日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 15.740 | 17.290 | 15.480 | 16.640 | 54,631,214 | 889,805,898 |
| 2026/03/23 | 18.330 | 18.450 | 15.540 | 15.720 | 93,030,652 | 1,582,451,390 |
| 2026/03/16 | 18.420 | 19.500 | 17.610 | 19.250 | 64,102,925 | 1,198,404,182 |
| 2026/03/09 | 18.230 | 19.730 | 16.670 | 18.420 | 73,979,779 | 1,351,055,713 |
| 2026/03/02 | 17.880 | 18.900 | 17.680 | 18.230 | 65,717,234 | 1,194,246,434 |
| 2026/02/24 | 16.460 | 18.590 | 16.450 | 18.370 | 60,115,136 | 1,050,061,138 |
| 2026/02/09 | 18.200 | 18.530 | 16.360 | 16.360 | 91,326,218 | 1,585,651,460 |
| 2026/02/02 | 16.210 | 18.390 | 15.800 | 18.390 | 106,040,725 | 1,823,635,368 |
| 2026/01/26 | 15.610 | 17.100 | 14.300 | 16.410 | 112,246,750 | 1,779,672,221 |
| 2026/01/19 | 14.850 | 16.200 | 14.730 | 15.650 | 60,746,091 | 932,908,092 |
| 2026/01/12 | 16.080 | 16.320 | 14.680 | 14.830 | 97,212,430 | 1,504,605,385 |
| 2026/01/05 | 14.740 | 16.780 | 14.230 | 16.480 | 73,622,933 | 1,145,388,780 |
| 2025/12/29 | 14.880 | 15.210 | 14.220 | 14.590 | 37,160,846 | 547,193,457 |
| 2025/12/22 | 14.590 | 15.260 | 14.020 | 14.950 | 88,472,496 | 1,300,988,053 |
| 2025/12/15 | 12.330 | 14.700 | 11.980 | 14.660 | 87,700,382 | 1,176,719,875 |
| 2025/12/08 | 12.700 | 13.190 | 12.300 | 12.380 | 41,176,031 | 520,567,971 |
| 2025/12/01 | 12.690 | 13.800 | 12.610 | 12.700 | 78,581,455 | 1,017,629,842 |
| 2025/11/24 | 11.990 | 12.670 | 11.890 | 12.610 | 51,295,394 | 630,420,392 |
| 2025/11/17 | 13.180 | 13.320 | 11.920 | 11.970 | 56,618,216 | 713,247,976 |
| 2025/11/10 | 13.470 | 13.740 | 13.030 | 13.370 | 68,817,471 | 922,326,155 |
| 2025/11/03 | 13.110 | 15.060 | 13.100 | 13.500 | 137,212,269 | 1,878,778,993 |
| 2025/10/27 | 11.100 | 13.420 | 10.880 | 13.060 | 172,587,804 | 2,090,901,245 |
| 2025/10/20 | 10.060 | 11.700 | 10.060 | 10.920 | 116,312,518 | 1,242,799,254 |
| 2025/10/13 | 10.280 | 11.030 | 9.720 | 10.000 | 127,739,998 | 1,310,293,029 |
| 2025/10/09 | 10.370 | 10.640 | 10.010 | 10.480 | 36,893,570 | 382,770,788 |
| 2025/09/29 | 10.140 | 10.730 | 10.030 | 10.370 | 77,023,269 | 794,687,577 |
| 2025/09/22 | 10.030 | 10.140 | 8.960 | 10.140 | 129,053,181 | 1,266,979,604 |
| 2025/09/15 | 10.010 | 10.860 | 9.650 | 10.060 | 244,619,296 | 2,481,662,757 |
