日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 24.350 | 26.890 | 21.390 | 21.880 | 320,312,597 | 7,568,185,885 |
| 2026/03/23 | 26.120 | 27.180 | 22.800 | 24.990 | 366,759,610 | 9,268,932,243 |
| 2026/03/16 | 26.500 | 29.580 | 25.250 | 27.460 | 468,183,065 | 12,733,408,910 |
| 2026/03/09 | 23.980 | 28.190 | 22.600 | 26.470 | 463,224,726 | 11,724,217,815 |
| 2026/03/02 | 22.800 | 25.000 | 19.950 | 24.900 | 433,572,434 | 10,042,621,502 |
| 2026/02/24 | 31.000 | 31.800 | 22.140 | 23.490 | 380,524,341 | 10,315,063,573 |
| 2026/02/09 | 27.000 | 33.540 | 26.000 | 30.050 | 430,108,371 | 12,536,583,743 |
| 2026/02/02 | 20.850 | 27.480 | 20.850 | 25.990 | 440,762,026 | 10,486,830,503 |
| 2026/01/26 | - | - | - | - | 0 | - |
| 2026/01/19 | 16.540 | 23.480 | 16.540 | 23.170 | 400,633,223 | 7,985,621,717 |
| 2026/01/12 | 16.580 | 20.500 | 15.640 | 15.640 | 442,763,774 | 7,566,832,897 |
| 2026/01/05 | 12.730 | 15.070 | 12.060 | 15.070 | 280,688,315 | 3,854,552,285 |
| 2025/12/29 | 10.770 | 13.040 | 10.770 | 12.660 | 260,843,503 | 3,080,561,770 |
| 2025/12/22 | 6.680 | 9.790 | 6.680 | 9.790 | 14,504,030 | 119,440,687 |
| 2025/12/15 | 5.020 | 6.070 | 5.020 | 6.070 | 9,319,603 | 51,677,198 |
| 2025/12/08 | 4.400 | 4.650 | 4.180 | 4.560 | 231,383,724 | 1,029,079,112 |
| 2025/12/01 | 3.860 | 4.320 | 3.820 | 4.320 | 263,524,838 | 1,075,181,339 |
| 2025/11/24 | 3.640 | 3.860 | 3.590 | 3.860 | 78,176,648 | 292,185,221 |
| 2025/11/17 | 3.900 | 3.930 | 3.580 | 3.580 | 86,015,648 | 322,343,640 |
| 2025/11/10 | 3.760 | 3.990 | 3.750 | 3.900 | 82,281,108 | 316,782,265 |
| 2025/11/03 | 3.650 | 3.790 | 3.640 | 3.770 | 68,159,001 | 253,040,291 |
| 2025/10/27 | 3.690 | 3.720 | 3.610 | 3.650 | 67,496,500 | 247,543,413 |
| 2025/10/20 | 3.640 | 3.770 | 3.620 | 3.690 | 82,273,200 | 302,765,376 |
| 2025/10/13 | 3.480 | 3.680 | 3.440 | 3.630 | 70,505,605 | 250,823,689 |
| 2025/10/09 | 3.480 | 3.570 | 3.460 | 3.570 | 26,524,900 | 93,367,648 |
| 2025/09/29 | 3.490 | 3.540 | 3.420 | 3.480 | 20,246,000 | 70,506,695 |
| 2025/09/22 | 3.520 | 3.530 | 3.350 | 3.490 | 57,929,611 | 201,160,574 |
| 2025/09/15 | 3.600 | 3.670 | 3.490 | 3.520 | 71,271,300 | 254,438,541 |
| 2025/09/08 | 3.510 | 3.620 | 3.510 | 3.590 | 61,457,087 | 218,633,587 |
| 2025/09/01 | 3.510 | 3.550 | 3.420 | 3.510 | 75,924,644 | 265,546,442 |
| 2025/08/25 | 3.660 | 3.720 | 3.400 | 3.500 | 104,458,110 | 372,915,452 |
| 2025/08/18 | 3.630 | 3.690 | 3.600 | 3.650 | 78,267,200 | 285,088,276 |
| 2025/08/11 | 3.680 | 3.700 | 3.580 | 3.630 | 74,448,004 | 271,549,094 |
| 2025/08/04 | 3.540 | 3.680 | 3.510 | 3.660 | 73,985,905 | 266,164,293 |
| 2025/07/28 | 3.600 | 3.610 | 3.500 | 3.550 | 60,988,158 | 217,422,783 |
| 2025/07/21 | 3.540 | 3.620 | 3.530 | 3.610 | 85,822,194 | 306,814,343 |
| 2025/07/14 | 3.530 | 3.590 | 3.450 | 3.540 | 118,583,400 | 418,302,943 |
| 2025/07/07 | 3.620 | 3.960 | 3.560 | 3.620 | 282,097,935 | 1,040,941,380 |
| 2025/06/30 | 3.480 | 3.540 | 3.460 | 3.480 | 80,415,660 | 280,650,653 |
| 2025/06/23 | 3.390 | 3.630 | 3.350 | 3.480 | 122,533,585 | 424,272,538 |
| 2025/06/16 | 3.540 | 3.690 | 3.380 | 3.410 | 173,994,718 | 609,851,486 |
| 2025/06/09 | 3.870 | 3.930 | 3.520 | 3.530 | 317,756,709 | 1,179,671,782 |
| 2025/06/03 | 3.300 | 4.070 | 3.300 | 3.880 | 436,869,363 | 1,589,112,307 |
| 2025/05/26 | 3.250 | 3.610 | 3.230 | 3.340 | 181,688,619 | 610,019,538 |
