日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 13.000 | 13.140 | 12.290 | 12.380 | 314,539,986 | 3,995,444,172 |
| 2026/03/23 | 13.100 | 13.450 | 12.450 | 13.170 | 421,462,100 | 5,496,919,439 |
| 2026/03/16 | 14.300 | 14.680 | 13.390 | 13.400 | 343,250,231 | 4,785,766,345 |
| 2026/03/09 | 14.240 | 15.460 | 13.880 | 14.360 | 562,825,321 | 8,152,524,774 |
| 2026/03/02 | 14.900 | 15.150 | 13.910 | 14.480 | 494,122,632 | 7,219,131,653 |
| 2026/02/24 | 15.680 | 15.760 | 15.250 | 15.380 | 380,328,340 | 5,901,745,015 |
| 2026/02/09 | 14.900 | 15.560 | 14.780 | 15.390 | 504,707,152 | 7,650,098,656 |
| 2026/02/02 | 14.660 | 15.050 | 14.430 | 14.720 | 414,705,584 | 6,102,392,668 |
| 2026/01/26 | 15.820 | 16.050 | 14.360 | 14.640 | 741,974,518 | 11,290,997,227 |
| 2026/01/19 | 16.080 | 16.080 | 15.230 | 15.890 | 872,547,249 | 13,803,697,479 |
| 2026/01/12 | 16.700 | 18.830 | 16.010 | 16.510 | 1,967,963,416 | 33,479,977,614 |
| 2026/01/05 | 15.590 | 16.900 | 15.590 | 16.660 | 1,820,721,602 | 29,468,379,128 |
| 2025/12/29 | 15.480 | 15.950 | 15.110 | 15.540 | 787,253,747 | 12,218,178,153 |
| 2025/12/22 | 15.330 | 16.230 | 15.060 | 15.400 | 1,546,225,412 | 23,974,225,013 |
| 2025/12/15 | 15.430 | 15.790 | 14.740 | 15.340 | 936,298,206 | 14,348,770,006 |
| 2025/12/08 | 14.790 | 16.000 | 14.710 | 15.700 | 1,244,877,068 | 19,046,619,140 |
| 2025/12/01 | 13.930 | 15.180 | 13.860 | 14.810 | 1,034,804,862 | 14,947,756,231 |
| 2025/11/24 | 13.050 | 14.090 | 12.740 | 13.900 | 659,220,519 | 8,863,219,877 |
| 2025/11/17 | 13.400 | 13.680 | 12.970 | 13.000 | 462,134,228 | 6,129,055,198 |
| 2025/11/10 | 14.790 | 14.870 | 13.550 | 13.550 | 687,311,749 | 9,752,953,718 |
| 2025/11/03 | 15.450 | 15.460 | 14.300 | 14.780 | 803,344,490 | 12,048,158,988 |
| 2025/10/27 | 15.580 | 16.770 | 15.440 | 15.630 | 1,265,935,641 | 20,071,409,588 |
| 2025/10/20 | 14.500 | 15.360 | 14.250 | 15.290 | 887,387,843 | 13,177,709,468 |
| 2025/10/13 | 14.800 | 16.070 | 14.100 | 14.130 | 1,511,436,550 | 22,331,475,026 |
| 2025/10/09 | 17.000 | 18.220 | 15.880 | 16.040 | 1,126,116,856 | 18,901,871,427 |
| 2025/09/29 | 15.020 | 16.850 | 15.020 | 16.310 | 1,230,042,964 | 19,434,678,831 |
| 2025/09/22 | 14.420 | 16.430 | 14.330 | 14.710 | 2,605,298,478 | 39,007,831,461 |
| 2025/09/15 | 14.400 | 15.360 | 13.940 | 14.030 | 1,935,924,886 | 27,940,235,917 |
| 2025/09/08 | 14.010 | 14.880 | 13.380 | 14.350 | 1,709,650,508 | 24,200,102,940 |