| 2025/09/08 | 7.930 | 10.090 | 7.910 | 10.090 | 136,883,313 | 1,232,634,233 |
| 2025/09/01 | 8.000 | 8.060 | 7.800 | 7.930 | 30,995,183 | 246,334,216 |
| 2025/08/25 | 8.220 | 8.350 | 7.820 | 7.990 | 42,955,198 | 347,722,327 |
| 2025/08/18 | 8.430 | 8.470 | 8.140 | 8.230 | 49,661,071 | 413,055,958 |
| 2025/08/11 | 8.410 | 8.520 | 8.230 | 8.270 | 40,114,246 | 335,254,810 |
| 2025/08/04 | 8.160 | 8.400 | 8.130 | 8.390 | 30,989,440 | 256,282,668 |
| 2025/07/28 | 8.300 | 8.340 | 8.120 | 8.200 | 34,340,445 | 282,965,266 |
| 2025/07/21 | 8.250 | 8.350 | 8.190 | 8.250 | 34,630,081 | 286,044,469 |
| 2025/07/14 | 8.070 | 8.500 | 8.050 | 8.250 | 49,929,382 | 410,294,696 |
| 2025/07/07 | 7.940 | 8.080 | 7.860 | 8.060 | 34,600,248 | 276,282,980 |
| 2025/06/30 | 7.790 | 7.990 | 7.750 | 7.940 | 33,765,530 | 265,650,307 |
| 2025/06/23 | 7.550 | 7.990 | 7.470 | 7.790 | 32,226,280 | 248,142,356 |
| 2025/06/16 | 8.000 | 8.140 | 7.570 | 7.590 | 45,702,462 | 357,621,765 |
| 2025/06/09 | 7.950 | 8.340 | 7.950 | 8.050 | 76,687,147 | 619,056,994 |
| 2025/06/03 | 7.750 | 7.950 | 7.730 | 7.890 | 32,883,497 | 257,477,781 |
| 2025/05/26 | 7.700 | 7.930 | 7.670 | 7.820 | 50,853,372 | 395,639,234 |
| 2025/05/19 | 8.100 | 8.350 | 7.700 | 7.700 | 119,606,977 | 952,370,554 |
| 2025/05/12 | 8.060 | 8.970 | 7.820 | 8.420 | 129,824,380 | 1,079,814,280 |
| 2025/05/06 | 7.760 | 8.030 | 7.720 | 8.030 | 59,630,452 | 470,186,114 |
| 2025/04/28 | 7.800 | 7.920 | 7.660 | 7.730 | 45,158,976 | 351,223,935 |
| 2025/04/21 | 7.800 | 8.050 | 7.680 | 7.770 | 82,630,119 | 646,580,681 |
| 2025/04/14 | 7.650 | 7.960 | 7.510 | 7.700 | 91,730,169 | 706,780,952 |
| 2025/04/07 | 7.280 | 8.380 | 7.070 | 7.650 | 208,878,910 | 1,586,435,321 |
| 2025/03/31 | 7.280 | 7.510 | 7.130 | 7.480 | 24,308,266 | 178,665,755 |
| 2025/03/24 | 7.600 | 7.630 | 7.220 | 7.290 | 41,186,660 | 306,222,817 |
| 2025/03/17 | 7.480 | 7.640 | 7.410 | 7.590 | 47,830,677 | 360,164,997 |
| 2025/03/10 | 7.160 | 7.440 | 7.120 | 7.440 | 38,405,364 | 279,975,103 |
| 2025/03/03 | 7.100 | 7.220 | 7.080 | 7.140 | 27,065,669 | 193,113,548 |
| 2025/02/24 | 7.270 | 7.550 | 7.070 | 7.080 | 58,656,244 | 424,817,847 |
| 2025/02/17 | 7.190 | 7.300 | 7.050 | 7.100 | 27,143,208 | 194,345,369 |
| 2025/02/10 | 7.250 | 7.340 | 7.170 | 7.190 | 24,504,358 | 177,350,291 |
