日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 17.730 | 18.610 | 17.030 | 17.290 | 563,545,035 | 9,955,023,043 |
| 2026/03/23 | 14.980 | 16.260 | 14.660 | 16.120 | 382,540,109 | 5,931,284,390 |
| 2026/03/16 | 18.790 | 18.890 | 15.350 | 15.410 | 397,633,878 | 6,803,515,652 |
| 2026/03/09 | 18.690 | 20.000 | 17.550 | 18.660 | 389,059,600 | 7,285,141,010 |
| 2026/03/02 | 17.880 | 19.930 | 17.570 | 18.290 | 483,849,844 | 8,911,304,501 |
| 2026/02/24 | 17.450 | 18.290 | 17.050 | 17.670 | 227,777,059 | 4,012,292,894 |
| 2026/02/09 | 18.150 | 18.430 | 17.020 | 17.120 | 211,314,703 | 3,736,043,949 |
| 2026/02/02 | 17.480 | 18.990 | 16.680 | 17.940 | 401,402,916 | 7,133,933,324 |
| 2026/01/26 | 19.390 | 21.880 | 18.410 | 18.850 | 488,706,411 | 9,594,528,613 |
| 2026/01/19 | 17.880 | 19.380 | 17.880 | 19.200 | 271,824,136 | 5,051,851,567 |
| 2026/01/12 | 18.280 | 19.500 | 17.460 | 18.000 | 340,689,461 | 6,238,024,030 |
| 2026/01/05 | 16.580 | 18.980 | 16.540 | 18.130 | 391,550,170 | 6,874,642,109 |
| 2025/12/29 | 15.550 | 16.520 | 15.000 | 16.180 | 175,705,284 | 2,778,339,803 |
| 2025/12/22 | 14.420 | 15.760 | 14.100 | 15.540 | 226,136,245 | 3,381,867,543 |
| 2025/12/15 | 13.300 | 14.280 | 13.040 | 14.210 | 198,255,053 | 2,717,581,138 |
| 2025/12/08 | 14.180 | 14.300 | 13.160 | 13.580 | 284,152,326 | 3,922,722,860 |
| 2025/12/01 | 13.190 | 14.180 | 12.710 | 14.070 | 326,238,154 | 4,416,449,009 |
| 2025/11/24 | 12.650 | 13.300 | 12.230 | 12.770 | 216,924,120 | 2,763,070,978 |
| 2025/11/17 | 14.010 | 14.010 | 12.320 | 12.500 | 256,316,316 | 3,385,938,534 |
| 2025/11/10 | 13.830 | 14.690 | 13.400 | 14.020 | 326,792,151 | 4,570,188,231 |
| 2025/11/03 | 13.350 | 14.320 | 12.590 | 13.690 | 356,736,783 | 4,811,487,360 |
| 2025/10/27 | 13.570 | 13.900 | 12.570 | 13.370 | 380,243,577 | 5,077,202,361 |
| 2025/10/20 | 11.760 | 13.480 | 11.650 | 13.400 | 288,391,780 | 3,625,805,654 |
| 2025/10/13 | 11.260 | 12.340 | 11.260 | 11.860 | 309,804,775 | 3,618,519,772 |
| 2025/10/09 | 11.920 | 12.140 | 11.650 | 11.810 | 135,088,445 | 1,604,850,726 |
| 2025/09/29 | 11.320 | 11.860 | 11.120 | 11.590 | 84,796,823 | 972,831,551 |
| 2025/09/22 | 11.080 | 11.450 | 10.660 | 11.250 | 205,711,200 | 2,285,451,432 |
| 2025/09/15 | 11.450 | 11.760 | 10.710 | 11.020 | 263,672,724 | 2,962,363,054 |
| 2025/09/08 | 10.800 | 11.730 | 10.260 | 11.480 | 247,039,583 | 2,734,110,584 |
