日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 18.990 | 20.680 | 17.670 | 19.410 | 163,339,468 | 3,134,076,042 |
| 2026/03/23 | 19.200 | 22.400 | 18.310 | 18.980 | 260,096,334 | 5,129,749,947 |
| 2026/03/16 | 17.570 | 19.990 | 17.480 | 19.210 | 190,633,804 | 3,538,639,986 |
| 2026/03/09 | 19.890 | 20.200 | 16.990 | 17.570 | 230,339,437 | 4,298,709,743 |
| 2026/03/02 | 20.900 | 22.240 | 13.760 | 18.980 | 641,038,556 | 12,160,501,407 |
| 2026/02/23 | 18.410 | 20.920 | 17.800 | 18.830 | 218,914,968 | 4,157,195,242 |
| 2026/02/16 | 16.270 | 18.510 | 16.270 | 18.290 | 22,120,265 | 383,454,793 |
| 2026/02/09 | 15.090 | 18.140 | 15.000 | 16.250 | 118,096,898 | 1,903,721,995 |
| 2026/02/02 | 14.120 | 15.600 | 13.430 | 14.800 | 127,481,217 | 1,846,884,131 |
| 2026/01/26 | 12.960 | 14.680 | 12.960 | 14.060 | 129,188,052 | 1,765,354,730 |
| 2026/01/19 | 12.050 | 13.260 | 12.020 | 12.860 | 121,533,388 | 1,524,940,185 |
| 2026/01/12 | 10.610 | 12.490 | 10.420 | 12.050 | 223,252,819 | 2,543,407,740 |
| 2026/01/05 | 9.760 | 10.620 | 9.380 | 10.520 | 236,261,479 | 2,379,153,093 |
| 2025/12/29 | 9.720 | 9.940 | 9.410 | 9.670 | 40,288,762 | 390,196,659 |
| 2025/12/22 | 9.820 | 10.140 | 9.610 | 9.620 | 45,566,031 | 446,433,188 |
| 2025/12/15 | 9.490 | 10.020 | 9.350 | 9.650 | 92,376,517 | 889,354,917 |
| 2025/12/08 | 9.350 | 9.600 | 9.070 | 9.490 | 110,142,481 | 1,032,861,115 |
| 2025/12/01 | 10.500 | 11.130 | 9.210 | 9.370 | 166,485,816 | 1,673,598,665 |
| 2025/11/24 | 10.750 | 10.960 | 10.310 | 10.400 | 109,348,859 | 1,159,644,649 |
| 2025/11/17 | 11.210 | 11.660 | 10.290 | 10.370 | 155,233,086 | 1,689,324,058 |
| 2025/11/10 | 10.760 | 11.500 | 10.260 | 11.100 | 124,965,798 | 1,362,752,027 |
| 2025/11/03 | 11.230 | 11.230 | 10.020 | 10.760 | 124,391,169 | 1,344,668,536 |
| 2025/10/27 | 10.000 | 11.430 | 9.680 | 11.000 | 124,866,870 | 1,314,535,973 |
| 2025/10/20 | 9.500 | 10.330 | 9.410 | 10.040 | 136,286,567 | 1,338,334,087 |
| 2025/10/13 | 9.140 | 9.860 | 9.100 | 9.350 | 163,955,654 | 1,535,034,810 |
| 2025/10/06 | 8.930 | 9.270 | 8.340 | 9.120 | 97,191,625 | 866,463,336 |
| 2025/09/29 | 8.970 | 9.170 | 8.680 | 8.930 | 83,224,132 | 743,815,679 |
| 2025/09/22 | 9.790 | 9.790 | 8.760 | 8.780 | 172,512,087 | 1,600,912,167 |
| 2025/09/15 | 9.080 | 9.810 | 8.850 | 9.760 | 216,137,038 | 2,026,284,731 |
