日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 12.980 | 13.300 | 11.660 | 11.860 | 4,174,000 | 51,966,300 |
| 2026/03/23 | 13.890 | 13.890 | 12.580 | 13.010 | 5,074,000 | 67,699,845 |
| 2026/03/16 | 14.000 | 15.200 | 13.480 | 13.900 | 6,988,607 | 98,853,846 |
| 2026/03/09 | 12.240 | 14.600 | 11.770 | 13.990 | 7,387,426 | 97,144,651 |
| 2026/03/02 | 13.650 | 13.750 | 11.600 | 12.250 | 8,863,400 | 113,562,312 |
| 2026/02/23 | 14.500 | 15.290 | 13.460 | 13.680 | 9,923,405 | 141,234,861 |
| 2026/02/16 | 14.630 | 14.650 | 14.340 | 14.500 | 1,216,000 | 17,668,480 |
| 2026/02/09 | 17.600 | 17.600 | 14.100 | 14.650 | 14,564,000 | 232,841,950 |
| 2026/02/02 | 15.590 | 18.340 | 14.510 | 17.520 | 25,789,004 | 425,260,675 |
| 2026/01/26 | 16.310 | 16.720 | 14.100 | 15.630 | 13,314,242 | 208,900,456 |
| 2026/01/19 | 14.230 | 16.730 | 14.230 | 16.350 | 12,435,479 | 191,319,844 |
| 2026/01/12 | 13.320 | 14.230 | 13.210 | 14.230 | 7,262,502 | 99,841,246 |
| 2026/01/05 | 13.440 | 13.470 | 12.800 | 13.350 | 9,495,700 | 125,960,460 |
| 2025/12/29 | 12.280 | 13.560 | 12.250 | 13.440 | 6,448,000 | 83,066,360 |
| 2025/12/22 | 12.180 | 12.450 | 12.010 | 12.320 | 3,050,000 | 37,332,000 |
| 2025/12/15 | 11.700 | 12.300 | 11.580 | 12.200 | 4,662,146 | 55,689,333 |
| 2025/12/08 | 11.520 | 11.800 | 11.400 | 11.720 | 5,278,000 | 61,277,580 |
| 2025/12/01 | 11.600 | 11.800 | 11.460 | 11.540 | 5,916,000 | 68,625,600 |
| 2025/11/24 | 11.780 | 12.140 | 11.510 | 11.650 | 8,332,053 | 98,068,263 |
| 2025/11/17 | 12.500 | 12.620 | 11.700 | 11.800 | 6,656,000 | 80,903,680 |
| 2025/11/10 | 12.340 | 12.690 | 12.250 | 12.530 | 10,544,500 | 131,305,386 |
| 2025/11/03 | 12.270 | 12.700 | 12.050 | 12.360 | 10,468,003 | 129,227,497 |
| 2025/10/27 | 12.140 | 12.510 | 12.110 | 12.290 | 5,628,001 | 69,013,362 |
| 2025/10/20 | 11.880 | 12.390 | 11.550 | 12.160 | 8,797,500 | 105,526,012 |
| 2025/10/13 | 12.090 | 12.440 | 11.700 | 11.880 | 9,788,718 | 117,733,805 |
| 2025/10/06 | 12.280 | 12.470 | 11.950 | 12.070 | 7,760,000 | 94,613,800 |
| 2025/09/29 | 12.020 | 12.400 | 11.930 | 12.280 | 5,752,171 | 69,932,018 |
| 2025/09/22 | 12.050 | 12.500 | 11.850 | 12.020 | 14,712,500 | 178,094,812 |
| 2025/09/15 | 12.140 | 12.800 | 11.870 | 12.050 | 11,594,800 | 141,630,482 |
| 2025/09/08 | 12.240 | 12.500 | 11.810 | 12.160 | 10,475,140 | 127,561,017 |
| 2025/09/01 | 11.780 | 12.560 | 11.540 | 12.230 | 8,456,000 | 101,704,540 |
| 2025/08/25 | 12.020 | 12.350 | 11.500 | 11.780 | 14,839,375 | 176,774,054 |
| 2025/08/18 | 12.240 | 12.450 | 11.020 | 12.020 | 19,258,124 | 229,797,564 |
| 2025/08/11 | 10.800 | 12.950 | 10.690 | 12.230 | 31,014,230 | 361,858,528 |
| 2025/08/04 | 8.480 | 10.900 | 8.390 | 10.800 | 24,926,974 | 240,358,346 |
| 2025/07/28 | 8.400 | 8.630 | 8.200 | 8.480 | 7,502,999 | 63,231,524 |
| 2025/07/21 | 9.800 | 10.060 | 8.140 | 8.430 | 16,553,550 | 150,761,456 |
| 2025/07/14 | 7.650 | 9.770 | 7.600 | 9.740 | 30,157,000 | 262,064,330 |
| 2025/07/07 | 7.350 | 8.120 | 7.310 | 7.680 | 12,215,560 | 93,021,489 |
| 2025/06/30 | 7.050 | 7.480 | 7.030 | 7.370 | 7,130,000 | 51,567,725 |
| 2025/06/23 | 7.080 | 7.150 | 7.020 | 7.070 | 6,832,000 | 48,370,560 |
| 2025/06/16 | 7.040 | 7.120 | 7.000 | 7.100 | 7,534,000 | 53,227,710 |
| 2025/06/09 | 7.090 | 7.150 | 6.990 | 7.060 | 5,632,000 | 39,832,320 |
| 2025/06/02 | 7.090 | 7.230 | 7.060 | 7.090 | 6,220,000 | 44,270,850 |
