日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 11.380 | 11.430 | 9.370 | 9.460 | 343,030,973 | 3,570,952,428 |
| 2026/03/23 | 11.310 | 12.620 | 11.310 | 11.640 | 466,533,072 | 5,467,767,603 |
| 2026/03/16 | 11.720 | 13.200 | 11.610 | 11.830 | 560,240,275 | 6,773,304,924 |
| 2026/03/09 | 10.800 | 13.600 | 10.750 | 11.950 | 801,996,395 | 9,443,507,551 |
| 2026/03/02 | 10.890 | 11.150 | 10.050 | 10.980 | 188,042,214 | 2,024,744,539 |
| 2026/02/24 | 10.640 | 11.080 | 10.600 | 11.080 | 113,872,792 | 1,235,519,793 |
| 2026/02/09 | 10.580 | 10.770 | 10.510 | 10.590 | 94,450,163 | 1,002,352,354 |
| 2026/02/02 | 10.260 | 10.680 | 10.180 | 10.450 | 121,800,942 | 1,265,816,289 |
| 2026/01/26 | 11.550 | 11.600 | 10.340 | 10.410 | 176,095,977 | 1,932,653,347 |
| 2026/01/19 | 11.510 | 12.120 | 11.250 | 11.520 | 267,029,935 | 3,097,547,246 |
| 2026/01/12 | 11.340 | 12.780 | 11.180 | 11.690 | 573,723,950 | 6,739,822,102 |
| 2026/01/05 | 10.470 | 11.300 | 10.450 | 11.220 | 301,989,381 | 3,279,604,677 |
| 2025/12/29 | 10.430 | 10.570 | 10.250 | 10.440 | 91,056,179 | 949,033,025 |
| 2025/12/22 | 10.300 | 10.570 | 10.150 | 10.480 | 166,749,052 | 1,730,021,414 |
| 2025/12/15 | 10.280 | 10.530 | 9.880 | 10.260 | 153,977,569 | 1,576,345,362 |
| 2025/12/08 | 10.450 | 10.750 | 10.150 | 10.400 | 187,643,893 | 1,958,533,133 |
| 2025/12/01 | 11.100 | 11.260 | 10.100 | 10.440 | 246,130,693 | 2,639,751,682 |
| 2025/11/24 | 11.490 | 11.680 | 10.690 | 11.160 | 329,658,945 | 3,710,311,425 |
| 2025/11/17 | 12.280 | 13.900 | 11.870 | 11.870 | 780,581,634 | 9,741,658,792 |
| 2025/11/10 | 11.900 | 13.500 | 11.750 | 12.210 | 536,517,990 | 6,620,631,996 |
| 2025/11/03 | 12.030 | 13.100 | 11.860 | 11.970 | 600,214,497 | 7,346,625,443 |
| 2025/10/27 | 11.810 | 12.490 | 11.630 | 12.190 | 515,587,262 | 6,202,514,761 |
| 2025/10/20 | 12.090 | 12.190 | 11.210 | 11.630 | 424,774,548 | 5,003,844,175 |
| 2025/10/13 | 12.610 | 14.680 | 12.050 | 12.050 | 1,064,403,264 | 13,674,920,934 |
| 2025/10/09 | 13.230 | 14.690 | 13.050 | 14.010 | 560,731,609 | 7,707,255,965 |
| 2025/09/29 | 12.850 | 13.190 | 11.800 | 13.190 | 358,814,573 | 4,577,576,915 |
| 2025/09/22 | 10.890 | 14.990 | 10.700 | 12.860 | 1,124,324,959 | 13,896,656,493 |
| 2025/09/15 | 10.260 | 10.740 | 9.890 | 9.900 | 418,008,642 | 4,262,643,126 |
| 2025/09/08 | 9.780 | 10.470 | 9.380 | 10.270 | 352,976,196 | 3,520,937,555 |
