日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 16.100 | 16.230 | 13.940 | 14.570 | 292,815,744 | 4,453,727,466 |
| 2026/03/23 | 16.840 | 17.250 | 15.380 | 16.090 | 281,640,726 | 4,616,091,499 |
| 2026/03/16 | 16.500 | 16.950 | 15.590 | 16.810 | 330,348,500 | 5,438,362,181 |
| 2026/03/09 | 15.100 | 17.420 | 14.080 | 16.290 | 450,994,934 | 7,090,767,849 |
| 2026/03/02 | 14.450 | 14.890 | 13.530 | 14.400 | 350,538,048 | 5,018,828,502 |
| 2026/02/23 | 13.500 | 14.060 | 13.020 | 14.000 | 153,009,172 | 2,087,810,151 |
| 2026/02/16 | 13.490 | 13.720 | 13.340 | 13.500 | 16,986,624 | 229,531,756 |
| 2026/02/09 | 12.340 | 13.860 | 12.310 | 13.410 | 239,588,861 | 3,109,863,415 |
| 2026/02/02 | 11.320 | 12.450 | 10.830 | 12.300 | 265,626,540 | 3,114,471,181 |
| 2026/01/26 | 11.150 | 11.850 | 10.990 | 11.410 | 170,103,499 | 1,930,674,713 |
| 2026/01/19 | 11.010 | 11.270 | 10.790 | 11.120 | 140,624,539 | 1,553,549,594 |
| 2026/01/12 | 10.870 | 11.160 | 10.660 | 10.990 | 122,747,031 | 1,340,397,578 |
| 2026/01/05 | 9.740 | 10.980 | 9.530 | 10.870 | 200,895,648 | 2,065,207,261 |
| 2025/12/29 | 9.850 | 9.900 | 9.510 | 9.750 | 64,033,485 | 624,486,562 |
| 2025/12/22 | 10.070 | 10.070 | 9.680 | 9.810 | 65,595,114 | 649,883,591 |
| 2025/12/15 | 9.910 | 10.140 | 9.680 | 9.990 | 100,372,941 | 996,703,304 |
| 2025/12/08 | 10.350 | 10.370 | 9.770 | 9.880 | 116,381,544 | 1,174,580,732 |
| 2025/12/01 | 10.160 | 10.590 | 10.100 | 10.370 | 84,929,945 | 875,203,083 |
| 2025/11/24 | 10.320 | 10.450 | 10.050 | 10.160 | 102,534,863 | 1,050,469,671 |
| 2025/11/17 | 11.290 | 11.470 | 10.250 | 10.320 | 174,775,319 | 1,893,253,643 |
| 2025/11/10 | 11.720 | 11.920 | 11.180 | 11.270 | 141,239,363 | 1,627,430,560 |
| 2025/11/03 | 10.730 | 11.800 | 10.700 | 11.540 | 215,549,696 | 2,412,539,972 |
| 2025/10/27 | 10.850 | 11.090 | 10.430 | 10.670 | 179,652,806 | 1,933,064,192 |
| 2025/10/20 | 11.240 | 11.490 | 10.700 | 11.000 | 257,938,311 | 2,865,049,789 |
| 2025/10/13 | 10.170 | 11.500 | 10.100 | 11.010 | 331,747,465 | 3,548,039,138 |
| 2025/10/06 | 10.450 | 10.750 | 10.170 | 10.520 | 91,882,433 | 962,238,779 |
| 2025/09/29 | 10.280 | 10.370 | 10.040 | 10.350 | 65,846,726 | 675,587,408 |
| 2025/09/22 | 10.720 | 10.750 | 10.090 | 10.310 | 135,084,708 | 1,413,999,180 |
| 2025/09/15 | 9.370 | 10.670 | 9.290 | 10.630 | 354,364,818 | 3,540,104,531 |
