日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 11.510 | 12.350 | 11.150 | 11.160 | 88,838,948 | 1,025,423,557 |
| 2026/03/23 | 11.300 | 11.970 | 10.940 | 11.720 | 96,973,361 | 1,113,496,617 |
| 2026/03/16 | 13.290 | 13.880 | 11.660 | 11.680 | 178,134,155 | 2,249,389,042 |
| 2026/03/09 | 14.410 | 14.500 | 12.480 | 12.500 | 165,177,041 | 2,225,347,684 |
| 2026/03/02 | 14.630 | 16.500 | 13.600 | 13.840 | 356,773,200 | 5,224,051,581 |
| 2026/02/24 | 13.690 | 14.490 | 13.690 | 14.390 | 167,571,147 | 2,356,888,182 |
| 2026/02/09 | 14.030 | 14.350 | 13.350 | 13.350 | 139,150,904 | 1,916,107,948 |
| 2026/02/02 | 12.500 | 14.500 | 12.430 | 14.030 | 211,630,443 | 2,828,440,870 |
| 2026/01/26 | 13.510 | 14.080 | 12.930 | 13.000 | 226,428,473 | 3,029,612,968 |
| 2026/01/19 | 12.790 | 13.460 | 12.240 | 13.300 | 173,521,982 | 2,246,675,861 |
| 2026/01/12 | 15.010 | 15.880 | 12.800 | 12.910 | 475,845,353 | 6,733,211,744 |
| 2026/01/05 | 12.870 | 14.010 | 12.230 | 14.010 | 228,797,694 | 3,038,433,376 |
| 2025/12/29 | 12.270 | 13.560 | 12.240 | 12.700 | 220,500,517 | 2,798,702,812 |
| 2025/12/22 | 11.610 | 12.990 | 11.460 | 12.530 | 229,339,292 | 2,785,899,049 |
| 2025/12/15 | 11.820 | 12.490 | 11.020 | 11.470 | 183,262,251 | 2,144,168,336 |
| 2025/12/08 | 11.950 | 12.100 | 11.270 | 11.930 | 144,933,051 | 1,712,021,664 |
| 2025/12/01 | 11.460 | 12.400 | 11.310 | 11.720 | 172,924,327 | 2,027,105,423 |
| 2025/11/24 | 10.920 | 11.840 | 10.780 | 11.390 | 100,497,144 | 1,128,834,169 |
| 2025/11/17 | 12.000 | 12.090 | 10.790 | 10.810 | 154,794,694 | 1,768,142,392 |
| 2025/11/10 | 12.270 | 13.150 | 11.930 | 12.190 | 292,275,786 | 3,619,835,609 |
| 2025/11/03 | 12.300 | 12.850 | 12.160 | 12.280 | 259,060,847 | 3,211,706,850 |
| 2025/10/27 | 13.000 | 15.880 | 12.110 | 12.520 | 644,327,267 | 8,619,488,014 |
| 2025/10/20 | 9.390 | 14.920 | 9.320 | 14.440 | 371,069,816 | 4,459,331,513 |
| 2025/10/13 | 9.010 | 9.790 | 9.000 | 9.260 | 78,624,116 | 728,452,434 |
| 2025/10/09 | 9.310 | 9.650 | 9.270 | 9.510 | 29,181,579 | 275,328,197 |
| 2025/09/29 | 9.400 | 9.480 | 9.180 | 9.270 | 26,781,537 | 249,938,694 |
| 2025/09/22 | 10.110 | 10.170 | 9.330 | 9.410 | 89,142,831 | 869,588,316 |
| 2025/09/15 | 10.010 | 10.920 | 9.870 | 10.200 | 198,442,514 | 2,034,035,768 |
| 2025/09/08 | 9.990 | 10.270 | 9.760 | 10.080 | 85,605,184 | 858,191,969 |