| 2025/09/01 | 11.000 | 11.190 | 9.320 | 9.780 | 462,638,612 | 4,775,587,072 |
| 2025/08/25 | 11.000 | 12.800 | 10.700 | 11.130 | 1,010,143,413 | 11,523,210,983 |
| 2025/08/18 | 11.150 | 13.600 | 10.180 | 10.880 | 1,388,595,685 | 15,902,892,082 |
| 2025/08/11 | 7.490 | 10.680 | 7.490 | 10.680 | 878,729,905 | 7,983,261,186 |
| 2025/08/04 | 7.100 | 7.750 | 7.060 | 7.470 | 321,595,574 | 2,362,119,491 |
| 2025/07/28 | 7.690 | 8.070 | 7.160 | 7.240 | 699,548,012 | 5,274,592,010 |
| 2025/07/21 | 7.100 | 7.580 | 6.760 | 7.580 | 290,524,976 | 2,107,758,700 |
| 2025/07/14 | 6.790 | 7.380 | 6.680 | 7.130 | 412,471,064 | 2,885,235,092 |
| 2025/07/07 | 6.660 | 7.020 | 6.630 | 6.790 | 305,827,997 | 2,071,984,679 |
| 2025/06/30 | 6.740 | 6.870 | 6.620 | 6.690 | 285,209,468 | 1,919,459,719 |
| 2025/06/23 | 6.110 | 7.250 | 6.110 | 6.700 | 546,436,345 | 3,575,059,787 |
| 2025/06/16 | 6.720 | 6.870 | 6.180 | 6.200 | 434,316,169 | 2,819,797,727 |
| 2025/06/09 | 7.850 | 8.570 | 6.700 | 6.750 | 1,284,566,309 | 9,592,498,912 |
| 2025/06/03 | 5.940 | 7.950 | 5.940 | 7.950 | 245,737,145 | 1,706,644,472 |
| 2025/05/26 | 5.720 | 6.250 | 5.710 | 5.990 | 346,906,307 | 2,052,818,071 |
| 2025/05/19 | 5.860 | 6.030 | 5.660 | 5.660 | 212,558,436 | 1,233,370,324 |
| 2025/05/12 | 5.870 | 6.040 | 5.700 | 5.820 | 221,661,825 | 1,298,384,139 |
| 2025/05/06 | 5.710 | 6.300 | 5.710 | 5.810 | 448,318,285 | 2,637,232,311 |
| 2025/04/28 | 5.280 | 6.040 | 5.180 | 5.750 | 359,525,125 | 1,999,858,507 |
| 2025/04/21 | 4.700 | 4.900 | 4.430 | 4.900 | 133,994,553 | 634,129,222 |
| 2025/04/14 | 4.780 | 4.890 | 4.590 | 4.690 | 102,510,601 | 485,643,972 |
| 2025/04/07 | 5.080 | 5.090 | 4.060 | 4.720 | 165,544,381 | 784,266,504 |
| 2025/03/31 | 5.450 | 5.530 | 5.280 | 5.340 | 78,817,801 | 425,616,125 |
| 2025/03/24 | 5.870 | 5.920 | 5.450 | 5.450 | 127,546,401 | 723,506,959 |
| 2025/03/17 | 6.050 | 6.200 | 5.850 | 5.870 | 224,886,005 | 1,347,629,384 |
| 2025/03/10 | 6.260 | 6.390 | 5.960 | 6.100 | 329,294,875 | 2,034,219,090 |
| 2025/03/03 | 7.880 | 7.980 | 6.210 | 6.250 | 914,109,917 | 6,471,898,212 |
| 2025/02/24 | 5.790 | 7.840 | 5.670 | 7.840 | 758,391,239 | 5,145,684,556 |
| 2025/02/17 | 5.610 | 5.950 | 5.530 | 5.730 | 218,351,605 | 1,245,695,906 |
| 2025/02/10 | 5.210 | 5.740 | 5.210 | 5.600 | 205,849,641 | 1,119,822,047 |