| 2025/02/05 | 7.260 | 7.290 | 7.040 | 7.250 | 18,163,807 | 130,961,048 |
| 2025/01/27 | 7.150 | 7.330 | 7.150 | 7.210 | 6,095,300 | 43,947,113 |
| 2025/01/20 | 7.260 | 7.320 | 7.030 | 7.100 | 27,282,377 | 195,819,260 |
| 2025/01/13 | 6.810 | 7.280 | 6.600 | 7.230 | 29,525,976 | 206,091,312 |
| 2025/01/06 | 7.100 | 7.180 | 6.830 | 6.830 | 30,845,537 | 215,456,075 |
| 2024/12/30 | 7.610 | 7.700 | 7.080 | 7.130 | 41,623,535 | 307,181,688 |
| 2024/12/23 | 7.950 | 8.260 | 7.300 | 7.700 | 91,824,276 | 716,458,913 |
| 2024/12/16 | 7.950 | 8.800 | 7.690 | 7.980 | 123,874,308 | 1,004,001,266 |
| 2024/12/09 | 7.610 | 8.040 | 7.510 | 7.900 | 52,630,231 | 408,673,743 |
| 2024/12/02 | 7.500 | 7.680 | 7.410 | 7.600 | 52,162,841 | 393,699,042 |
| 2024/11/25 | 7.020 | 7.550 | 6.960 | 7.500 | 64,467,369 | 467,871,930 |
| 2024/11/18 | 7.180 | 7.300 | 6.940 | 6.980 | 55,951,174 | 397,253,335 |
| 2024/11/11 | 7.150 | 7.280 | 7.010 | 7.050 | 52,218,855 | 371,928,794 |
| 2024/11/04 | 6.860 | 7.340 | 6.790 | 7.150 | 73,864,655 | 519,637,847 |
| 2024/10/28 | 6.850 | 7.150 | 6.830 | 6.870 | 61,871,740 | 428,461,799 |
| 2024/10/21 | 6.640 | 6.770 | 6.540 | 6.750 | 42,007,330 | 280,398,927 |
| 2024/10/14 | 6.560 | 6.630 | 6.400 | 6.530 | 30,966,557 | 202,211,617 |
| 2024/10/07 | 6.700 | 7.760 | 6.470 | 6.510 | 79,794,751 | 547,391,991 |
| 2024/09/30 | 6.700 | 7.120 | 6.600 | 7.070 | 22,826,105 | 156,872,406 |
| 2024/09/23 | 6.030 | 6.650 | 5.980 | 6.590 | 37,487,039 | 236,636,933 |
| 2024/09/18 | 5.970 | 6.060 | 5.790 | 6.020 | 10,595,211 | 63,147,457 |
| 2024/09/09 | 5.970 | 6.040 | 5.890 | 5.980 | 11,753,990 | 70,171,320 |
| 2024/09/02 | 5.980 | 6.060 | 5.910 | 5.970 | 14,274,506 | 85,361,545 |
| 2024/08/26 | 5.770 | 6.080 | 5.750 | 5.980 | 15,603,240 | 91,981,099 |
| 2024/08/19 | 5.980 | 6.600 | 5.720 | 5.770 | 40,217,420 | 242,008,324 |
| 2024/08/12 | 6.030 | 6.080 | 5.940 | 6.000 | 10,581,749 | 63,622,765 |
| 2024/08/05 | 5.820 | 6.110 | 5.820 | 6.020 | 14,044,815 | 83,461,313 |
| 2024/07/29 | 5.780 | 6.020 | 5.660 | 5.920 | 13,886,126 | 81,164,406 |
| 2024/07/22 | 5.760 | 5.790 | 5.520 | 5.690 | 11,864,594 | 67,509,539 |
| 2024/07/15 | 5.870 | 5.900 | 5.690 | 5.780 | 11,132,974 | 64,682,578 |
| 2024/07/08 | 6.010 | 6.040 | 5.690 | 5.870 | 16,445,709 | 97,070,797 |