| 2025/09/01 | 10.090 | 10.780 | 9.820 | 10.750 | 305,768,258 | 3,167,759,152 |
| 2025/08/25 | 9.810 | 10.400 | 9.310 | 10.090 | 356,518,058 | 3,530,420,069 |
| 2025/08/18 | 10.020 | 10.190 | 9.640 | 9.730 | 200,018,712 | 1,979,185,155 |
| 2025/08/11 | 9.700 | 10.070 | 9.470 | 10.000 | 166,273,037 | 1,631,138,492 |
| 2025/08/04 | 9.050 | 9.700 | 9.050 | 9.680 | 155,257,569 | 1,454,763,421 |
| 2025/07/28 | 9.360 | 9.630 | 9.060 | 9.070 | 189,027,844 | 1,754,178,392 |
| 2025/07/21 | 8.620 | 9.620 | 8.610 | 9.450 | 327,992,573 | 2,976,532,599 |
| 2025/07/14 | 8.670 | 8.700 | 8.320 | 8.450 | 207,397,625 | 1,770,138,729 |
| 2025/07/07 | 8.700 | 8.810 | 8.400 | 8.720 | 206,701,348 | 1,789,516,920 |
| 2025/06/30 | 8.550 | 8.980 | 8.250 | 8.780 | 242,156,986 | 2,092,236,359 |
| 2025/06/23 | 8.180 | 8.680 | 8.130 | 8.540 | 192,832,400 | 1,616,417,593 |
| 2025/06/16 | 8.260 | 8.390 | 8.050 | 8.190 | 164,071,475 | 1,349,077,703 |
| 2025/06/09 | 7.630 | 8.400 | 7.630 | 8.330 | 304,879,133 | 2,438,270,866 |
| 2025/06/03 | 7.680 | 7.770 | 7.580 | 7.600 | 133,567,619 | 1,022,794,042 |
| 2025/05/26 | 7.750 | 7.810 | 7.480 | 7.710 | 155,561,319 | 1,195,877,639 |
| 2025/05/19 | 7.920 | 8.220 | 7.760 | 7.780 | 215,143,556 | 1,703,936,963 |
| 2025/05/12 | 7.470 | 7.950 | 7.460 | 7.760 | 259,479,428 | 1,987,612,418 |
| 2025/05/06 | 7.460 | 7.720 | 7.380 | 7.410 | 194,288,591 | 1,455,707,268 |
| 2025/04/28 | 7.630 | 7.670 | 7.420 | 7.440 | 140,419,342 | 1,058,761,838 |
| 2025/04/21 | 7.360 | 7.880 | 7.340 | 7.670 | 280,286,472 | 2,119,666,444 |
| 2025/04/14 | 7.500 | 7.640 | 7.140 | 7.350 | 239,256,211 | 1,772,290,382 |
| 2025/04/07 | 7.840 | 7.840 | 6.640 | 7.350 | 569,152,393 | 4,221,687,875 |
| 2025/03/31 | 8.820 | 9.050 | 8.510 | 8.520 | 128,317,767 | 1,119,572,517 |
| 2025/03/24 | 8.980 | 9.230 | 8.720 | 8.890 | 202,424,589 | 1,812,712,194 |
| 2025/03/17 | 9.300 | 9.380 | 8.930 | 8.990 | 197,935,955 | 1,811,113,988 |
| 2025/03/10 | 9.620 | 9.660 | 9.220 | 9.330 | 225,468,779 | 2,132,370,977 |
| 2025/03/03 | 8.540 | 9.880 | 8.450 | 9.620 | 424,558,408 | 3,873,034,076 |
| 2025/02/24 | 8.660 | 8.760 | 8.290 | 8.410 | 202,714,597 | 1,729,155,512 |
| 2025/02/17 | 8.760 | 9.020 | 8.480 | 8.700 | 189,765,984 | 1,658,554,700 |
| 2025/02/10 | 8.960 | 9.170 | 8.550 | 8.760 | 223,102,512 | 1,976,688,256 |