| 2025/09/01 | 15.780 | 16.050 | 13.200 | 14.000 | 2,185,514,556 | 32,252,731,060 |
| 2025/08/25 | 12.420 | 16.260 | 12.190 | 15.540 | 3,654,983,324 | 51,544,402,326 |
| 2025/08/18 | 10.450 | 13.300 | 10.300 | 12.330 | 2,857,321,027 | 33,130,637,308 |
| 2025/08/11 | 9.580 | 10.250 | 9.580 | 10.120 | 1,012,889,733 | 10,009,882,786 |
| 2025/08/04 | 9.180 | 10.050 | 9.020 | 9.480 | 916,181,163 | 8,641,878,819 |
| 2025/07/28 | 9.220 | 9.380 | 8.890 | 9.180 | 553,503,829 | 5,074,246,352 |
| 2025/07/21 | 9.160 | 9.220 | 8.980 | 9.170 | 412,533,704 | 3,767,464,051 |
| 2025/07/14 | 8.860 | 9.390 | 8.820 | 9.170 | 603,250,531 | 5,465,449,810 |
| 2025/07/07 | 9.100 | 9.270 | 8.740 | 8.870 | 527,195,458 | 4,742,123,144 |
| 2025/06/30 | 8.550 | 9.490 | 8.450 | 9.200 | 906,267,967 | 8,086,175,935 |
| 2025/06/23 | 8.130 | 8.620 | 8.100 | 8.510 | 459,714,080 | 3,834,015,427 |
| 2025/06/16 | 8.110 | 8.580 | 8.100 | 8.200 | 469,881,896 | 3,875,350,937 |
| 2025/06/09 | 8.430 | 8.550 | 8.110 | 8.190 | 488,903,604 | 4,067,677,985 |
| 2025/06/03 | 8.040 | 8.540 | 7.980 | 8.420 | 407,922,478 | 3,363,320,831 |
| 2025/05/26 | 8.000 | 8.260 | 7.920 | 8.060 | 335,001,035 | 2,700,108,342 |
| 2025/05/19 | 8.300 | 8.400 | 8.090 | 8.100 | 366,445,540 | 3,013,098,452 |
| 2025/05/12 | 8.380 | 8.760 | 8.210 | 8.300 | 589,663,638 | 4,960,545,354 |
| 2025/05/06 | 8.110 | 8.450 | 8.050 | 8.130 | 472,058,407 | 3,863,798,061 |
| 2025/04/28 | 7.650 | 8.050 | 7.570 | 7.980 | 300,567,052 | 2,348,180,093 |
| 2025/04/21 | 7.270 | 7.920 | 7.170 | 7.700 | 804,389,607 | 6,044,987,896 |
| 2025/04/14 | 7.530 | 7.650 | 6.960 | 7.170 | 735,518,296 | 5,389,510,313 |
| 2025/04/07 | 7.600 | 7.640 | 6.160 | 7.260 | 1,187,623,096 | 8,509,319,482 |
| 2025/03/31 | 9.080 | 9.230 | 8.350 | 8.440 | 425,850,851 | 3,736,841,217 |
| 2025/03/24 | 9.120 | 9.330 | 8.940 | 9.160 | 437,680,141 | 3,999,302,288 |
| 2025/03/17 | 9.810 | 9.970 | 9.100 | 9.130 | 557,492,783 | 5,297,575,170 |
| 2025/03/10 | 10.280 | 10.450 | 9.460 | 9.770 | 847,829,320 | 8,469,814,906 |
| 2025/03/03 | 9.840 | 10.370 | 9.430 | 10.090 | 871,380,033 | 8,654,982,177 |
| 2025/02/24 | 10.630 | 11.190 | 9.670 | 9.720 | 1,686,860,159 | 17,378,876,788 |
| 2025/02/17 | 9.790 | 11.490 | 9.400 | 10.680 | 2,299,283,840 | 23,774,594,905 |
| 2025/02/10 | 10.190 | 10.220 | 9.570 | 9.790 | 1,762,954,763 | 17,528,177,731 |
