日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 11.000 | 11.170 | 10.270 | 10.280 | 93,481,765 | 998,385,250 |
| 2026/03/23 | 11.000 | 11.380 | 10.700 | 11.290 | 121,648,368 | 1,349,384,522 |
| 2026/03/16 | 13.500 | 13.590 | 11.350 | 11.360 | 206,978,587 | 2,576,883,408 |
| 2026/03/09 | 12.950 | 13.640 | 12.510 | 13.500 | 256,492,626 | 3,372,878,031 |
| 2026/03/02 | 12.940 | 13.280 | 12.160 | 13.110 | 214,743,224 | 2,764,282,150 |
| 2026/02/24 | 12.250 | 13.270 | 12.220 | 13.180 | 150,121,124 | 1,911,041,908 |
| 2026/02/09 | 12.230 | 12.440 | 12.100 | 12.130 | 85,796,190 | 1,048,858,422 |
| 2026/02/02 | 12.150 | 12.550 | 12.000 | 12.110 | 103,344,453 | 1,261,060,687 |
| 2026/01/26 | 13.340 | 13.340 | 11.810 | 12.120 | 182,833,670 | 2,313,303,009 |
| 2026/01/19 | 13.300 | 13.650 | 12.900 | 13.410 | 226,959,969 | 3,021,971,987 |
| 2026/01/12 | 14.980 | 15.270 | 12.930 | 13.290 | 556,275,562 | 7,853,220,246 |
| 2026/01/05 | 12.750 | 15.080 | 12.750 | 14.780 | 656,846,362 | 9,090,753,650 |
| 2025/12/29 | 12.950 | 13.090 | 12.400 | 12.620 | 201,343,402 | 2,570,148,526 |
| 2025/12/22 | 12.670 | 13.100 | 12.360 | 12.960 | 426,472,650 | 5,447,121,922 |
| 2025/12/15 | 13.300 | 13.410 | 11.870 | 12.620 | 568,708,742 | 7,279,471,897 |
| 2025/12/08 | 11.860 | 13.300 | 11.590 | 13.300 | 433,996,886 | 5,430,386,036 |
| 2025/12/01 | 12.350 | 12.490 | 11.380 | 11.850 | 355,925,640 | 4,277,336,378 |
| 2025/11/24 | 12.470 | 13.500 | 12.160 | 12.400 | 546,310,443 | 6,901,266,671 |
| 2025/11/17 | 13.490 | 14.240 | 12.350 | 12.460 | 919,289,331 | 12,074,865,362 |
| 2025/11/10 | 15.660 | 15.660 | 12.100 | 13.150 | 1,284,198,286 | 18,161,774,259 |
| 2025/11/03 | 9.820 | 14.380 | 9.820 | 14.380 | 302,322,205 | 3,658,098,680 |
| 2025/10/27 | 8.970 | 9.330 | 8.920 | 8.930 | 241,306,877 | 2,180,810,900 |
| 2025/10/20 | 8.510 | 9.040 | 8.490 | 8.940 | 227,417,469 | 1,988,765,766 |
| 2025/10/13 | 9.110 | 9.840 | 8.390 | 8.430 | 402,672,156 | 3,600,895,755 |
| 2025/10/09 | 8.710 | 9.790 | 8.710 | 9.500 | 273,280,218 | 2,508,029,200 |
| 2025/09/29 | 8.200 | 8.440 | 8.080 | 8.350 | 49,084,238 | 405,803,937 |
| 2025/09/22 | 8.150 | 8.580 | 8.030 | 8.200 | 126,074,378 | 1,038,852,874 |
| 2025/09/15 | 8.300 | 8.500 | 8.090 | 8.130 | 102,340,423 | 844,820,191 |
| 2025/09/08 | 8.410 | 8.500 | 8.140 | 8.320 | 88,475,321 | 738,105,365 |
