日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 36.990 | 38.000 | 33.560 | 34.010 | 293,169,722 | 10,448,568,892 |
| 2026/03/23 | 31.700 | 36.760 | 30.990 | 36.090 | 294,554,556 | 9,980,981,130 |
| 2026/03/16 | 36.630 | 38.820 | 32.410 | 32.550 | 214,021,194 | 7,512,678,962 |
| 2026/03/09 | 33.040 | 38.050 | 32.330 | 36.790 | 255,154,846 | 8,943,815,239 |
| 2026/03/02 | 37.020 | 37.840 | 33.750 | 33.870 | 165,999,475 | 5,912,901,299 |
| 2026/02/24 | 38.030 | 42.000 | 37.550 | 38.020 | 217,449,772 | 8,458,796,130 |
| 2026/02/09 | 40.000 | 44.880 | 35.620 | 38.000 | 329,003,934 | 13,036,780,884 |
| 2026/02/02 | 37.010 | 40.290 | 36.440 | 40.290 | 205,735,690 | 7,922,367,082 |
| 2026/01/26 | 42.350 | 44.250 | 36.210 | 37.720 | 311,410,560 | 12,497,684,299 |
| 2026/01/19 | 41.330 | 43.130 | 39.810 | 42.350 | 257,906,383 | 10,743,090,383 |
| 2026/01/12 | 45.670 | 48.240 | 41.000 | 41.340 | 552,736,688 | 24,354,960,315 |
| 2026/01/05 | 47.850 | 55.980 | 44.600 | 46.130 | 719,789,709 | 35,010,571,445 |
| 2025/12/29 | 50.030 | 51.000 | 44.550 | 46.430 | 496,286,016 | 23,822,969,483 |
| 2025/12/22 | 33.860 | 49.500 | 33.230 | 49.500 | 623,582,380 | 25,892,699,373 |
| 2025/12/15 | 32.340 | 36.490 | 30.950 | 33.330 | 371,651,996 | 12,367,649,296 |
| 2025/12/08 | 35.500 | 36.700 | 31.500 | 32.270 | 370,956,220 | 12,609,729,308 |
| 2025/12/01 | 44.130 | 48.080 | 35.690 | 36.220 | 433,319,631 | 17,779,104,459 |
| 2025/11/24 | 37.780 | 47.160 | 37.180 | 45.030 | 439,171,943 | 18,351,897,568 |
| 2025/11/17 | 44.500 | 47.500 | 36.060 | 37.800 | 449,549,694 | 18,640,578,061 |
| 2025/11/10 | 38.690 | 51.250 | 38.010 | 45.440 | 616,232,347 | 26,712,131,661 |
| 2025/11/03 | 30.850 | 36.200 | 30.000 | 36.200 | 567,909,330 | 18,918,479,555 |
| 2025/10/27 | 22.420 | 30.840 | 21.900 | 30.840 | 576,523,597 | 15,277,875,320 |
| 2025/10/20 | 24.010 | 24.940 | 21.290 | 21.740 | 490,757,276 | 11,284,963,561 |
| 2025/10/13 | 20.850 | 25.740 | 20.390 | 24.160 | 714,795,877 | 16,286,624,057 |
| 2025/10/09 | 20.400 | 22.340 | 19.520 | 20.830 | 371,722,378 | 7,721,603,097 |
| 2025/09/29 | 17.800 | 19.720 | 17.420 | 19.720 | 158,913,374 | 2,966,118,125 |
| 2025/09/22 | 15.200 | 16.300 | 14.110 | 16.300 | 442,804,889 | 6,853,512,669 |
| 2025/09/15 | 18.030 | 20.000 | 15.760 | 15.760 | 837,512,852 | 14,562,254,714 |
