日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 16.120 | 17.390 | 15.660 | 17.040 | 447,890,889 | 7,413,713,940 |
| 2026/03/23 | 15.890 | 16.470 | 15.420 | 16.430 | 415,007,347 | 6,661,905,437 |
| 2026/03/16 | 16.780 | 17.680 | 16.170 | 16.180 | 496,225,071 | 8,288,199,248 |
| 2026/03/09 | 17.810 | 18.160 | 16.650 | 16.800 | 521,158,364 | 9,044,703,407 |
| 2026/03/02 | 18.000 | 18.410 | 17.050 | 18.220 | 779,129,990 | 13,962,009,420 |
| 2026/02/24 | 19.250 | 19.270 | 18.220 | 18.410 | 488,061,418 | 9,169,453,890 |
| 2026/02/09 | 20.000 | 20.080 | 18.850 | 19.210 | 567,107,613 | 11,078,447,219 |
| 2026/02/02 | 19.590 | 20.500 | 18.000 | 19.800 | 1,213,341,193 | 23,626,786,380 |
| 2026/01/26 | 19.380 | 20.470 | 18.500 | 19.760 | 804,904,178 | 15,717,766,335 |
| 2026/01/19 | 19.260 | 20.880 | 19.220 | 19.520 | 782,437,849 | 15,429,674,382 |
| 2026/01/12 | 20.100 | 20.680 | 19.110 | 19.450 | 1,061,593,384 | 21,056,704,771 |
| 2026/01/05 | 17.510 | 19.850 | 17.460 | 19.780 | 976,365,612 | 18,209,218,663 |
| 2025/12/29 | 16.930 | 17.900 | 16.890 | 17.060 | 407,264,053 | 7,002,905,391 |
| 2025/12/22 | 17.510 | 17.740 | 16.820 | 17.120 | 606,337,352 | 10,488,120,346 |
| 2025/12/15 | 17.030 | 17.500 | 16.020 | 17.380 | 665,450,380 | 11,301,011,078 |
| 2025/12/08 | 16.920 | 17.690 | 16.550 | 17.200 | 663,341,352 | 11,336,503,705 |
| 2025/12/01 | 17.860 | 18.740 | 16.630 | 16.830 | 798,428,160 | 13,984,469,222 |
| 2025/11/24 | 16.850 | 18.750 | 16.000 | 17.990 | 886,300,291 | 15,419,409,312 |
| 2025/11/17 | 17.570 | 17.570 | 16.240 | 16.530 | 1,072,974,069 | 18,216,417,256 |
| 2025/11/10 | 18.140 | 19.490 | 17.580 | 18.130 | 1,167,863,860 | 21,412,783,873 |
| 2025/11/03 | 17.830 | 19.200 | 17.500 | 18.290 | 628,789,926 | 11,447,120,602 |
| 2025/10/27 | 19.760 | 19.760 | 16.950 | 17.570 | 836,348,600 | 15,480,812,586 |
| 2025/10/20 | 18.370 | 20.350 | 17.200 | 19.760 | 796,059,012 | 15,061,436,507 |
| 2025/10/13 | 19.400 | 20.470 | 18.220 | 18.220 | 704,159,038 | 13,433,594,047 |
| 2025/10/09 | 20.710 | 21.390 | 19.900 | 20.100 | 281,783,968 | 5,783,615,943 |
| 2025/09/29 | 21.980 | 22.050 | 20.600 | 20.710 | 274,573,903 | 5,858,034,220 |
| 2025/09/22 | 19.260 | 22.490 | 18.950 | 21.580 | 788,230,998 | 16,213,911,628 |
| 2025/09/15 | 19.000 | 20.760 | 18.520 | 18.870 | 869,374,411 | 16,768,058,952 |
| 2025/09/08 | 16.740 | 19.360 | 16.680 | 19.140 | 845,070,926 | 15,194,375,249 |
