日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 14.760 | 17.450 | 14.760 | 15.200 | 875,258,183 | 13,603,700,309 |
| 2026/03/23 | 15.270 | 17.450 | 14.050 | 15.280 | 1,330,014,023 | 20,631,842,531 |
| 2026/03/16 | 13.210 | 17.480 | 13.120 | 15.440 | 973,397,742 | 14,418,454,053 |
| 2026/03/09 | 13.890 | 14.900 | 13.150 | 13.190 | 399,738,451 | 5,509,395,200 |
| 2026/03/02 | 16.000 | 16.600 | 13.670 | 14.220 | 356,294,497 | 5,388,063,530 |
| 2026/02/24 | 15.450 | 17.200 | 15.300 | 16.390 | 366,945,395 | 5,902,316,678 |
| 2026/02/09 | 18.000 | 18.950 | 15.260 | 15.270 | 679,420,758 | 11,461,828,187 |
| 2026/02/02 | 17.300 | 18.620 | 16.010 | 17.580 | 859,751,527 | 14,940,332,160 |
| 2026/01/26 | 16.500 | 17.990 | 15.280 | 16.900 | 808,038,359 | 13,467,979,348 |
| 2026/01/19 | 15.750 | 16.990 | 14.100 | 16.480 | 641,528,133 | 10,155,390,345 |
| 2026/01/12 | 22.000 | 23.400 | 15.530 | 15.750 | 985,678,081 | 18,895,448,812 |
| 2026/01/05 | 19.380 | 22.440 | 16.500 | 22.300 | 1,713,000,592 | 34,525,526,931 |
| 2025/12/29 | 15.500 | 18.330 | 15.260 | 18.330 | 889,639,412 | 14,994,872,289 |
| 2025/12/22 | 16.290 | 16.500 | 13.310 | 15.690 | 1,508,453,452 | 23,301,834,699 |
| 2025/12/15 | 17.000 | 17.860 | 15.170 | 16.580 | 1,580,223,077 | 26,314,664,789 |
| 2025/12/08 | 13.090 | 15.950 | 12.550 | 15.950 | 1,449,209,460 | 20,846,878,082 |
| 2025/12/01 | 8.830 | 11.900 | 8.800 | 11.900 | 1,027,150,224 | 10,638,708,445 |
| 2025/11/24 | 6.950 | 8.140 | 6.940 | 8.030 | 300,482,949 | 2,258,129,361 |
| 2025/11/17 | 7.460 | 7.600 | 6.890 | 6.910 | 134,847,110 | 972,921,898 |
| 2025/11/10 | 7.800 | 8.170 | 7.160 | 7.580 | 240,285,170 | 1,844,789,392 |
| 2025/11/03 | 6.810 | 7.910 | 6.800 | 7.720 | 286,207,991 | 2,092,180,414 |
| 2025/10/27 | 6.900 | 6.950 | 6.550 | 6.800 | 181,028,737 | 1,230,995,411 |
| 2025/10/20 | 6.900 | 7.580 | 6.800 | 7.100 | 192,129,785 | 1,363,160,824 |
| 2025/10/13 | 7.100 | 7.580 | 6.770 | 6.820 | 135,089,835 | 954,747,408 |
| 2025/10/09 | 7.420 | 7.740 | 7.190 | 7.400 | 82,106,721 | 610,668,737 |
| 2025/09/29 | 7.140 | 7.580 | 7.140 | 7.380 | 62,283,737 | 455,294,117 |
| 2025/09/22 | 7.580 | 7.700 | 7.100 | 7.140 | 158,469,775 | 1,169,506,939 |
| 2025/09/15 | 7.540 | 7.640 | 6.940 | 7.390 | 208,496,828 | 1,538,185,348 |
| 2025/09/08 | 7.180 | 8.170 | 6.960 | 7.630 | 304,301,127 | 2,277,693,935 |