| 2025/09/08 | 15.280 | 19.140 | 15.280 | 17.890 | 769,490,727 | 13,002,469,559 |
| 2025/09/01 | 10.690 | 13.890 | 10.590 | 13.890 | 223,564,898 | 2,742,023,473 |
| 2025/08/25 | 9.920 | 11.080 | 9.720 | 10.670 | 168,965,442 | 1,748,369,911 |
| 2025/08/18 | 9.750 | 10.550 | 9.720 | 9.910 | 152,585,400 | 1,523,183,755 |
| 2025/08/11 | 9.590 | 9.980 | 9.400 | 9.630 | 128,655,306 | 1,241,523,702 |
| 2025/08/04 | 9.160 | 9.370 | 9.020 | 9.210 | 45,744,200 | 420,389,198 |
| 2025/07/28 | 9.450 | 9.730 | 9.110 | 9.200 | 82,632,872 | 774,476,592 |
| 2025/07/21 | 9.130 | 9.580 | 9.050 | 9.450 | 125,191,290 | 1,164,591,975 |
| 2025/07/14 | 9.150 | 9.330 | 8.900 | 9.150 | 77,515,996 | 707,914,833 |
| 2025/07/07 | 9.280 | 9.470 | 9.150 | 9.170 | 107,053,561 | 992,118,876 |
| 2025/06/30 | 10.060 | 10.580 | 9.140 | 9.230 | 286,903,804 | 2,798,029,348 |
| 2025/06/23 | 8.380 | 11.990 | 8.230 | 10.410 | 298,155,474 | 2,907,761,260 |
| 2025/06/16 | 8.020 | 8.880 | 7.860 | 8.360 | 169,287,323 | 1,401,699,034 |
| 2025/06/09 | 7.640 | 8.560 | 7.560 | 8.020 | 131,425,646 | 1,044,176,757 |
| 2025/06/03 | 7.510 | 7.770 | 7.470 | 7.580 | 31,313,000 | 237,430,822 |
| 2025/05/26 | 7.760 | 7.970 | 7.540 | 7.560 | 28,963,796 | 223,238,457 |
| 2025/05/19 | 7.830 | 8.070 | 7.760 | 7.780 | 25,564,463 | 200,936,679 |
| 2025/05/12 | 7.850 | 7.980 | 7.760 | 7.850 | 26,451,771 | 207,910,920 |
| 2025/05/06 | 7.430 | 7.950 | 7.430 | 7.730 | 29,990,950 | 228,980,903 |
| 2025/04/28 | 7.340 | 7.550 | 7.120 | 7.440 | 26,270,925 | 193,419,685 |
| 2025/04/21 | 7.070 | 7.320 | 7.020 | 7.110 | 23,302,800 | 166,148,964 |
| 2025/04/14 | 7.040 | 7.250 | 6.900 | 7.070 | 25,759,700 | 181,992,280 |
| 2025/04/07 | 7.040 | 7.270 | 6.090 | 6.950 | 51,081,803 | 349,271,828 |
| 2025/03/31 | 7.930 | 7.930 | 7.460 | 7.600 | 34,435,134 | 266,183,585 |
| 2025/03/24 | 8.280 | 8.370 | 7.900 | 7.970 | 42,575,323 | 346,137,375 |
| 2025/03/17 | 8.840 | 8.970 | 8.290 | 8.300 | 68,055,968 | 585,281,324 |
| 2025/03/10 | 8.650 | 9.070 | 8.580 | 8.840 | 91,400,876 | 802,956,695 |
| 2025/03/03 | 8.470 | 9.520 | 8.470 | 8.600 | 161,410,527 | 1,414,763,269 |
| 2025/02/24 | 8.450 | 8.870 | 8.160 | 8.430 | 94,669,941 | 802,564,424 |
| 2025/02/17 | 8.140 | 8.500 | 7.780 | 8.440 | 95,995,799 | 788,605,488 |
| 2025/02/10 | 8.230 | 8.520 | 7.750 | 8.220 | 116,077,856 | 949,516,862 |
