日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 12.580 | 14.380 | 12.540 | 12.800 | 864,868,828 | 11,308,159,926 |
| 2026/03/23 | 12.370 | 13.090 | 12.150 | 12.730 | 510,414,391 | 6,423,565,110 |
| 2026/03/16 | 13.740 | 14.280 | 12.730 | 12.790 | 521,596,195 | 6,981,565,070 |
| 2026/03/09 | 15.290 | 16.190 | 13.800 | 13.840 | 791,125,417 | 11,692,833,663 |
| 2026/03/02 | 15.480 | 17.500 | 14.810 | 15.640 | 1,530,334,960 | 24,267,286,628 |
| 2026/02/24 | 13.990 | 15.250 | 13.880 | 14.870 | 706,279,620 | 10,239,288,790 |
| 2026/02/09 | 15.650 | 16.360 | 13.740 | 13.770 | 977,141,427 | 14,539,864,433 |
| 2026/02/02 | 13.440 | 15.980 | 13.220 | 15.370 | 1,225,580,559 | 17,773,982,056 |
| 2026/01/26 | 15.010 | 15.070 | 13.090 | 13.330 | 938,357,002 | 13,254,292,653 |
| 2026/01/19 | 13.160 | 15.490 | 12.330 | 15.000 | 1,286,287,154 | 18,001,588,720 |
| 2026/01/12 | 18.400 | 20.290 | 13.220 | 13.540 | 1,831,330,159 | 29,965,139,726 |
| 2026/01/05 | 13.810 | 18.310 | 13.810 | 18.300 | 2,294,665,723 | 36,846,594,847 |
| 2025/12/29 | 9.470 | 12.550 | 9.390 | 12.550 | 833,546,062 | 9,160,671,221 |
| 2025/12/22 | 9.300 | 9.710 | 8.250 | 9.430 | 1,576,841,415 | 14,463,577,879 |
| 2025/12/15 | 8.810 | 10.700 | 8.310 | 9.260 | 2,125,122,753 | 19,699,887,920 |
| 2025/12/08 | 8.980 | 9.850 | 8.650 | 9.070 | 2,405,776,001 | 21,982,778,209 |
| 2025/12/01 | 8.430 | 9.590 | 8.000 | 8.790 | 2,213,212,668 | 19,260,483,243 |
| 2025/11/24 | 5.830 | 7.980 | 5.790 | 7.660 | 1,529,356,617 | 10,422,565,344 |
| 2025/11/17 | 5.930 | 6.060 | 5.580 | 5.790 | 485,957,220 | 2,837,990,164 |
| 2025/11/10 | 5.740 | 5.920 | 5.550 | 5.780 | 318,109,881 | 1,828,336,541 |
| 2025/11/03 | 5.460 | 5.620 | 5.460 | 5.600 | 147,485,911 | 816,334,517 |
| 2025/10/27 | 5.680 | 5.750 | 5.480 | 5.510 | 200,719,801 | 1,125,034,484 |
| 2025/10/20 | 5.340 | 5.690 | 5.340 | 5.580 | 134,107,140 | 735,912,930 |
| 2025/10/13 | 5.410 | 5.620 | 5.280 | 5.290 | 160,707,672 | 867,821,428 |
| 2025/10/09 | 5.500 | 5.640 | 5.430 | 5.510 | 94,669,007 | 522,572,918 |
| 2025/09/29 | 5.250 | 5.420 | 5.150 | 5.410 | 64,660,344 | 343,184,775 |
| 2025/09/22 | 5.360 | 5.400 | 5.140 | 5.260 | 145,442,951 | 769,393,210 |
| 2025/09/15 | 5.480 | 5.550 | 5.320 | 5.380 | 173,098,769 | 940,359,062 |
| 2025/09/08 | 5.420 | 5.510 | 5.300 | 5.460 | 175,993,589 | 954,325,236 |