| 2025/05/26 | 7.070 | 7.220 | 7.050 | 7.100 | 6,153,998 | 43,754,925 |
| 2025/05/19 | 7.330 | 7.370 | 7.020 | 7.090 | 6,565,503 | 47,288,035 |
| 2025/05/12 | 7.110 | 7.590 | 7.110 | 7.350 | 10,548,000 | 76,894,920 |
| 2025/05/06 | 7.090 | 7.190 | 7.030 | 7.100 | 6,854,500 | 48,684,086 |
| 2025/04/28 | 7.100 | 7.170 | 6.990 | 7.110 | 5,126,000 | 36,356,155 |
| 2025/04/22 | 7.130 | 7.310 | 7.040 | 7.130 | 4,416,000 | 31,585,440 |
| 2025/04/14 | 7.060 | 7.130 | 6.940 | 7.130 | 4,462,000 | 31,524,030 |
| 2025/04/07 | 7.130 | 7.130 | 6.610 | 7.080 | 10,232,000 | 71,496,100 |
| 2025/03/31 | 7.110 | 7.190 | 7.060 | 7.150 | 6,310,000 | 44,974,525 |
| 2025/03/24 | 7.190 | 7.230 | 7.030 | 7.130 | 6,364,125 | 45,471,673 |
| 2025/03/17 | 7.110 | 7.330 | 7.060 | 7.190 | 11,735,000 | 84,169,287 |
| 2025/03/10 | 7.100 | 7.190 | 7.050 | 7.130 | 6,501,625 | 46,275,315 |
| 2025/03/03 | 7.020 | 7.190 | 7.020 | 7.100 | 6,444,000 | 45,639,630 |
| 2025/02/24 | 7.050 | 7.170 | 6.700 | 7.000 | 14,744,193 | 102,914,467 |
| 2025/02/17 | 7.110 | 7.280 | 6.580 | 7.070 | 25,531,124 | 178,973,179 |
| 2025/02/10 | 7.110 | 7.270 | 7.060 | 7.130 | 10,040,000 | 71,710,700 |
| 2025/02/03 | 7.150 | 7.230 | 7.030 | 7.120 | 7,638,000 | 54,478,035 |
| 2025/01/27 | 7.150 | 7.200 | 7.140 | 7.150 | 2,166,000 | 15,508,560 |
| 2025/01/20 | 7.220 | 7.270 | 7.010 | 7.170 | 11,526,000 | 82,612,605 |
| 2025/01/13 | 7.130 | 7.270 | 7.050 | 7.220 | 7,864,000 | 56,365,220 |
| 2025/01/06 | 7.220 | 7.280 | 7.050 | 7.150 | 7,504,000 | 53,841,200 |
| 2024/12/30 | 7.210 | 7.400 | 7.100 | 7.240 | 4,168,000 | 30,165,900 |
| 2024/12/23 | 7.190 | 7.240 | 7.130 | 7.230 | 4,124,000 | 29,682,490 |
| 2024/12/16 | 7.190 | 7.280 | 7.030 | 7.190 | 6,414,320 | 46,006,710 |
| 2024/12/09 | 7.190 | 7.350 | 7.030 | 7.190 | 7,532,000 | 54,155,080 |
| 2024/12/02 | 7.230 | 7.340 | 7.070 | 7.190 | 8,060,316 | 58,094,727 |
| 2024/11/25 | 7.330 | 7.380 | 7.180 | 7.230 | 7,575,962 | 55,153,003 |
| 2024/11/18 | 7.380 | 7.440 | 7.030 | 7.350 | 7,270,000 | 53,071,000 |
| 2024/11/11 | 7.250 | 7.440 | 7.050 | 7.400 | 8,912,000 | 64,923,920 |
| 2024/11/04 | 7.270 | 7.850 | 7.160 | 7.250 | 12,708,000 | 93,816,810 |
| 2024/10/28 | 6.120 | 7.540 | 5.970 | 7.270 | 14,297,000 | 96,147,325 |
| 2024/10/21 | 5.680 | 6.120 | 5.650 | 6.120 | 8,810,000 | 51,912,925 |
| 2024/10/14 | 5.450 | 5.790 | 5.370 | 5.680 | 8,910,125 | 49,651,671 |
| 2024/10/07 | 5.550 | 5.710 | 5.040 | 5.450 | 15,838,000 | 86,119,125 |
| 2024/09/30 | 5.320 | 5.660 | 5.040 | 5.540 | 11,236,000 | 60,562,040 |
| 2024/09/23 | 5.470 | 5.530 | 5.080 | 5.340 | 21,920,000 | 117,381,600 |
| 2024/09/16 | 5.420 | 5.520 | 5.400 | 5.490 | 12,634,000 | 68,950,055 |
| 2024/09/09 | 5.370 | 5.450 | 5.320 | 5.440 | 14,821,570 | 79,962,370 |
| 2024/09/02 | 5.330 | 5.400 | 5.290 | 5.390 | 11,882,000 | 63,598,405 |
| 2024/08/26 | 5.330 | 5.420 | 5.290 | 5.340 | 10,922,400 | 58,380,228 |
| 2024/08/19 | 5.260 | 5.390 | 5.260 | 5.340 | 9,554,000 | 50,755,625 |
| 2024/08/12 | 5.290 | 5.360 | 5.200 | 5.280 | 8,006,000 | 42,291,695 |
| 2024/08/05 | 5.250 | 5.360 | 5.150 | 5.300 | 8,336,000 | 43,889,040 |
| 2024/07/29 | 5.220 | 5.380 | 5.200 | 5.260 | 7,507,000 | 39,524,355 |
| 2024/07/22 | 5.320 | 5.380 | 5.150 | 5.220 | 5,846,000 | 30,793,805 |
| 2024/07/15 | 5.340 | 5.440 | 5.200 | 5.300 | 4,636,000 | 24,663,520 |