日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 11.400 | 11.950 | 10.970 | 11.260 | 36,338,143 | 414,073,139 |
| 2026/03/23 | 11.530 | 11.640 | 10.590 | 11.420 | 48,761,121 | 550,756,861 |
| 2026/03/16 | 12.370 | 12.480 | 11.720 | 11.770 | 33,964,100 | 410,456,148 |
| 2026/03/09 | 12.780 | 13.540 | 12.330 | 12.350 | 51,587,754 | 657,743,863 |
| 2026/03/02 | 12.590 | 13.180 | 11.920 | 12.940 | 49,642,300 | 628,347,412 |
| 2026/02/24 | 12.210 | 13.120 | 12.210 | 12.660 | 36,350,272 | 456,195,913 |
| 2026/02/09 | 12.350 | 12.600 | 12.020 | 12.160 | 35,101,600 | 431,135,402 |
| 2026/02/02 | 12.220 | 12.660 | 11.900 | 12.250 | 49,719,931 | 609,442,054 |
| 2026/01/26 | 12.460 | 12.840 | 11.380 | 12.150 | 66,929,572 | 817,042,750 |
| 2026/01/19 | 12.130 | 12.710 | 11.810 | 12.350 | 51,245,907 | 627,762,360 |
| 2026/01/12 | 13.120 | 13.450 | 11.900 | 12.130 | 87,872,982 | 1,111,593,222 |
| 2026/01/05 | 12.090 | 13.500 | 11.960 | 12.910 | 138,907,697 | 1,752,320,597 |
| 2025/12/29 | 10.920 | 12.460 | 10.730 | 11.760 | 130,509,116 | 1,496,613,287 |
| 2025/12/22 | 9.850 | 11.790 | 9.480 | 10.560 | 166,252,003 | 1,732,345,871 |
| 2025/12/15 | 9.430 | 10.040 | 8.940 | 9.850 | 63,347,445 | 605,918,311 |
| 2025/12/08 | 9.230 | 9.780 | 9.100 | 9.450 | 52,945,548 | 497,158,695 |
| 2025/12/01 | 8.830 | 9.580 | 8.620 | 9.200 | 69,568,179 | 630,113,781 |
| 2025/11/24 | 8.400 | 8.830 | 8.010 | 8.790 | 48,317,009 | 411,056,954 |
| 2025/11/17 | 8.880 | 8.980 | 8.180 | 8.260 | 59,847,501 | 513,192,321 |
| 2025/11/10 | 8.990 | 9.200 | 8.450 | 8.810 | 65,369,108 | 579,333,719 |
| 2025/11/03 | 8.460 | 9.240 | 8.340 | 8.960 | 93,939,237 | 821,968,323 |
| 2025/10/27 | 7.500 | 8.710 | 7.490 | 8.390 | 120,455,064 | 966,350,750 |
| 2025/10/20 | 8.800 | 9.050 | 7.500 | 7.500 | 167,898,835 | 1,378,869,182 |
| 2025/10/13 | 9.150 | 10.070 | 8.240 | 9.430 | 92,032,720 | 848,771,760 |
| 2025/10/09 | - | - | - | - | 0 | - |
| 2025/09/29 | 7.380 | 8.620 | 7.280 | 8.320 | 47,398,300 | 374,446,570 |
| 2025/09/22 | 7.610 | 7.660 | 7.070 | 7.380 | 41,461,255 | 308,057,124 |
| 2025/09/15 | 7.610 | 8.020 | 7.300 | 7.640 | 66,983,200 | 511,919,106 |
| 2025/09/08 | 7.580 | 7.720 | 7.200 | 7.720 | 46,692,410 | 352,761,157 |
| 2025/09/01 | 7.670 | 7.670 | 7.200 | 7.590 | 59,511,969 | 448,273,906 |
| 2025/08/25 | 7.450 | 8.020 | 7.360 | 7.580 | 115,884,468 | 881,011,667 |
| 2025/08/18 | 7.410 | 7.510 | 7.030 | 7.270 | 81,388,300 | 594,541,531 |
| 2025/08/11 | 6.360 | 7.440 | 6.350 | 7.350 | 121,422,473 | 834,779,501 |
| 2025/08/04 | 5.900 | 6.520 | 5.800 | 6.290 | 79,233,965 | 485,506,120 |
| 2025/07/28 | 6.110 | 6.150 | 5.840 | 5.950 | 41,854,001 | 251,647,181 |
| 2025/07/21 | 5.890 | 6.170 | 5.860 | 6.100 | 47,358,126 | 284,385,546 |
| 2025/07/14 | 6.150 | 6.150 | 5.730 | 5.860 | 43,715,808 | 261,092,663 |
| 2025/07/07 | 6.020 | 6.300 | 5.970 | 6.100 | 52,476,300 | 319,974,239 |
| 2025/06/30 | 5.900 | 6.300 | 5.850 | 6.020 | 79,883,135 | 480,696,764 |
| 2025/06/23 | 5.600 | 6.020 | 5.550 | 5.840 | 51,698,575 | 297,396,052 |
| 2025/06/16 | 5.680 | 5.830 | 5.510 | 5.690 | 55,500,178 | 315,102,260 |
| 2025/06/09 | 6.080 | 6.200 | 5.670 | 5.680 | 57,818,100 | 341,560,425 |
| 2025/06/03 | 5.950 | 6.130 | 5.860 | 6.070 | 39,461,904 | 236,870,078 |
| 2025/05/26 | 6.120 | 6.300 | 5.860 | 5.950 | 55,849,840 | 338,310,405 |
| 2025/05/19 | 5.930 | 6.710 | 5.930 | 6.100 | 145,958,551 | 900,199,363 |