| 2025/09/01 | 6.050 | 6.060 | 5.280 | 5.430 | 270,159,471 | 1,541,259,782 |
| 2025/08/25 | 6.330 | 6.370 | 5.750 | 6.030 | 400,501,869 | 2,451,071,438 |
| 2025/08/18 | 6.470 | 6.600 | 6.160 | 6.310 | 460,379,474 | 2,939,522,941 |
| 2025/08/11 | 6.100 | 6.600 | 5.960 | 6.410 | 720,461,160 | 4,515,490,320 |
| 2025/08/04 | 5.860 | 6.290 | 5.810 | 6.100 | 571,535,110 | 3,437,783,686 |
| 2025/07/28 | 5.750 | 6.090 | 5.720 | 5.930 | 501,433,727 | 2,944,669,561 |
| 2025/07/21 | 5.630 | 5.880 | 5.590 | 5.720 | 360,331,166 | 2,055,689,302 |
| 2025/07/14 | 5.680 | 5.750 | 5.470 | 5.630 | 269,151,104 | 1,515,993,593 |
| 2025/07/07 | 5.840 | 6.040 | 5.630 | 5.710 | 505,481,961 | 2,934,322,783 |
| 2025/06/30 | 5.690 | 6.390 | 5.550 | 5.900 | 824,509,609 | 4,850,177,774 |
| 2025/06/23 | 4.980 | 5.990 | 4.960 | 5.620 | 1,017,517,760 | 5,481,876,932 |
| 2025/06/16 | 5.080 | 5.330 | 4.920 | 4.920 | 414,373,697 | 2,097,766,841 |
| 2025/06/09 | 5.000 | 5.120 | 4.900 | 5.040 | 223,273,238 | 1,119,715,288 |
| 2025/06/03 | 5.060 | 5.150 | 4.920 | 4.980 | 165,502,865 | 832,065,653 |
| 2025/05/26 | 4.850 | 5.060 | 4.830 | 4.980 | 216,133,499 | 1,065,538,150 |
| 2025/05/19 | 5.210 | 5.460 | 4.870 | 4.890 | 441,616,851 | 2,255,558,066 |
| 2025/05/12 | 4.760 | 5.790 | 4.740 | 5.030 | 705,929,881 | 3,586,123,795 |
| 2025/05/06 | 4.330 | 5.180 | 4.320 | 4.890 | 287,836,900 | 1,347,076,692 |
| 2025/04/28 | 4.280 | 4.320 | 4.160 | 4.300 | 42,684,436 | 182,049,119 |
| 2025/04/21 | 4.250 | 4.400 | 4.230 | 4.290 | 93,368,360 | 400,783,685 |
| 2025/04/14 | 4.320 | 4.370 | 4.160 | 4.270 | 91,241,707 | 390,514,505 |
| 2025/04/07 | 4.200 | 4.350 | 3.830 | 4.290 | 196,561,596 | 819,170,451 |
| 2025/03/31 | 4.520 | 4.620 | 4.380 | 4.490 | 70,501,030 | 317,430,887 |
| 2025/03/24 | 4.960 | 4.970 | 4.510 | 4.520 | 152,337,310 | 722,078,849 |
| 2025/03/17 | 5.030 | 5.100 | 4.880 | 4.950 | 181,667,648 | 906,521,563 |
| 2025/03/10 | 5.030 | 5.320 | 4.910 | 5.020 | 245,979,138 | 1,247,114,229 |
| 2025/03/03 | 4.710 | 5.090 | 4.660 | 5.000 | 197,679,200 | 961,709,308 |
| 2025/02/24 | 4.910 | 5.030 | 4.690 | 4.710 | 214,113,993 | 1,035,241,156 |
| 2025/02/17 | 5.020 | 5.050 | 4.730 | 4.930 | 271,873,601 | 1,341,016,536 |
| 2025/02/10 | 4.650 | 5.120 | 4.590 | 4.980 | 477,042,913 | 2,306,502,484 |