| 2025/09/01 | 15.360 | 16.820 | 15.150 | 16.540 | 851,750,655 | 13,600,328,583 |
| 2025/08/25 | 13.780 | 15.530 | 13.490 | 15.530 | 705,966,848 | 10,294,761,560 |
| 2025/08/18 | 13.510 | 14.240 | 13.010 | 13.910 | 679,121,217 | 9,281,889,233 |
| 2025/08/11 | 14.210 | 14.250 | 13.260 | 13.440 | 607,792,499 | 8,381,458,561 |
| 2025/08/04 | 12.940 | 14.660 | 12.880 | 14.120 | 728,728,794 | 9,947,148,038 |
| 2025/07/28 | 12.160 | 12.990 | 11.920 | 12.890 | 608,280,157 | 7,597,419,160 |
| 2025/07/21 | 11.470 | 13.060 | 11.460 | 12.540 | 711,509,053 | 8,632,383,585 |
| 2025/07/14 | 12.330 | 13.180 | 11.180 | 11.180 | 1,146,134,190 | 13,716,360,918 |
| 2025/07/07 | 11.920 | 13.730 | 11.780 | 12.160 | 916,657,050 | 11,364,255,777 |
| 2025/06/30 | 10.650 | 11.980 | 10.610 | 11.900 | 579,789,585 | 6,542,925,466 |
| 2025/06/23 | 10.620 | 10.740 | 9.870 | 10.550 | 553,579,308 | 5,782,135,872 |
| 2025/06/16 | 9.580 | 10.750 | 9.480 | 10.610 | 592,257,159 | 5,984,758,591 |
| 2025/06/09 | 9.450 | 9.640 | 8.800 | 9.500 | 624,720,279 | 5,839,572,807 |
| 2025/06/03 | 9.200 | 9.650 | 9.000 | 9.390 | 421,355,869 | 3,922,823,140 |
| 2025/05/26 | 8.580 | 9.680 | 8.550 | 9.180 | 552,706,409 | 4,972,975,914 |
| 2025/05/19 | 8.290 | 8.790 | 8.200 | 8.510 | 451,852,215 | 3,817,021,586 |
| 2025/05/12 | 8.020 | 8.240 | 7.720 | 8.240 | 434,318,804 | 3,498,437,966 |
| 2025/05/06 | 7.560 | 8.150 | 7.510 | 8.000 | 493,797,128 | 3,854,086,584 |
| 2025/04/28 | 7.000 | 7.760 | 6.970 | 7.430 | 289,116,248 | 2,107,657,447 |
| 2025/04/21 | 6.910 | 7.200 | 6.620 | 6.990 | 467,622,599 | 3,240,624,611 |
| 2025/04/14 | 6.290 | 7.050 | 6.290 | 6.910 | 440,242,090 | 2,921,006,267 |
| 2025/04/07 | 6.440 | 6.530 | 5.810 | 6.480 | 557,730,965 | 3,522,071,043 |
| 2025/03/31 | 6.670 | 6.840 | 6.410 | 6.780 | 325,351,829 | 2,171,723,458 |
| 2025/03/24 | 6.700 | 7.050 | 6.660 | 6.750 | 353,884,611 | 2,402,876,508 |
| 2025/03/17 | 7.240 | 7.500 | 6.680 | 6.690 | 689,177,072 | 4,843,191,873 |
| 2025/03/10 | 6.830 | 7.150 | 6.600 | 7.150 | 666,023,824 | 4,617,210,159 |
| 2025/03/03 | 6.300 | 7.040 | 6.160 | 6.840 | 815,031,891 | 5,366,985,002 |
| 2025/02/24 | 7.210 | 7.370 | 6.150 | 6.190 | 1,231,325,738 | 8,286,822,216 |
| 2025/02/17 | 6.290 | 7.020 | 6.000 | 7.020 | 873,171,090 | 5,747,648,699 |
| 2025/02/10 | 5.350 | 6.030 | 5.290 | 5.990 | 653,910,717 | 3,704,404,211 |