| 2025/09/01 | 7.610 | 7.640 | 6.500 | 6.750 | 231,817,780 | 1,651,701,682 |
| 2025/08/25 | 8.530 | 8.600 | 7.400 | 7.590 | 297,817,885 | 2,391,477,616 |
| 2025/08/18 | 8.610 | 8.790 | 8.030 | 8.580 | 283,364,912 | 2,409,310,164 |
| 2025/08/11 | 7.520 | 9.080 | 7.420 | 8.460 | 385,027,129 | 3,126,420,287 |
| 2025/08/04 | 7.120 | 7.580 | 6.800 | 7.480 | 200,621,494 | 1,453,502,724 |
| 2025/07/28 | 6.650 | 7.490 | 6.630 | 7.180 | 301,282,256 | 2,105,209,763 |
| 2025/07/21 | 6.590 | 7.010 | 6.240 | 6.620 | 271,657,534 | 1,797,014,587 |
| 2025/07/14 | 6.480 | 6.790 | 6.240 | 6.580 | 223,072,108 | 1,454,987,824 |
| 2025/07/07 | 6.440 | 6.820 | 6.250 | 6.510 | 264,108,705 | 1,718,027,126 |
| 2025/06/30 | 5.940 | 7.010 | 5.910 | 6.470 | 427,397,219 | 2,706,492,889 |
| 2025/06/23 | 5.170 | 6.440 | 4.980 | 5.980 | 674,936,469 | 3,808,329,026 |
| 2025/06/16 | 4.910 | 5.470 | 4.810 | 5.060 | 301,557,055 | 1,526,632,590 |
| 2025/06/09 | 4.940 | 5.390 | 4.890 | 4.990 | 407,308,267 | 2,057,925,019 |
| 2025/06/03 | 4.350 | 5.200 | 4.300 | 4.870 | 464,012,127 | 2,171,576,754 |
| 2025/05/26 | 3.960 | 4.430 | 3.920 | 4.310 | 324,931,728 | 1,350,091,329 |
| 2025/05/19 | 3.960 | 4.200 | 3.780 | 3.970 | 281,410,685 | 1,119,310,999 |
| 2025/05/12 | 3.680 | 4.090 | 3.670 | 3.960 | 310,842,374 | 1,196,743,139 |
| 2025/05/06 | 3.650 | 3.890 | 3.560 | 3.670 | 255,276,836 | 942,609,716 |
| 2025/04/28 | 3.540 | 3.830 | 3.440 | 3.630 | 263,039,510 | 949,572,631 |
| 2025/04/21 | 3.050 | 3.880 | 3.050 | 3.590 | 613,605,897 | 2,081,658,005 |
| 2025/04/14 | 3.040 | 3.090 | 2.950 | 3.050 | 108,322,355 | 328,487,541 |
| 2025/04/07 | 3.130 | 3.220 | 2.680 | 2.980 | 225,988,074 | 678,529,192 |
| 2025/03/31 | 3.200 | 3.490 | 3.080 | 3.340 | 260,182,681 | 852,748,736 |
| 2025/03/24 | 3.230 | 3.350 | 3.070 | 3.210 | 202,892,680 | 652,299,966 |
| 2025/03/17 | 3.250 | 3.310 | 3.200 | 3.240 | 118,011,690 | 383,537,992 |
| 2025/03/10 | 3.080 | 3.310 | 3.050 | 3.240 | 163,736,586 | 519,044,977 |
| 2025/03/03 | 3.020 | 3.080 | 2.970 | 3.060 | 121,596,634 | 368,741,792 |
| 2025/02/24 | 3.050 | 3.130 | 3.010 | 3.010 | 133,738,670 | 407,902,943 |
| 2025/02/17 | 3.110 | 3.170 | 3.020 | 3.050 | 125,103,709 | 386,257,701 |
| 2025/02/10 | 3.110 | 3.180 | 3.090 | 3.100 | 110,123,918 | 343,586,624 |