| 2025/05/12 | 6.180 | 6.470 | 5.750 | 5.970 | 179,017,674 | 1,090,665,178 |
| 2025/05/06 | 7.450 | 7.790 | 6.820 | 6.820 | 75,897,640 | 547,980,960 |
| 2025/04/28 | 7.260 | 7.620 | 7.080 | 7.420 | 33,717,701 | 247,656,513 |
| 2025/04/21 | 7.900 | 8.020 | 6.900 | 7.300 | 112,167,307 | 844,619,821 |
| 2025/04/14 | 7.450 | 8.190 | 7.150 | 8.140 | 130,636,995 | 1,010,150,563 |
| 2025/04/07 | 6.230 | 7.680 | 5.990 | 7.430 | 141,793,389 | 968,803,330 |
| 2025/03/31 | 5.990 | 6.760 | 5.760 | 6.660 | 67,016,900 | 421,703,843 |
| 2025/03/24 | 6.530 | 6.580 | 5.860 | 6.000 | 82,045,900 | 512,171,530 |
| 2025/03/17 | 5.770 | 6.730 | 5.730 | 6.480 | 129,088,901 | 797,446,685 |
| 2025/03/10 | 5.010 | 5.840 | 5.010 | 5.720 | 81,045,956 | 437,242,932 |
| 2025/03/03 | 5.000 | 5.110 | 4.920 | 5.010 | 40,457,110 | 202,690,121 |
| 2025/02/24 | 5.180 | 5.310 | 4.980 | 4.980 | 52,724,833 | 269,555,708 |
| 2025/02/17 | 4.960 | 5.320 | 4.800 | 5.180 | 84,909,497 | 430,066,602 |
| 2025/02/10 | 4.270 | 5.220 | 4.240 | 4.950 | 179,002,408 | 835,941,245 |
| 2025/02/05 | 4.110 | 4.260 | 4.060 | 4.250 | 39,883,808 | 166,315,479 |
| 2025/01/27 | 4.150 | 4.240 | 4.070 | 4.080 | 13,774,910 | 56,959,252 |
| 2025/01/20 | 4.110 | 4.250 | 3.990 | 4.150 | 106,229,375 | 438,196,171 |
| 2025/01/13 | 5.570 | 5.600 | 4.180 | 4.190 | 333,985,917 | 1,631,521,204 |
| 2025/01/06 | 3.880 | 5.300 | 3.710 | 5.300 | 123,856,437 | 563,237,147 |
| 2024/12/30 | 4.190 | 4.380 | 3.870 | 3.880 | 52,756,863 | 215,248,001 |
| 2024/12/23 | 4.690 | 4.710 | 4.050 | 4.240 | 59,895,087 | 264,886,022 |
| 2024/12/16 | 5.310 | 5.380 | 4.590 | 4.690 | 61,658,732 | 307,831,219 |
| 2024/12/09 | 5.090 | 5.420 | 5.030 | 5.290 | 56,446,868 | 293,947,065 |
| 2024/12/02 | 5.000 | 5.170 | 4.940 | 5.100 | 52,961,236 | 267,586,644 |
| 2024/11/25 | 4.630 | 5.180 | 4.580 | 4.960 | 81,674,850 | 395,102,086 |
| 2024/11/18 | 4.650 | 4.850 | 4.430 | 4.600 | 47,183,800 | 218,578,953 |
| 2024/11/11 | 4.910 | 5.060 | 4.600 | 4.610 | 67,885,553 | 325,511,226 |
| 2024/11/04 | 4.720 | 5.030 | 4.630 | 4.930 | 98,734,468 | 476,640,644 |
| 2024/10/28 | 4.710 | 5.690 | 4.610 | 4.740 | 122,145,375 | 603,092,789 |
| 2024/10/21 | 4.490 | 4.770 | 4.410 | 4.760 | 54,700,014 | 252,030,314 |
| 2024/10/14 | 4.440 | 4.680 | 4.360 | 4.460 | 48,692,549 | 218,386,082 |
| 2024/10/08 | 5.160 | 5.240 | 4.360 | 4.410 | 64,962,839 | 311,334,405 |
| 2024/09/30 | 4.520 | 4.810 | 4.440 | 4.760 | 21,679,700 | 100,431,210 |
| 2024/09/23 | 4.020 | 4.470 | 3.960 | 4.420 | 43,327,500 | 182,733,731 |
| 2024/09/18 | 3.980 | 4.090 | 3.830 | 4.010 | 24,625,405 | 97,947,548 |
| 2024/09/09 | 3.990 | 4.130 | 3.910 | 3.970 | 42,489,619 | 169,958,476 |
| 2024/09/02 | 4.040 | 4.350 | 3.940 | 4.030 | 67,303,614 | 275,271,781 |
| 2024/08/26 | 3.820 | 4.060 | 3.780 | 4.020 | 25,045,473 | 98,178,254 |
| 2024/08/19 | 4.020 | 4.050 | 3.740 | 3.820 | 19,809,510 | 77,405,660 |
| 2024/08/12 | 4.020 | 4.110 | 3.910 | 4.010 | 20,290,508 | 81,415,663 |
| 2024/08/05 | 3.990 | 4.120 | 3.940 | 4.030 | 25,681,300 | 103,238,826 |
| 2024/07/29 | 3.860 | 4.090 | 3.800 | 3.990 | 30,544,900 | 120,194,181 |
| 2024/07/22 | 3.920 | 4.060 | 3.710 | 3.830 | 34,057,800 | 132,144,264 |
| 2024/07/15 | 4.010 | 4.020 | 3.710 | 3.910 | 32,919,142 | 128,796,143 |
| 2024/07/08 | 3.820 | 4.100 | 3.750 | 4.030 | 62,889,673 | 246,841,966 |