| 2025/09/08 | 9.390 | 9.660 | 9.220 | 9.290 | 129,911,637 | 1,219,870,271 |
| 2025/09/01 | 9.100 | 9.520 | 9.000 | 9.390 | 162,290,656 | 1,501,594,294 |
| 2025/08/25 | 9.350 | 9.620 | 8.970 | 9.050 | 194,682,883 | 1,800,329,960 |
| 2025/08/18 | 9.400 | 9.550 | 9.020 | 9.210 | 160,338,787 | 1,490,349,025 |
| 2025/08/11 | 9.520 | 9.900 | 9.230 | 9.400 | 205,555,331 | 1,955,345,086 |
| 2025/08/04 | 8.910 | 9.760 | 8.850 | 9.520 | 167,388,141 | 1,550,014,185 |
| 2025/07/28 | 9.320 | 9.400 | 8.840 | 8.950 | 258,478,424 | 2,359,261,815 |
| 2025/07/21 | 8.270 | 9.910 | 8.260 | 9.490 | 553,480,349 | 4,971,637,234 |
| 2025/07/14 | 8.360 | 8.550 | 8.130 | 8.230 | 132,650,699 | 1,103,322,188 |
| 2025/07/07 | 8.120 | 8.410 | 7.980 | 8.330 | 115,747,811 | 950,289,528 |
| 2025/06/30 | 7.790 | 8.280 | 7.740 | 8.090 | 115,558,259 | 921,577,115 |
| 2025/06/23 | 7.850 | 7.860 | 7.680 | 7.780 | 211,813,134 | 1,650,553,846 |
| 2025/06/16 | 8.560 | 8.560 | 7.760 | 7.810 | 239,391,010 | 1,956,423,029 |
| 2025/06/09 | 8.230 | 8.480 | 8.010 | 8.470 | 249,623,171 | 2,071,248,261 |
| 2025/06/02 | 9.410 | 9.430 | 8.160 | 8.230 | 219,931,457 | 1,937,046,307 |
| 2025/05/26 | 9.090 | 9.410 | 9.030 | 9.320 | 113,669,699 | 1,047,182,102 |
| 2025/05/19 | 8.720 | 9.270 | 8.640 | 9.090 | 138,894,739 | 1,240,330,019 |
| 2025/05/12 | 8.350 | 8.890 | 8.280 | 8.730 | 126,585,326 | 1,083,886,853 |
| 2025/05/06 | 8.190 | 8.380 | 8.080 | 8.340 | 57,403,226 | 473,433,106 |
| 2025/04/28 | 7.780 | 8.280 | 7.610 | 8.230 | 91,198,184 | 727,305,517 |
| 2025/04/22 | 7.890 | 7.980 | 7.740 | 7.740 | 86,346,436 | 676,740,192 |
| 2025/04/14 | 7.960 | 8.110 | 7.800 | 7.890 | 55,578,915 | 441,296,585 |
| 2025/04/07 | 7.750 | 7.920 | 7.280 | 7.880 | 214,730,333 | 1,655,034,041 |
| 2025/03/31 | 8.320 | 8.400 | 8.010 | 8.280 | 112,001,710 | 924,294,111 |
| 2025/03/24 | 8.780 | 8.880 | 8.410 | 8.440 | 106,889,301 | 922,187,444 |
| 2025/03/17 | 8.760 | 8.950 | 8.700 | 8.740 | 123,723,399 | 1,087,219,368 |
| 2025/03/10 | 8.240 | 8.790 | 8.200 | 8.710 | 176,938,598 | 1,501,324,004 |
| 2025/03/03 | 8.120 | 8.530 | 7.970 | 8.240 | 146,118,336 | 1,200,362,130 |
| 2025/02/24 | 7.700 | 8.290 | 7.610 | 8.100 | 215,166,971 | 1,705,198,245 |
| 2025/02/17 | 8.040 | 8.050 | 7.640 | 7.710 | 192,434,385 | 1,512,534,266 |
| 2025/02/10 | 8.170 | 8.230 | 7.940 | 8.030 | 119,772,945 | 969,262,557 |