| 2025/02/05 | 2.990 | 3.150 | 2.970 | 3.120 | 94,682,852 | 289,492,819 |
| 2025/01/27 | 2.970 | 3.050 | 2.970 | 2.970 | 24,461,400 | 73,139,586 |
| 2025/01/20 | 3.040 | 3.180 | 2.930 | 2.950 | 176,398,940 | 533,606,793 |
| 2025/01/13 | 2.780 | 3.150 | 2.700 | 3.030 | 132,432,578 | 386,040,964 |
| 2025/01/06 | 2.860 | 2.950 | 2.730 | 2.800 | 103,576,328 | 293,638,889 |
| 2024/12/30 | 3.170 | 3.170 | 2.850 | 2.870 | 92,730,667 | 279,582,961 |
| 2024/12/23 | 3.400 | 3.420 | 3.030 | 3.160 | 142,292,601 | 462,806,684 |
| 2024/12/16 | 3.710 | 3.750 | 3.310 | 3.400 | 147,089,450 | 521,064,376 |
| 2024/12/09 | 3.700 | 3.800 | 3.560 | 3.710 | 186,368,304 | 688,164,962 |
| 2024/12/02 | 3.500 | 3.720 | 3.450 | 3.690 | 162,793,580 | 584,428,952 |
| 2024/11/25 | 3.450 | 3.570 | 3.270 | 3.510 | 139,701,674 | 481,970,775 |
| 2024/11/18 | 3.760 | 3.830 | 3.400 | 3.430 | 226,462,495 | 816,397,294 |
| 2024/11/11 | 3.800 | 4.000 | 3.600 | 3.760 | 271,523,915 | 1,029,075,637 |
| 2024/11/04 | 3.200 | 4.030 | 3.190 | 3.870 | 590,088,839 | 2,108,092,377 |
| 2024/10/28 | 3.290 | 3.630 | 3.250 | 3.290 | 290,514,241 | 977,580,420 |
| 2024/10/21 | 2.920 | 3.300 | 2.870 | 3.270 | 279,666,801 | 864,170,415 |
| 2024/10/14 | 2.830 | 3.120 | 2.750 | 2.910 | 371,444,625 | 1,078,118,024 |
| 2024/10/07 | 2.850 | 3.320 | 2.780 | 2.820 | 272,528,477 | 801,915,043 |
| 2024/09/30 | 2.850 | 3.020 | 2.790 | 3.020 | 72,543,271 | 211,826,351 |
| 2024/09/23 | 2.490 | 2.800 | 2.470 | 2.750 | 144,848,076 | 380,588,319 |
| 2024/09/18 | 2.460 | 2.510 | 2.390 | 2.490 | 45,627,503 | 112,357,726 |
| 2024/09/09 | 2.470 | 2.600 | 2.420 | 2.450 | 137,129,533 | 340,766,889 |
| 2024/09/02 | 2.470 | 2.680 | 2.430 | 2.470 | 259,441,279 | 651,846,213 |
| 2024/08/26 | 2.350 | 2.490 | 2.340 | 2.470 | 82,398,029 | 198,785,244 |
| 2024/08/19 | 2.550 | 2.560 | 2.340 | 2.340 | 138,303,916 | 338,498,834 |
| 2024/08/12 | 2.500 | 2.720 | 2.430 | 2.560 | 234,292,539 | 598,031,705 |
| 2024/08/05 | 2.630 | 2.760 | 2.470 | 2.500 | 118,203,925 | 306,148,165 |
| 2024/07/29 | 2.370 | 2.700 | 2.310 | 2.630 | 143,285,901 | 358,572,967 |
| 2024/07/22 | 2.340 | 2.480 | 2.280 | 2.470 | 90,651,789 | 216,884,405 |
| 2024/07/15 | 2.430 | 2.440 | 2.290 | 2.340 | 84,899,000 | 201,635,125 |
| 2024/07/08 | 2.400 | 2.450 | 2.270 | 2.430 | 71,389,140 | 170,441,571 |