| 2025/02/05 | 8.790 | 10.500 | 8.700 | 10.160 | 1,262,730,263 | 12,043,289,883 |
| 2025/01/27 | 8.770 | 8.770 | 8.480 | 8.510 | 126,737,500 | 1,094,061,468 |
| 2025/01/20 | 8.100 | 8.850 | 8.100 | 8.770 | 919,593,994 | 7,775,167,219 |
| 2025/01/13 | 7.300 | 8.240 | 7.260 | 8.020 | 684,588,315 | 5,274,752,967 |
| 2025/01/06 | 7.600 | 7.730 | 7.230 | 7.480 | 612,924,676 | 4,603,064,316 |
| 2024/12/30 | 8.540 | 8.560 | 7.610 | 7.630 | 473,522,422 | 3,828,428,781 |
| 2024/12/23 | 8.980 | 9.050 | 8.210 | 8.540 | 630,091,367 | 5,478,644,436 |
| 2024/12/16 | 9.010 | 9.130 | 8.520 | 8.980 | 791,826,647 | 7,055,175,424 |
| 2024/12/09 | 9.020 | 9.770 | 8.700 | 9.110 | 1,543,652,244 | 14,124,418,032 |
| 2024/12/02 | 8.910 | 9.080 | 8.510 | 8.920 | 1,041,720,275 | 9,224,433,035 |
| 2024/11/25 | 8.280 | 8.680 | 7.670 | 8.590 | 955,366,796 | 7,934,321,240 |
| 2024/11/18 | 8.940 | 8.960 | 7.980 | 8.280 | 1,067,233,924 | 9,114,177,710 |
| 2024/11/11 | 8.540 | 9.950 | 8.450 | 8.940 | 2,179,948,706 | 19,554,139,892 |
| 2024/11/04 | 8.300 | 9.290 | 8.280 | 8.620 | 1,505,444,135 | 12,980,692,054 |
| 2024/10/28 | 8.620 | 9.410 | 8.300 | 8.400 | 1,849,469,251 | 16,058,016,771 |
| 2024/10/21 | 8.500 | 9.530 | 8.190 | 8.520 | 2,308,709,855 | 20,051,145,090 |
| 2024/10/14 | 7.050 | 8.880 | 6.970 | 8.440 | 2,154,655,594 | 16,881,726,578 |
| 2024/10/07 | 7.130 | 8.260 | 7.000 | 7.230 | 2,244,568,867 | 16,621,032,460 |
| 2024/09/30 | 7.130 | 7.560 | 7.000 | 7.510 | 412,087,539 | 3,008,239,034 |
| 2024/09/23 | 6.210 | 7.040 | 5.980 | 6.880 | 1,402,063,038 | 9,151,966,480 |
| 2024/09/18 | 6.130 | 6.470 | 5.960 | 6.320 | 623,369,811 | 3,877,360,224 |
| 2024/09/09 | 7.080 | 7.240 | 6.210 | 6.210 | 1,097,941,625 | 7,339,739,763 |
| 2024/09/02 | 8.590 | 8.590 | 7.170 | 7.210 | 1,685,473,598 | 13,298,386,688 |
| 2024/08/26 | 7.250 | 8.380 | 6.700 | 8.380 | 1,480,254,855 | 11,364,656,649 |
| 2024/08/19 | 6.700 | 7.290 | 6.440 | 7.180 | 1,092,940,049 | 7,544,018,688 |
| 2024/08/12 | 6.690 | 7.000 | 6.600 | 6.790 | 645,719,897 | 4,371,523,702 |
| 2024/08/05 | 6.580 | 6.860 | 6.240 | 6.680 | 800,223,947 | 5,273,475,810 |
| 2024/07/29 | 6.580 | 7.330 | 6.420 | 6.820 | 1,160,041,313 | 7,873,780,411 |
| 2024/07/22 | 6.780 | 6.880 | 6.120 | 6.590 | 920,810,454 | 6,070,442,917 |
| 2024/07/15 | 7.240 | 7.770 | 6.680 | 6.780 | 1,356,013,561 | 9,651,426,520 |
| 2024/07/08 | 6.680 | 7.800 | 6.620 | 7.230 | 1,926,897,830 | 13,647,253,880 |