| 2025/09/08 | 8.040 | 9.030 | 7.900 | 8.750 | 283,784,675 | 2,392,304,810 |
| 2025/09/01 | 7.000 | 7.780 | 7.000 | 7.730 | 200,968,267 | 1,482,643,389 |
| 2025/08/25 | 7.270 | 7.370 | 6.880 | 6.970 | 141,780,959 | 1,009,834,880 |
| 2025/08/18 | 6.520 | 7.290 | 6.410 | 7.190 | 145,935,481 | 1,000,022,883 |
| 2025/08/11 | 6.720 | 6.800 | 6.460 | 6.540 | 98,445,086 | 652,690,920 |
| 2025/08/04 | 6.360 | 6.880 | 6.260 | 6.760 | 83,791,079 | 550,088,433 |
| 2025/07/28 | 6.730 | 6.750 | 6.300 | 6.360 | 60,279,469 | 393,926,329 |
| 2025/07/21 | 6.420 | 6.880 | 6.370 | 6.700 | 96,175,951 | 634,039,956 |
| 2025/07/14 | 6.750 | 6.870 | 6.330 | 6.420 | 91,316,593 | 602,004,639 |
| 2025/07/07 | 6.570 | 6.860 | 6.500 | 6.750 | 69,444,987 | 463,198,063 |
| 2025/06/30 | 6.600 | 6.750 | 6.500 | 6.590 | 63,262,612 | 418,165,865 |
| 2025/06/23 | 7.570 | 7.880 | 6.540 | 6.580 | 299,677,182 | 2,140,444,272 |
| 2025/06/16 | 7.030 | 7.340 | 6.620 | 7.100 | 219,768,587 | 1,543,324,902 |
| 2025/06/09 | 5.950 | 7.120 | 5.840 | 6.850 | 206,711,298 | 1,331,220,759 |
| 2025/06/02 | 6.110 | 6.200 | 5.850 | 5.880 | 105,631,947 | 634,848,001 |
| 2025/05/26 | 6.050 | 6.290 | 5.970 | 6.120 | 173,372,464 | 1,058,872,323 |
| 2025/05/19 | 6.200 | 6.280 | 5.940 | 6.050 | 50,338,513 | 307,945,853 |
| 2025/05/12 | 6.040 | 6.440 | 5.960 | 6.250 | 122,536,790 | 756,358,336 |
| 2025/05/06 | 6.110 | 6.580 | 5.850 | 5.990 | 113,586,118 | 696,566,868 |
| 2025/04/28 | 6.010 | 6.260 | 5.850 | 5.950 | 51,842,086 | 311,959,752 |
| 2025/04/22 | 5.450 | 6.010 | 5.370 | 5.960 | 47,524,385 | 270,770,183 |
| 2025/04/14 | 5.680 | 5.700 | 5.360 | 5.460 | 44,988,210 | 249,684,565 |
| 2025/04/07 | 5.500 | 5.740 | 5.000 | 5.550 | 137,941,563 | 751,436,664 |
| 2025/03/31 | 6.440 | 6.460 | 5.920 | 5.990 | 83,485,690 | 517,819,992 |
| 2025/03/24 | 6.840 | 6.900 | 6.390 | 6.440 | 53,957,372 | 358,411,843 |
| 2025/03/17 | 6.420 | 7.200 | 6.350 | 6.840 | 108,178,926 | 725,069,251 |
| 2025/03/10 | 6.570 | 6.570 | 6.170 | 6.330 | 70,373,185 | 451,092,115 |
| 2025/03/03 | 6.490 | 6.770 | 6.330 | 6.570 | 90,035,362 | 588,831,267 |
| 2025/02/24 | 6.860 | 6.860 | 6.380 | 6.490 | 112,187,789 | 745,768,327 |
| 2025/02/17 | 7.180 | 7.340 | 6.760 | 6.860 | 76,775,359 | 540,114,650 |