| 2025/02/05 | 5.090 | 5.350 | 5.020 | 5.310 | 344,701,659 | 1,789,863,364 |
| 2025/01/27 | 5.020 | 5.110 | 4.970 | 5.040 | 87,634,198 | 441,238,186 |
| 2025/01/20 | 4.980 | 5.060 | 4.810 | 4.880 | 304,178,219 | 1,500,359,065 |
| 2025/01/13 | 4.630 | 5.050 | 4.620 | 4.950 | 332,593,219 | 1,600,604,866 |
| 2025/01/06 | 4.700 | 4.940 | 4.650 | 4.710 | 424,994,608 | 2,018,724,388 |
| 2024/12/30 | 5.090 | 5.200 | 4.670 | 4.680 | 495,555,934 | 2,433,179,635 |
| 2024/12/23 | 4.990 | 5.210 | 4.630 | 5.060 | 687,589,453 | 3,419,038,555 |
| 2024/12/16 | 4.590 | 5.200 | 4.550 | 4.920 | 831,069,854 | 4,001,601,347 |
| 2024/12/09 | 4.240 | 4.730 | 4.240 | 4.540 | 758,065,338 | 3,363,914,937 |
| 2024/12/02 | 4.400 | 4.410 | 4.110 | 4.210 | 659,388,930 | 2,823,833,092 |
| 2024/11/25 | 4.330 | 4.550 | 4.230 | 4.390 | 636,973,092 | 2,786,757,277 |
| 2024/11/18 | 4.230 | 4.450 | 4.020 | 4.270 | 946,677,361 | 4,016,278,704 |
| 2024/11/11 | 4.630 | 4.630 | 3.970 | 4.150 | 1,147,127,014 | 4,984,266,875 |
| 2024/11/04 | 4.770 | 5.280 | 4.770 | 4.870 | 1,128,131,779 | 5,553,228,682 |
| 2024/10/28 | 4.220 | 5.190 | 4.180 | 4.760 | 2,180,177,067 | 10,001,562,294 |
| 2024/10/21 | 4.120 | 4.340 | 4.080 | 4.210 | 906,683,876 | 3,796,738,730 |
| 2024/10/14 | 3.850 | 4.210 | 3.760 | 4.120 | 1,197,530,528 | 4,772,159,154 |
| 2024/10/08 | 4.590 | 4.590 | 3.810 | 3.850 | 1,117,487,548 | 4,704,622,577 |
| 2024/09/30 | 3.980 | 4.170 | 3.950 | 4.170 | 325,819,693 | 1,325,271,601 |
| 2024/09/23 | 3.220 | 3.820 | 3.190 | 3.790 | 768,005,484 | 2,691,859,221 |
| 2024/09/18 | 3.200 | 3.310 | 3.090 | 3.220 | 244,034,594 | 782,130,873 |
| 2024/09/09 | 3.310 | 3.350 | 3.200 | 3.220 | 361,391,904 | 1,181,751,526 |
| 2024/09/02 | 3.300 | 3.480 | 3.230 | 3.340 | 636,739,968 | 2,125,119,643 |
| 2024/08/26 | 3.030 | 3.300 | 3.020 | 3.270 | 398,626,450 | 1,257,666,449 |
| 2024/08/19 | 3.200 | 3.340 | 3.000 | 3.040 | 474,649,676 | 1,492,773,231 |
| 2024/08/12 | 3.130 | 3.280 | 3.080 | 3.200 | 303,843,295 | 963,942,853 |
| 2024/08/05 | 3.170 | 3.300 | 3.140 | 3.150 | 364,611,791 | 1,163,111,613 |
| 2024/07/29 | 3.140 | 3.330 | 3.080 | 3.200 | 349,212,271 | 1,113,114,113 |
| 2024/07/22 | 3.190 | 3.220 | 2.990 | 3.130 | 402,252,318 | 1,260,055,386 |
| 2024/07/15 | 3.370 | 3.370 | 3.150 | 3.190 | 333,599,013 | 1,090,868,772 |
| 2024/07/08 | 3.360 | 3.420 | 3.150 | 3.380 | 351,825,528 | 1,170,699,444 |