| 2025/02/05 | 4.080 | 4.840 | 4.040 | 4.750 | 241,513,393 | 1,069,300,547 |
| 2025/01/27 | 4.040 | 4.130 | 4.000 | 4.000 | 15,738,900 | 63,624,503 |
| 2025/01/20 | 4.190 | 4.200 | 3.990 | 4.060 | 79,984,217 | 328,735,131 |
| 2025/01/13 | 3.990 | 4.250 | 3.860 | 4.160 | 78,500,069 | 319,102,780 |
| 2025/01/06 | 3.970 | 4.160 | 3.870 | 3.990 | 86,959,708 | 347,621,432 |
| 2024/12/30 | 4.700 | 4.700 | 3.990 | 4.000 | 110,945,714 | 482,336,491 |
| 2024/12/23 | 4.910 | 4.910 | 4.290 | 4.580 | 167,941,453 | 784,706,439 |
| 2024/12/16 | 5.040 | 5.100 | 4.680 | 4.920 | 149,345,037 | 737,017,757 |
| 2024/12/09 | 5.110 | 5.350 | 5.050 | 5.060 | 256,561,754 | 1,319,368,819 |
| 2024/12/02 | 4.780 | 5.250 | 4.780 | 5.120 | 246,604,827 | 1,228,708,550 |
| 2024/11/25 | 4.730 | 4.890 | 4.560 | 4.800 | 146,484,839 | 695,070,561 |
| 2024/11/18 | 4.720 | 4.940 | 4.520 | 4.710 | 184,478,590 | 871,200,141 |
| 2024/11/11 | 5.410 | 5.460 | 4.710 | 4.710 | 291,542,344 | 1,478,848,539 |
| 2024/11/04 | 4.720 | 5.390 | 4.690 | 5.340 | 399,159,922 | 2,009,770,207 |
| 2024/10/28 | 4.620 | 5.200 | 4.620 | 4.720 | 427,814,898 | 2,049,233,361 |
| 2024/10/21 | 4.430 | 4.950 | 4.430 | 4.590 | 372,662,170 | 1,714,245,982 |
| 2024/10/14 | 4.170 | 4.460 | 4.150 | 4.380 | 202,038,017 | 866,743,092 |
| 2024/10/08 | 4.710 | 4.710 | 4.060 | 4.120 | 256,523,759 | 1,128,704,539 |
| 2024/09/30 | 4.030 | 4.280 | 4.000 | 4.280 | 78,198,358 | 324,327,689 |
| 2024/09/23 | 3.480 | 3.970 | 3.460 | 3.900 | 132,940,730 | 492,213,052 |
| 2024/09/18 | 3.400 | 3.520 | 3.310 | 3.490 | 36,830,230 | 126,327,688 |
| 2024/09/09 | 3.470 | 3.490 | 3.390 | 3.390 | 44,979,046 | 154,503,023 |
| 2024/09/02 | 3.520 | 3.620 | 3.450 | 3.470 | 56,322,091 | 197,972,149 |
| 2024/08/26 | 3.450 | 3.560 | 3.370 | 3.530 | 51,558,945 | 179,296,231 |
| 2024/08/19 | 3.600 | 3.640 | 3.420 | 3.440 | 58,811,479 | 207,310,463 |
| 2024/08/12 | 3.600 | 3.750 | 3.510 | 3.580 | 97,700,042 | 352,697,151 |
| 2024/08/05 | 3.780 | 3.940 | 3.630 | 3.650 | 194,028,186 | 727,605,697 |
| 2024/07/29 | 3.510 | 3.970 | 3.500 | 3.860 | 171,800,253 | 637,378,938 |
| 2024/07/22 | 3.450 | 3.510 | 3.300 | 3.500 | 63,214,670 | 217,458,464 |
| 2024/07/15 | 3.700 | 3.750 | 3.360 | 3.450 | 82,512,646 | 294,157,582 |
| 2024/07/08 | 3.490 | 3.830 | 3.280 | 3.690 | 131,237,266 | 468,845,132 |