| 2025/02/05 | 4.730 | 5.320 | 4.720 | 5.200 | 96,315,189 | 480,853,581 |
| 2025/01/27 | 4.900 | 4.930 | 4.650 | 4.660 | 21,567,505 | 103,200,511 |
| 2025/01/20 | 5.030 | 5.210 | 4.580 | 4.770 | 155,677,873 | 762,432,383 |
| 2025/01/13 | 4.630 | 5.100 | 4.430 | 4.970 | 114,562,595 | 547,895,610 |
| 2025/01/06 | 4.840 | 4.980 | 4.610 | 4.680 | 137,750,101 | 658,101,107 |
| 2024/12/30 | 5.580 | 5.760 | 4.800 | 4.840 | 191,774,460 | 1,005,857,042 |
| 2024/12/23 | 6.120 | 6.190 | 5.210 | 5.480 | 218,718,311 | 1,257,630,288 |
| 2024/12/16 | 6.460 | 6.600 | 5.870 | 6.130 | 234,558,494 | 1,469,508,964 |
| 2024/12/09 | 5.970 | 7.260 | 5.970 | 6.480 | 522,196,845 | 3,352,503,744 |
| 2024/12/02 | 5.470 | 6.650 | 5.460 | 5.970 | 473,079,236 | 2,785,254,001 |
| 2024/11/25 | 5.200 | 5.600 | 5.010 | 5.440 | 210,358,398 | 1,117,528,989 |
| 2024/11/18 | 5.430 | 5.610 | 5.070 | 5.160 | 227,625,178 | 1,210,396,884 |
| 2024/11/11 | 6.330 | 6.960 | 5.350 | 5.410 | 424,722,615 | 2,553,644,722 |
| 2024/11/04 | 4.750 | 5.750 | 4.710 | 5.750 | 162,692,685 | 852,509,669 |
| 2024/10/28 | 4.760 | 5.180 | 4.730 | 4.740 | 179,982,506 | 873,365,110 |
| 2024/10/21 | 4.580 | 4.780 | 4.580 | 4.750 | 138,128,572 | 645,405,752 |
| 2024/10/14 | 4.330 | 4.650 | 4.280 | 4.560 | 142,322,582 | 634,047,102 |
| 2024/10/08 | 5.290 | 5.290 | 4.290 | 4.350 | 218,103,011 | 1,047,984,967 |
| 2024/09/30 | 4.570 | 4.820 | 4.420 | 4.810 | 72,126,173 | 335,747,335 |
| 2024/09/23 | 4.090 | 4.460 | 3.940 | 4.380 | 277,976,300 | 1,172,365,045 |
| 2024/09/18 | 3.650 | 4.110 | 3.500 | 4.110 | 90,141,710 | 346,369,520 |
| 2024/09/09 | 3.650 | 3.760 | 3.560 | 3.650 | 53,423,808 | 195,264,018 |
| 2024/09/02 | 3.730 | 3.770 | 3.570 | 3.640 | 69,598,900 | 255,949,954 |
| 2024/08/26 | 3.620 | 3.800 | 3.380 | 3.750 | 89,387,361 | 325,146,525 |
| 2024/08/19 | 3.830 | 4.000 | 3.540 | 3.640 | 93,476,026 | 350,768,787 |
| 2024/08/12 | 3.750 | 3.960 | 3.630 | 3.870 | 101,147,978 | 384,615,186 |
| 2024/08/05 | 3.930 | 4.300 | 3.780 | 3.780 | 163,090,675 | 643,800,439 |
| 2024/07/29 | 3.750 | 4.100 | 3.720 | 3.960 | 80,359,170 | 311,994,477 |
| 2024/07/22 | 3.740 | 3.910 | 3.580 | 3.750 | 80,631,298 | 301,964,211 |
| 2024/07/15 | 3.800 | 3.810 | 3.550 | 3.730 | 97,280,734 | 362,127,532 |
| 2024/07/08 | 4.420 | 4.450 | 3.730 | 3.810 | 152,619,219 | 626,120,345 |