| 2025/02/05 | 7.710 | 8.480 | 7.650 | 8.220 | 43,509,425 | 348,728,041 |
| 2025/01/27 | 7.760 | 8.000 | 7.650 | 7.680 | 8,842,000 | 68,724,445 |
| 2025/01/20 | 8.020 | 8.880 | 7.560 | 7.750 | 102,045,090 | 821,718,087 |
| 2025/01/13 | 7.420 | 8.190 | 7.290 | 7.990 | 70,366,393 | 543,404,469 |
| 2025/01/06 | 7.920 | 8.000 | 7.500 | 7.500 | 59,556,400 | 460,370,972 |
| 2024/12/30 | 9.150 | 9.330 | 7.870 | 7.900 | 45,594,125 | 390,399,695 |
| 2024/12/23 | 9.350 | 9.890 | 8.920 | 9.230 | 68,135,898 | 636,900,306 |
| 2024/12/16 | 9.850 | 9.900 | 9.010 | 9.390 | 69,596,280 | 663,774,520 |
| 2024/12/09 | 10.900 | 10.960 | 9.890 | 9.910 | 128,060,361 | 1,333,748,659 |
| 2024/12/02 | 11.110 | 11.880 | 10.000 | 11.220 | 182,741,369 | 2,019,748,980 |
| 2024/11/25 | 12.100 | 12.460 | 10.170 | 11.200 | 322,876,474 | 3,707,429,112 |
| 2024/11/18 | 8.700 | 11.970 | 8.370 | 11.500 | 282,367,424 | 2,861,793,842 |
| 2024/11/11 | 8.520 | 10.290 | 8.520 | 8.690 | 165,682,003 | 1,491,966,437 |
| 2024/11/04 | 7.840 | 8.980 | 7.740 | 8.500 | 89,127,439 | 736,638,283 |
| 2024/10/28 | 8.300 | 8.640 | 7.600 | 7.840 | 126,416,379 | 1,023,340,588 |
| 2024/10/21 | 7.140 | 7.990 | 7.110 | 7.990 | 70,463,325 | 532,526,578 |
| 2024/10/14 | 7.190 | 7.300 | 6.850 | 7.120 | 43,408,331 | 308,850,275 |
| 2024/10/08 | 8.860 | 8.870 | 7.000 | 7.110 | 81,196,033 | 646,320,422 |
| 2024/09/30 | 7.550 | 8.060 | 7.390 | 8.060 | 39,093,052 | 303,557,548 |
| 2024/09/23 | 5.640 | 7.630 | 5.630 | 7.330 | 106,510,030 | 698,439,521 |
| 2024/09/18 | 5.680 | 5.830 | 5.450 | 5.690 | 16,935,334 | 95,896,328 |
| 2024/09/09 | 5.840 | 6.090 | 5.680 | 5.680 | 29,715,846 | 173,020,513 |
| 2024/09/02 | 5.950 | 6.150 | 5.800 | 5.890 | 22,744,800 | 135,274,698 |
| 2024/08/26 | 5.610 | 6.010 | 5.500 | 5.930 | 27,417,289 | 157,992,127 |
| 2024/08/19 | 5.950 | 5.970 | 5.560 | 5.610 | 23,497,089 | 135,636,946 |
| 2024/08/12 | 6.090 | 6.140 | 5.890 | 5.950 | 22,115,595 | 133,080,592 |
| 2024/08/05 | 6.100 | 6.250 | 6.000 | 6.090 | 22,646,080 | 138,367,548 |
| 2024/07/29 | 6.080 | 6.370 | 5.920 | 6.130 | 29,065,391 | 178,025,519 |
| 2024/07/22 | 6.020 | 6.180 | 5.770 | 6.080 | 25,651,860 | 154,231,808 |
| 2024/07/15 | 6.480 | 6.500 | 5.930 | 6.040 | 41,846,291 | 261,016,240 |
| 2024/07/08 | 6.740 | 6.790 | 6.340 | 6.520 | 26,177,596 | 172,706,689 |