| 2025/09/01 | 10.720 | 10.840 | 9.590 | 10.000 | 109,528,742 | 1,126,776,933 |
| 2025/08/25 | 11.140 | 11.250 | 10.310 | 10.810 | 200,597,995 | 2,182,004,690 |
| 2025/08/18 | 10.400 | 11.680 | 10.260 | 11.190 | 353,801,461 | 3,850,244,399 |
| 2025/08/11 | 9.880 | 10.550 | 9.710 | 10.350 | 215,051,419 | 2,176,857,988 |
| 2025/08/04 | 9.490 | 10.150 | 9.330 | 9.970 | 197,610,607 | 1,923,739,259 |
| 2025/07/28 | 9.550 | 10.570 | 9.540 | 9.620 | 333,754,747 | 3,277,471,615 |
| 2025/07/21 | 9.220 | 9.570 | 9.030 | 9.140 | 136,805,973 | 1,264,087,190 |
| 2025/07/14 | 9.410 | 9.460 | 9.080 | 9.280 | 131,040,420 | 1,219,658,709 |
| 2025/07/07 | 9.290 | 9.980 | 9.040 | 9.300 | 306,733,562 | 2,884,062,316 |
| 2025/06/30 | 8.820 | 11.120 | 8.690 | 9.290 | 391,730,147 | 3,713,601,793 |
| 2025/06/23 | 8.750 | 9.430 | 8.410 | 8.860 | 306,568,401 | 2,716,962,453 |
| 2025/06/16 | 9.310 | 9.580 | 7.980 | 8.060 | 291,663,565 | 2,546,952,081 |
| 2025/06/09 | 9.220 | 9.680 | 8.700 | 9.300 | 263,473,698 | 2,430,544,864 |
| 2025/06/03 | 9.150 | 10.250 | 8.970 | 9.040 | 305,125,471 | 2,853,685,967 |
| 2025/05/26 | 7.980 | 9.980 | 7.920 | 9.440 | 375,134,797 | 3,312,440,257 |
| 2025/05/19 | 8.860 | 8.890 | 7.870 | 7.970 | 182,982,991 | 1,536,599,666 |
| 2025/05/12 | 8.310 | 8.990 | 8.210 | 8.840 | 284,885,595 | 2,446,455,047 |
| 2025/05/06 | 7.930 | 9.160 | 7.900 | 8.360 | 296,889,224 | 2,475,313,905 |
| 2025/04/28 | 8.180 | 8.330 | 7.610 | 7.930 | 178,957,089 | 1,433,893,675 |
| 2025/04/21 | 7.650 | 8.380 | 7.310 | 7.960 | 431,570,829 | 3,377,041,736 |
| 2025/04/14 | 7.350 | 7.720 | 6.870 | 7.720 | 240,545,282 | 1,783,643,266 |
| 2025/04/07 | 7.130 | 7.580 | 6.210 | 7.170 | 323,839,603 | 2,274,163,612 |
| 2025/03/31 | 8.440 | 8.710 | 7.580 | 7.620 | 263,451,371 | 2,130,662,962 |
| 2025/03/24 | 11.180 | 12.000 | 9.360 | 9.360 | 615,124,387 | 6,443,427,953 |
| 2025/03/17 | 7.710 | 11.290 | 7.630 | 11.290 | 373,678,866 | 3,542,475,649 |
| 2025/03/10 | 5.700 | 7.010 | 5.650 | 7.010 | 131,690,648 | 835,247,934 |
| 2025/03/03 | 5.600 | 5.820 | 5.550 | 5.700 | 47,463,907 | 269,001,692 |
| 2025/02/24 | 5.660 | 5.770 | 5.550 | 5.590 | 46,333,829 | 261,438,630 |
| 2025/02/17 | 5.520 | 5.750 | 5.450 | 5.690 | 48,065,877 | 269,289,075 |
| 2025/02/10 | 5.530 | 5.680 | 5.420 | 5.470 | 44,692,030 | 246,923,465 |