| 2025/09/01 | 8.710 | 8.720 | 8.090 | 8.350 | 120,220,183 | 1,017,964,399 |
| 2025/08/25 | 8.830 | 9.210 | 8.400 | 8.670 | 253,580,671 | 2,225,804,339 |
| 2025/08/18 | 8.730 | 8.920 | 8.730 | 8.830 | 154,908,836 | 1,363,585,028 |
| 2025/08/11 | 8.540 | 8.780 | 8.520 | 8.720 | 133,145,590 | 1,150,377,897 |
| 2025/08/04 | 8.460 | 8.690 | 8.400 | 8.540 | 83,237,655 | 709,392,914 |
| 2025/07/28 | 8.740 | 8.750 | 8.380 | 8.540 | 114,004,376 | 980,722,644 |
| 2025/07/21 | 8.770 | 9.240 | 8.730 | 8.760 | 221,964,855 | 1,969,938,088 |
| 2025/07/14 | 8.820 | 9.020 | 8.710 | 8.770 | 150,940,367 | 1,332,803,440 |
| 2025/07/07 | 8.590 | 9.100 | 8.560 | 8.750 | 206,295,799 | 1,805,088,241 |
| 2025/06/30 | 8.260 | 9.450 | 8.220 | 8.640 | 326,249,842 | 2,819,614,259 |
| 2025/06/23 | 7.970 | 8.400 | 7.930 | 8.210 | 170,874,449 | 1,388,782,084 |
| 2025/06/16 | 8.630 | 8.950 | 7.980 | 8.040 | 219,550,578 | 1,844,224,855 |
| 2025/06/09 | 9.440 | 9.650 | 8.640 | 8.720 | 353,757,560 | 3,223,615,765 |
| 2025/06/03 | 9.450 | 10.040 | 9.380 | 9.390 | 258,379,746 | 2,471,402,270 |
| 2025/05/26 | 9.290 | 10.600 | 9.240 | 9.670 | 743,348,595 | 7,210,481,371 |
| 2025/05/19 | 9.540 | 10.480 | 9.020 | 9.290 | 565,975,552 | 5,423,460,727 |
| 2025/05/12 | 9.340 | 10.170 | 9.030 | 9.740 | 581,279,434 | 5,562,844,183 |
| 2025/05/06 | 8.420 | 9.750 | 8.390 | 9.260 | 488,636,246 | 4,375,737,582 |
| 2025/04/28 | 9.630 | 9.850 | 8.290 | 8.370 | 408,476,000 | 3,690,580,660 |
| 2025/04/21 | 8.610 | 10.220 | 8.420 | 9.320 | 748,041,356 | 6,838,968,097 |
| 2025/04/14 | 7.750 | 9.270 | 7.750 | 8.840 | 639,170,555 | 5,370,630,588 |
| 2025/04/07 | 8.150 | 8.550 | 6.830 | 7.510 | 584,321,379 | 4,534,333,901 |
| 2025/03/31 | 7.290 | 9.410 | 7.090 | 9.060 | 579,588,804 | 4,759,873,052 |
| 2025/03/24 | 7.600 | 8.820 | 6.970 | 7.490 | 732,406,770 | 5,654,180,264 |
| 2025/03/17 | 7.080 | 7.790 | 6.920 | 7.430 | 352,289,136 | 2,573,472,138 |
| 2025/03/10 | 6.500 | 7.150 | 6.310 | 7.020 | 283,012,623 | 1,908,920,142 |
| 2025/03/03 | 6.170 | 6.720 | 6.170 | 6.540 | 325,387,197 | 2,082,478,060 |
| 2025/02/24 | 6.440 | 6.520 | 6.050 | 6.080 | 142,934,420 | 896,556,149 |
| 2025/02/17 | 6.020 | 6.780 | 5.960 | 6.440 | 162,642,423 | 1,024,647,264 |
| 2025/02/10 | 6.230 | 6.370 | 5.990 | 6.030 | 132,179,606 | 813,565,474 |