| 2025/05/19 | 3.280 | 3.390 | 3.250 | 3.250 | 60,161,505 | 198,081,755 |
| 2025/05/12 | 3.320 | 3.370 | 3.260 | 3.280 | 63,880,100 | 211,283,430 |
| 2025/05/06 | 3.190 | 3.320 | 3.160 | 3.320 | 58,609,200 | 190,333,377 |
| 2025/04/28 | 3.280 | 3.290 | 3.120 | 3.140 | 57,320,498 | 183,855,497 |
| 2025/04/21 | 3.220 | 3.580 | 3.200 | 3.290 | 130,807,690 | 434,608,550 |
| 2025/04/14 | 3.120 | 3.270 | 3.090 | 3.220 | 71,157,800 | 225,926,015 |
| 2025/04/07 | 3.320 | 3.350 | 2.800 | 3.100 | 124,453,188 | 391,094,143 |
| 2025/03/31 | 3.360 | 3.490 | 3.270 | 3.470 | 60,363,845 | 205,086,163 |
| 2025/03/24 | 3.420 | 3.480 | 3.320 | 3.380 | 77,592,918 | 263,815,921 |
| 2025/03/17 | 3.410 | 3.480 | 3.380 | 3.430 | 58,492,149 | 200,335,610 |
| 2025/03/10 | 3.290 | 3.400 | 3.230 | 3.400 | 69,310,458 | 230,803,825 |
| 2025/03/03 | 3.370 | 3.410 | 3.260 | 3.280 | 64,143,738 | 213,598,647 |
| 2025/02/24 | 3.290 | 3.500 | 3.260 | 3.360 | 92,538,245 | 310,234,466 |
| 2025/02/17 | 3.330 | 3.520 | 3.250 | 3.320 | 89,838,051 | 301,406,661 |
| 2025/02/10 | 3.280 | 3.380 | 3.260 | 3.290 | 67,164,521 | 221,810,830 |
| 2025/02/05 | 3.270 | 3.300 | 3.190 | 3.270 | 45,356,900 | 147,750,101 |
| 2025/01/27 | 3.200 | 3.300 | 3.200 | 3.240 | 17,664,413 | 57,144,376 |
| 2025/01/20 | 3.210 | 3.310 | 3.170 | 3.200 | 91,524,909 | 294,939,019 |
| 2025/01/13 | 2.800 | 3.360 | 2.760 | 3.190 | 155,683,070 | 471,330,494 |
| 2025/01/06 | 2.940 | 2.980 | 2.820 | 2.820 | 61,005,020 | 176,304,507 |
| 2024/12/30 | 3.210 | 3.220 | 2.930 | 2.940 | 62,590,900 | 192,467,017 |
| 2024/12/23 | 3.400 | 3.400 | 3.070 | 3.230 | 84,271,327 | 275,988,595 |
| 2024/12/16 | 3.620 | 3.690 | 3.310 | 3.380 | 81,932,105 | 286,762,367 |
| 2024/12/09 | 3.550 | 3.690 | 3.450 | 3.620 | 99,768,537 | 356,921,941 |
| 2024/12/02 | 3.420 | 3.540 | 3.350 | 3.510 | 92,553,665 | 319,772,912 |
| 2024/11/25 | 3.260 | 3.450 | 3.220 | 3.410 | 87,979,376 | 293,411,218 |
| 2024/11/18 | 3.290 | 3.380 | 3.160 | 3.260 | 84,142,700 | 275,356,985 |
| 2024/11/11 | 3.350 | 3.410 | 3.250 | 3.260 | 87,045,237 | 288,772,573 |
| 2024/11/04 | 3.140 | 3.430 | 3.110 | 3.360 | 106,096,601 | 345,874,919 |
| 2024/10/28 | 3.170 | 3.290 | 3.090 | 3.130 | 95,983,114 | 304,266,471 |
| 2024/10/21 | 3.040 | 3.160 | 3.000 | 3.160 | 64,457,698 | 199,174,286 |
| 2024/10/14 | 3.030 | 3.090 | 2.940 | 3.010 | 73,519,521 | 221,845,154 |
| 2024/10/07 | 3.080 | 3.540 | 2.980 | 3.010 | 148,067,124 | 466,781,608 |
| 2024/09/30 | 3.080 | 3.260 | 3.010 | 3.230 | 35,202,917 | 110,713,173 |
| 2024/09/23 | 2.670 | 3.030 | 2.660 | 2.990 | 61,119,300 | 173,426,013 |
| 2024/09/18 | 2.680 | 2.700 | 2.580 | 2.670 | 17,322,648 | 46,034,937 |
| 2024/09/09 | 2.710 | 2.740 | 2.670 | 2.680 | 25,351,748 | 68,449,719 |
| 2024/09/02 | 2.860 | 2.860 | 2.720 | 2.730 | 31,343,580 | 87,526,947 |
| 2024/08/26 | 2.720 | 2.880 | 2.700 | 2.850 | 40,372,781 | 112,539,127 |
| 2024/08/19 | 2.830 | 2.860 | 2.700 | 2.720 | 23,768,900 | 66,018,119 |
| 2024/08/12 | 2.890 | 2.900 | 2.830 | 2.840 | 27,120,154 | 77,699,241 |
| 2024/08/05 | 2.870 | 2.940 | 2.850 | 2.900 | 30,580,400 | 88,377,356 |
| 2024/07/29 | 2.790 | 2.940 | 2.760 | 2.890 | 56,708,711 | 161,336,282 |
| 2024/07/22 | 2.790 | 2.820 | 2.690 | 2.790 | 45,831,415 | 127,067,598 |
| 2024/07/15 | 2.910 | 2.940 | 2.710 | 2.780 | 57,040,434 | 161,709,630 |
| 2024/07/08 | 2.880 | 2.990 | 2.740 | 2.930 | 54,915,299 | 158,430,637 |