| 2025/02/05 | 5.400 | 5.600 | 5.360 | 5.530 | 35,119,371 | 192,190,757 |
| 2025/01/27 | 5.440 | 5.520 | 5.350 | 5.360 | 10,284,842 | 55,718,131 |
| 2025/01/20 | 5.480 | 6.000 | 5.270 | 5.430 | 137,196,766 | 760,756,067 |
| 2025/01/13 | 4.990 | 5.620 | 4.880 | 5.430 | 34,129,732 | 178,498,498 |
| 2025/01/06 | 4.980 | 5.240 | 4.730 | 5.020 | 34,090,847 | 170,198,553 |
| 2024/12/30 | 5.460 | 5.520 | 4.960 | 4.980 | 34,392,335 | 179,871,912 |
| 2024/12/23 | 5.590 | 5.670 | 5.130 | 5.460 | 45,159,165 | 246,681,938 |
| 2024/12/16 | 6.010 | 6.050 | 5.390 | 5.690 | 57,039,372 | 329,972,767 |
| 2024/12/09 | 5.930 | 6.160 | 5.810 | 6.000 | 54,126,813 | 323,407,707 |
| 2024/12/02 | 5.740 | 6.280 | 5.740 | 5.910 | 85,791,818 | 507,673,083 |
| 2024/11/25 | 5.550 | 5.840 | 5.340 | 5.740 | 54,938,362 | 308,616,248 |
| 2024/11/18 | 5.460 | 5.650 | 5.210 | 5.460 | 49,376,852 | 268,856,959 |
| 2024/11/11 | 5.630 | 5.930 | 5.410 | 5.430 | 70,897,092 | 397,023,715 |
| 2024/11/04 | 5.310 | 5.710 | 5.270 | 5.630 | 63,636,369 | 348,727,302 |
| 2024/10/28 | 5.300 | 5.860 | 5.240 | 5.310 | 103,561,958 | 562,082,527 |
| 2024/10/21 | 5.030 | 5.340 | 4.950 | 5.280 | 66,302,535 | 341,458,055 |
| 2024/10/14 | 4.870 | 5.130 | 4.800 | 5.030 | 62,074,703 | 307,735,340 |
| 2024/10/07 | 4.800 | 5.520 | 4.680 | 4.820 | 119,145,564 | 590,366,269 |
| 2024/09/30 | 4.800 | 5.080 | 4.680 | 5.030 | 30,841,033 | 151,043,959 |
| 2024/09/23 | 4.260 | 4.700 | 4.220 | 4.660 | 55,239,665 | 246,368,905 |
| 2024/09/18 | 4.210 | 4.300 | 4.090 | 4.260 | 19,372,316 | 81,654,311 |
| 2024/09/09 | 4.200 | 4.350 | 4.150 | 4.210 | 26,385,249 | 111,543,640 |
| 2024/09/02 | 4.300 | 4.370 | 4.200 | 4.200 | 34,909,587 | 148,976,662 |
| 2024/08/26 | 4.140 | 4.360 | 4.140 | 4.320 | 43,998,842 | 186,555,090 |
| 2024/08/19 | 4.440 | 4.510 | 4.110 | 4.150 | 64,609,751 | 277,983,453 |
| 2024/08/12 | 4.480 | 4.790 | 4.350 | 4.450 | 124,410,385 | 562,023,914 |
| 2024/08/05 | 4.350 | 5.340 | 4.350 | 4.570 | 252,663,765 | 1,175,518,166 |
| 2024/07/29 | 4.450 | 5.270 | 4.350 | 4.410 | 320,127,110 | 1,478,987,248 |
| 2024/07/22 | 4.000 | 4.350 | 3.850 | 4.350 | 37,871,622 | 156,693,836 |
| 2024/07/15 | 4.140 | 4.170 | 3.880 | 4.000 | 22,203,735 | 89,869,617 |
| 2024/07/08 | 4.230 | 4.230 | 3.940 | 4.120 | 34,896,018 | 144,120,554 |