,900,276 |
| 2026/01/05 | 11.430 | 12.950 | 10.520 | 11.630 | 506,089,982 | 5,887,091,715 |
| 2025/12/29 | 12.560 | 12.660 | 10.100 | 11.420 | 492,058,006 | 5,749,697,800 |
| 2025/12/22 | 8.400 | 12.450 | 8.390 | 12.450 | 129,028,020 | 1,344,794,538 |
| 2025/12/15 | 8.320 | 8.600 | 8.120 | 8.370 | 104,623,452 | 873,867,382 |
| 2025/12/08 | 8.000 | 8.700 | 7.860 | 8.330 | 130,513,059 | 1,073,143,627 |
| 2025/12/01 | 8.020 | 8.230 | 7.690 | 7.910 | 50,209,115 | 399,790,078 |
| 2025/11/24 | 8.120 | 8.420 | 7.790 | 7.990 | 77,029,320 | 622,396,905 |
| 2025/11/17 | 8.400 | 8.560 | 7.750 | 8.070 | 126,771,433 | 1,038,891,893 |
| 2025/11/10 | 8.510 | 8.760 | 8.390 | 8.420 | 70,845,939 | 603,607,400 |
| 2025/11/03 | 8.560 | 8.840 | 8.370 | 8.560 | 98,251,755 | 843,245,687 |
| 2025/10/27 | 7.980 | 8.660 | 7.980 | 8.550 | 99,109,369 | 821,864,442 |
| 2025/10/20 | 7.740 | 8.470 | 7.740 | 8.010 | 83,076,120 | 663,778,198 |
| 2025/10/13 | 7.860 | 8.370 | 7.550 | 7.720 | 70,015,911 | 551,375,299 |
| 2025/10/09 | 7.890 | 8.060 | 7.830 | 8.050 | 26,305,798 | 209,328,387 |
| 2025/09/29 | 7.720 | 8.100 | 7.580 | 7.930 | 30,195,550 | 236,506,645 |
| 2025/09/22 | 7.860 | 8.080 | 7.480 | 7.780 | 65,123,564 | 507,963,799 |
| 2025/09/15 | 8.280 | 8.330 | 7.800 | 7.880 | 75,513,906 | 609,586,006 |
| 2025/09/08 | 8.480 | 8.750 | 8.160 | 8.280 | 100,013,017 | 841,859,570 |
| 2025/09/01 | 8.430 | 8.570 | 7.880 | 8.450 | 93,724,014 | 780,955,346 |
| 2025/08/25 | 8.180 | 8.800 | 8.080 | 8.450 | 162,968,589 | 1,365,269,354 |
| 2025/08/18 | 8.860 | 8.990 | 8.060 | 8.140 | 182,372,671 | 1,552,447,361 |
| 2025/08/11 | 7.730 | 9.210 | 7.680 | 8.960 | 254,258,648 | 2,134,501,349 |
| 2025/08/04 | 7.550 | 7.810 | 7.460 | 7.720 | 68,265,201 | 521,204,809 |
| 2025/07/28 | 7.630 | 7.800 | 7.510 | 7.560 | 60,560,359 | 461,772,737 |
| 2025/07/21 | 7.950 | 8.080 | 7.640 | 7.650 | 100,778,726 | 789,097,424 |
| 2025/07/14 | 8.300 | 8.360 | 7.830 | 7.960 | 177,169,329 | 1,437,286,181 |
| 2025/07/07 | 7.810 | 9.990 | 7.810 | 8.080 | 568,323,185 | 4,786,702,025 |
| 2025/06/30 | 6.360 | 7.520 | 6.320 | 7.520 | 150,629,342 | 1,043,861,340 |
| 2025/06/23 | 5.960 | 6.360 | 5.920 | 6.360 | 44,319,923 | 272,567,526 |
| 2025/06/16 | 6.170 | 6.290 | 5.970 | 6.000 | 40,800,059 | 249,186,360 |
| 2025/06/09 | 6.320 | 6.500 | 6.180 | 6.240 | 71,112,327 | 448,718,783 |
| 2025/06/03 | 6.160 | 6.530 | 6.130 | 6.320 | 53,498,068 | 336,235,357 |
| 2025/05/26 | 6.270 | 6.470 | 6.160 | 6.160 | 55,976,308 | 350,691,569 |
| 2025/05/19 | 6.390 | 7.000 | 6.240 | 6.300 | 120,624,144 | 781,946,013 |
| 2025/05/12 | 6.470 | 6.800 | 6.350 | 6.430 | 92,272,832 | 600,926,818 |
| 2025/05/06 | 6.550 | 6.870 | 6.420 | 6.450 | 151,030,499 | 992,647,954 |
| 2025/04/28 | 6.890 | 6.920 | 5.910 | 6.510 | 110,546,521 | 724,908,811 |
| 2025/04/21 | 6.530 | 7.800 | 6.380 | 6.910 | 337,208,557 | 2,328,425,086 |
| 2025/04/14 | 6.430 | 7.140 | 6.120 | 6.640 | 267,767,780 | 1,762,581,411 |