| 2025/02/03 | 8.230 | 8.370 | 8.010 | 8.220 | 82,047,492 | 673,404,790 |
| 2025/01/27 | 8.160 | 8.390 | 8.120 | 8.230 | 32,536,020 | 267,608,764 |
| 2025/01/20 | 8.020 | 8.160 | 7.860 | 8.130 | 85,153,518 | 684,847,168 |
| 2025/01/13 | 7.920 | 8.140 | 7.740 | 8.010 | 164,717,872 | 1,309,918,877 |
| 2025/01/06 | 8.840 | 8.860 | 7.880 | 7.930 | 169,232,785 | 1,417,747,656 |
| 2024/12/30 | 8.720 | 8.960 | 8.670 | 8.820 | 100,995,229 | 888,000,550 |
| 2024/12/23 | 8.710 | 8.750 | 8.550 | 8.720 | 58,042,534 | 503,954,301 |
| 2024/12/16 | 9.110 | 9.260 | 8.580 | 8.680 | 153,148,259 | 1,364,168,117 |
| 2024/12/09 | 9.350 | 9.740 | 9.060 | 9.120 | 102,389,218 | 954,011,538 |
| 2024/12/02 | 9.020 | 9.410 | 8.860 | 9.340 | 93,177,449 | 853,272,489 |
| 2024/11/25 | 9.270 | 9.360 | 8.890 | 8.950 | 80,375,755 | 732,825,946 |
| 2024/11/18 | 9.400 | 9.730 | 9.170 | 9.240 | 99,330,984 | 932,221,284 |
| 2024/11/11 | 10.140 | 10.160 | 9.280 | 9.340 | 173,431,697 | 1,687,490,411 |
| 2024/11/04 | 10.320 | 10.620 | 10.140 | 10.220 | 95,441,597 | 985,434,489 |
| 2024/10/28 | 10.520 | 10.660 | 10.060 | 10.320 | 116,710,403 | 1,212,621,087 |
| 2024/10/21 | 10.700 | 10.880 | 10.480 | 10.580 | 125,721,316 | 1,340,189,228 |
| 2024/10/14 | 11.000 | 11.160 | 10.120 | 10.660 | 160,392,023 | 1,721,808,366 |
| 2024/10/07 | 11.700 | 12.200 | 10.060 | 11.100 | 347,805,096 | 3,918,024,406 |
| 2024/09/30 | 10.800 | 11.560 | 10.620 | 11.500 | 175,647,995 | 1,953,205,704 |
| 2024/09/23 | 9.380 | 10.540 | 9.200 | 10.520 | 385,081,183 | 3,816,154,523 |
| 2024/09/16 | 9.020 | 9.390 | 8.780 | 9.320 | 66,559,106 | 607,518,240 |
| 2024/09/09 | 9.710 | 9.750 | 8.910 | 9.020 | 118,310,327 | 1,105,905,781 |
| 2024/09/02 | 10.220 | 10.420 | 9.580 | 9.780 | 73,252,899 | 732,528,990 |
| 2024/08/26 | 9.860 | 10.320 | 9.770 | 10.120 | 78,477,495 | 786,148,306 |
| 2024/08/19 | 10.280 | 10.500 | 9.210 | 9.800 | 183,783,245 | 1,828,183,829 |
| 2024/08/12 | 9.890 | 10.440 | 9.820 | 10.280 | 89,156,492 | 901,149,242 |
| 2024/08/05 | 9.920 | 9.920 | 9.400 | 9.880 | 122,951,245 | 1,202,463,176 |
| 2024/07/29 | 9.820 | 10.420 | 9.570 | 9.960 | 112,617,876 | 1,119,703,232 |
| 2024/07/22 | 9.930 | 10.140 | 9.610 | 9.740 | 92,142,701 | 908,066,318 |
| 2024/07/15 | 10.200 | 10.580 | 9.860 | 9.930 | 148,314,148 | 1,504,276,246 |