| 2025/02/05 | 6.130 | 6.280 | 6.030 | 6.210 | 79,392,240 | 489,254,679 |
| 2025/01/27 | 6.200 | 6.230 | 6.050 | 6.070 | 17,982,710 | 110,368,882 |
| 2025/01/20 | 6.210 | 6.470 | 6.080 | 6.180 | 179,807,486 | 1,121,099,675 |
| 2025/01/13 | 5.600 | 6.280 | 5.400 | 6.160 | 209,365,885 | 1,226,884,086 |
| 2025/01/06 | 5.270 | 6.250 | 5.270 | 5.730 | 263,294,202 | 1,482,346,357 |
| 2024/12/30 | 5.720 | 5.760 | 5.350 | 5.370 | 75,317,509 | 418,012,174 |
| 2024/12/23 | 5.850 | 5.870 | 5.490 | 5.740 | 84,347,300 | 483,942,633 |
| 2024/12/16 | 6.080 | 6.210 | 5.620 | 5.840 | 134,784,300 | 800,281,781 |
| 2024/12/09 | 6.100 | 6.300 | 5.950 | 6.080 | 173,730,512 | 1,061,059,102 |
| 2024/12/02 | 5.990 | 6.130 | 5.830 | 6.100 | 198,973,104 | 1,196,325,787 |
| 2024/11/25 | 6.600 | 6.940 | 5.610 | 5.930 | 432,835,150 | 2,713,876,390 |
| 2024/11/18 | 5.550 | 6.890 | 5.450 | 6.870 | 318,843,603 | 1,973,641,902 |
| 2024/11/11 | 5.730 | 5.860 | 5.480 | 5.570 | 84,664,508 | 479,201,115 |
| 2024/11/04 | 5.510 | 5.890 | 5.480 | 5.700 | 119,105,807 | 672,352,280 |
| 2024/10/28 | 5.570 | 5.750 | 5.410 | 5.460 | 161,714,267 | 897,109,896 |
| 2024/10/21 | 4.910 | 5.450 | 4.880 | 5.300 | 135,740,245 | 697,026,158 |
| 2024/10/14 | 4.830 | 4.980 | 4.670 | 4.870 | 66,283,295 | 320,645,439 |
| 2024/10/07 | 4.900 | 5.580 | 4.770 | 4.800 | 110,955,670 | 556,165,295 |
| 2024/09/30 | 4.900 | 5.140 | 4.780 | 5.090 | 26,045,604 | 129,641,993 |
| 2024/09/23 | 4.200 | 4.770 | 4.170 | 4.700 | 45,856,741 | 204,521,064 |
| 2024/09/18 | 4.190 | 4.230 | 4.050 | 4.190 | 13,087,065 | 54,507,625 |
| 2024/09/09 | 4.220 | 4.350 | 4.130 | 4.170 | 18,084,750 | 76,272,433 |
| 2024/09/02 | 4.330 | 4.360 | 4.250 | 4.270 | 22,751,202 | 97,887,046 |
| 2024/08/26 | 4.140 | 4.410 | 4.120 | 4.340 | 29,654,319 | 126,104,991 |
| 2024/08/19 | 4.440 | 4.740 | 4.120 | 4.170 | 76,463,114 | 333,952,650 |
| 2024/08/12 | 4.460 | 4.520 | 4.250 | 4.430 | 76,614,173 | 338,251,573 |
| 2024/08/05 | 4.720 | 4.820 | 4.430 | 4.500 | 46,782,100 | 216,016,346 |
| 2024/07/29 | 4.570 | 4.920 | 4.480 | 4.720 | 37,305,700 | 174,310,883 |
| 2024/07/22 | 4.550 | 4.590 | 4.350 | 4.570 | 27,530,452 | 124,299,990 |
| 2024/07/15 | 4.710 | 4.710 | 4.410 | 4.530 | 29,590,450 | 135,820,165 |
| 2024/07/08 | 4.740 | 4.760 | 4.530 | 4.700 | 40,986,000 | 191,916,945 |