| 2025/02/10 | 7.700 | 7.900 | 7.040 | 7.220 | 72,828,985 | 543,668,373 |
| 2025/02/03 | 6.930 | 8.000 | 6.930 | 7.690 | 67,259,562 | 496,880,014 |
| 2025/01/27 | 7.180 | 7.180 | 6.880 | 7.120 | 33,561,987 | 237,954,487 |
| 2025/01/20 | 7.610 | 7.860 | 7.190 | 7.310 | 93,776,029 | 702,616,897 |
| 2025/01/13 | 7.060 | 8.170 | 7.000 | 7.610 | 224,464,726 | 1,674,506,855 |
| 2025/01/06 | 6.000 | 7.260 | 6.000 | 6.740 | 168,737,662 | 1,096,794,803 |
| 2024/12/30 | 6.400 | 6.510 | 5.900 | 5.980 | 57,116,922 | 353,982,124 |
| 2024/12/23 | 5.870 | 6.570 | 5.870 | 6.400 | 51,685,798 | 319,289,017 |
| 2024/12/16 | 6.110 | 6.150 | 5.650 | 5.870 | 73,323,587 | 435,908,724 |
| 2024/12/09 | 6.210 | 6.590 | 6.060 | 6.110 | 55,149,886 | 344,273,163 |
| 2024/12/02 | 5.950 | 6.280 | 5.870 | 6.210 | 77,069,113 | 468,387,534 |
| 2024/11/25 | 6.560 | 6.570 | 5.840 | 5.930 | 84,767,908 | 527,680,227 |
| 2024/11/18 | 6.530 | 6.820 | 6.450 | 6.470 | 39,691,492 | 260,673,873 |
| 2024/11/11 | 6.970 | 7.020 | 6.550 | 6.760 | 69,635,311 | 475,260,997 |
| 2024/11/04 | 7.500 | 7.500 | 6.920 | 7.050 | 119,766,233 | 867,406,942 |
| 2024/10/28 | 7.750 | 7.870 | 7.350 | 7.430 | 60,623,327 | 460,737,285 |
| 2024/10/21 | 8.780 | 8.960 | 7.660 | 7.810 | 81,352,543 | 675,429,488 |
| 2024/10/14 | 8.850 | 8.970 | 8.050 | 8.370 | 70,235,032 | 601,211,873 |
| 2024/10/07 | 10.280 | 10.720 | 8.550 | 8.900 | 76,453,280 | 734,907,154 |
| 2024/09/30 | 9.400 | 10.160 | 8.950 | 10.140 | 68,999,084 | 666,703,649 |
| 2024/09/23 | 7.680 | 9.430 | 7.520 | 9.320 | 92,883,990 | 788,352,865 |
| 2024/09/16 | 7.340 | 7.700 | 7.070 | 7.700 | 32,619,251 | 243,094,968 |
| 2024/09/09 | 8.180 | 8.180 | 6.920 | 7.170 | 100,628,046 | 766,031,000 |
| 2024/09/02 | 8.570 | 8.870 | 8.010 | 8.190 | 37,141,389 | 312,359,081 |
| 2024/08/26 | 8.660 | 9.050 | 8.340 | 8.570 | 33,456,933 | 289,569,755 |
| 2024/08/19 | 9.180 | 9.350 | 8.580 | 8.660 | 34,464,416 | 308,198,040 |
| 2024/08/12 | 8.580 | 9.200 | 8.440 | 9.030 | 28,080,011 | 247,455,096 |
| 2024/08/05 | 9.400 | 9.210 | 8.450 | 8.580 | 49,465,433 | 440,737,008 |
| 2024/07/29 | 9.290 | 9.560 | 8.640 | 9.190 | 58,995,115 | 540,985,204 |
| 2024/07/22 | 9.030 | 9.680 | 8.770 | 9.090 | 73,053,927 | 667,895,527 |
| 2024/07/15 | 9.070 | 9.320 | 8.580 | 8.890 | 66,404,368 | 595,315,159 |