| 2025/04/07 | 5.660 | 6.660 | 5.470 | 6.430 | 294,094,636 | 1,780,743,020 |
| 2025/03/31 | 5.360 | 6.280 | 5.310 | 6.080 | 115,197,996 | 663,252,461 |
| 2025/03/24 | 5.570 | 5.640 | 5.260 | 5.390 | 50,574,651 | 276,390,467 |
| 2025/03/17 | 5.510 | 5.740 | 5.480 | 5.610 | 47,493,009 | 265,248,455 |
| 2025/03/10 | 5.410 | 5.620 | 5.380 | 5.540 | 38,898,784 | 213,457,077 |
| 2025/03/03 | 5.240 | 5.500 | 5.240 | 5.430 | 33,594,318 | 179,813,587 |
| 2025/02/24 | 5.380 | 5.740 | 5.240 | 5.280 | 60,953,055 | 329,756,027 |
| 2025/02/17 | 5.290 | 5.460 | 5.150 | 5.450 | 41,336,151 | 220,631,705 |
| 2025/02/10 | 5.260 | 5.470 | 5.220 | 5.290 | 42,751,631 | 227,011,160 |
| 2025/02/05 | 5.070 | 5.300 | 5.020 | 5.260 | 21,354,029 | 110,240,174 |
| 2025/01/27 | 5.070 | 5.190 | 4.990 | 5.040 | 8,551,860 | 43,379,309 |
| 2025/01/20 | 5.230 | 5.380 | 5.000 | 5.060 | 34,308,472 | 177,289,029 |
| 2025/01/13 | 4.670 | 5.310 | 4.610 | 5.150 | 33,900,246 | 167,297,714 |
| 2025/01/06 | 4.710 | 5.000 | 4.510 | 4.760 | 29,813,443 | 141,464,787 |
| 2024/12/30 | 5.300 | 5.380 | 4.700 | 4.770 | 31,301,133 | 157,679,457 |
| 2024/12/23 | 6.100 | 6.100 | 5.150 | 5.350 | 64,711,991 | 367,240,548 |
| 2024/12/16 | 6.140 | 6.690 | 5.880 | 6.110 | 131,782,416 | 817,709,891 |
| 2024/12/09 | 6.020 | 6.530 | 5.950 | 6.080 | 90,989,164 | 559,128,412 |
| 2024/12/02 | 5.770 | 6.050 | 5.770 | 6.020 | 69,910,986 | 412,649,594 |
| 2024/11/25 | 5.960 | 6.250 | 5.490 | 5.790 | 125,664,317 | 737,963,701 |
| 2024/11/18 | 5.290 | 6.470 | 5.110 | 5.960 | 150,534,618 | 859,176,332 |
| 2024/11/11 | 5.480 | 5.740 | 5.250 | 5.250 | 60,230,621 | 327,052,272 |
| 2024/11/04 | 5.080 | 5.680 | 5.080 | 5.480 | 75,506,800 | 402,451,244 |
| 2024/10/28 | 4.980 | 5.510 | 4.940 | 5.120 | 118,152,322 | 607,007,554 |
| 2024/10/21 | 4.620 | 5.000 | 4.600 | 4.940 | 73,618,250 | 352,631,417 |
| 2024/10/14 | 4.620 | 4.770 | 4.480 | 4.610 | 44,457,493 | 205,393,617 |
| 2024/10/07 | 4.800 | 5.530 | 4.500 | 4.570 | 109,174,615 | 529,496,882 |
| 2024/09/30 | 4.800 | 5.030 | 4.630 | 5.030 | 28,918,541 | 140,905,591 |
| 2024/09/23 | 3.970 | 4.680 | 3.970 | 4.570 | 40,601,949 | 174,486,875 |
| 2024/09/18 | 3.910 | 4.080 | 3.820 | 3.980 | 16,258,225 | 64,179,343 |
| 2024/09/09 | 4.000 | 4.170 | 3.930 | 3.930 | 22,001,860 | 88,172,453 |
| 2024/09/02 | 4.200 | 4.240 | 4.030 | 4.040 | 31,708,532 | 130,876,965 |
| 2024/08/26 | 4.200 | 4.330 | 3.850 | 4.150 | 55,695,516 | 230,161,719 |
| 2024/08/19 | 4.200 | 4.650 | 4.060 | 4.210 | 76,473,112 | 327,304,919 |
| 2024/08/12 | 4.440 | 4.470 | 4.180 | 4.200 | 20,363,234 | 88,020,078 |
| 2024/08/05 | 4.550 | 4.650 | 4.420 | 4.430 | 24,127,209 | 108,874,030 |
| 2024/07/29 | 4.400 | 4.730 | 4.300 | 4.590 | 33,420,572 | 150,559,676 |
| 2024/07/22 | 4.240 | 4.480 | 4.070 | 4.370 | 27,267,823 | 116,978,960 |
| 2024/07/15 | 4.550 | 4.570 | 4.150 | 4.250 | 24,880,090 | 108,974,794 |
| 2024/07/08 | 4.620 | 4.660 | 4.420 | 4.550 | 30,082,505 | 137,251,429 |