| 2025/02/05 | 9.140 | 9.180 | 8.590 | 8.940 | 158,004,550 | 1,416,115,779 |
| 2025/01/27 | 9.040 | 9.210 | 9.000 | 9.130 | 35,905,370 | 326,559,340 |
| 2025/01/20 | 8.780 | 9.090 | 8.700 | 9.050 | 216,742,353 | 1,930,090,653 |
| 2025/01/13 | 8.120 | 8.960 | 8.120 | 8.720 | 365,760,682 | 3,101,650,583 |
| 2025/01/06 | 7.860 | 8.290 | 7.780 | 8.200 | 272,622,555 | 2,189,840,673 |
| 2024/12/30 | 7.990 | 8.230 | 7.690 | 7.840 | 213,711,932 | 1,696,338,460 |
| 2024/12/23 | 8.290 | 8.400 | 7.860 | 8.010 | 217,551,497 | 1,770,869,185 |
| 2024/12/16 | 8.350 | 8.520 | 8.130 | 8.230 | 194,221,352 | 1,613,493,881 |
| 2024/12/09 | 8.130 | 8.660 | 8.020 | 8.350 | 337,562,253 | 2,798,391,077 |
| 2024/12/02 | 8.090 | 8.240 | 7.870 | 8.150 | 217,543,393 | 1,759,382,190 |
| 2024/11/25 | 8.050 | 8.190 | 7.820 | 8.070 | 175,289,678 | 1,408,014,338 |
| 2024/11/18 | 8.550 | 8.810 | 8.000 | 8.010 | 275,557,403 | 2,298,837,634 |
| 2024/11/11 | 9.350 | 9.360 | 8.470 | 8.720 | 291,269,030 | 2,614,139,544 |
| 2024/11/04 | 8.480 | 9.600 | 8.310 | 9.220 | 394,857,656 | 3,515,220,282 |
| 2024/10/28 | 8.440 | 8.800 | 8.180 | 8.440 | 342,454,985 | 2,898,881,448 |
| 2024/10/21 | 8.200 | 8.750 | 8.120 | 8.460 | 352,622,341 | 2,955,856,773 |
| 2024/10/14 | 8.080 | 8.620 | 8.020 | 8.150 | 432,561,060 | 3,554,570,510 |
| 2024/10/07 | 8.170 | 9.410 | 7.620 | 7.970 | 589,211,874 | 4,886,039,465 |
| 2024/09/30 | 8.170 | 8.580 | 8.170 | 8.560 | 106,770,182 | 893,666,423 |
| 2024/09/23 | 6.770 | 7.960 | 6.710 | 7.900 | 364,935,768 | 2,676,803,858 |
| 2024/09/18 | 6.200 | 6.840 | 6.160 | 6.810 | 155,081,823 | 1,008,419,554 |
| 2024/09/09 | 6.230 | 6.340 | 6.080 | 6.210 | 175,680,716 | 1,091,855,649 |
| 2024/09/02 | 6.760 | 6.830 | 6.320 | 6.330 | 183,768,940 | 1,205,524,246 |
| 2024/08/26 | 6.770 | 6.920 | 6.560 | 6.810 | 221,036,277 | 1,495,310,413 |
| 2024/08/19 | 6.880 | 7.060 | 6.640 | 6.690 | 214,983,739 | 1,465,651,640 |
| 2024/08/12 | 6.760 | 7.000 | 6.700 | 6.850 | 140,787,628 | 961,227,530 |
| 2024/08/05 | 6.610 | 6.920 | 6.420 | 6.780 | 165,030,194 | 1,102,814,271 |
| 2024/07/29 | 6.820 | 7.060 | 6.510 | 6.640 | 224,766,923 | 1,518,862,482 |
| 2024/07/22 | 7.490 | 7.530 | 6.520 | 6.790 | 289,219,329 | 2,048,395,897 |
| 2024/07/15 | 8.380 | 8.560 | 7.450 | 7.540 | 289,949,704 | 2,314,523,512 |
| 2024/07/08 | 8.180 | 8.790 | 8.050 | 8.390 | 316,053,474 | 2,639,836,641 |