日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 17.390 | 17.570 | 16.580 | 17.070 | 9,574,265 | 164,222,580 |
| 2026/03/23 | 16.380 | 17.560 | 15.540 | 17.390 | 10,277,398 | 171,812,401 |
| 2026/03/16 | 17.160 | 17.480 | 16.190 | 16.270 | 7,016,165 | 117,696,167 |
| 2026/03/09 | 16.300 | 18.280 | 16.050 | 17.280 | 24,076,872 | 408,765,094 |
| 2026/03/02 | 17.310 | 17.710 | 16.280 | 16.280 | 7,925,563 | 133,902,386 |
| 2026/02/23 | 18.440 | 18.900 | 17.600 | 18.000 | 5,512,736 | 100,524,740 |
| 2026/02/16 | 18.100 | 19.490 | 18.080 | 18.440 | 4,275,500 | 79,214,326 |
| 2026/02/09 | 18.170 | 18.650 | 17.750 | 18.090 | 7,808,790 | 141,846,670 |
| 2026/02/02 | 17.970 | 18.120 | 17.000 | 17.980 | 6,100,863 | 108,397,083 |
| 2026/01/26 | 17.980 | 18.400 | 17.320 | 18.070 | 7,621,976 | 136,757,304 |
| 2026/01/19 | 17.060 | 17.900 | 16.660 | 17.800 | 10,298,213 | 178,725,486 |
| 2026/01/12 | 16.200 | 17.270 | 15.950 | 17.260 | 6,242,231 | 104,057,990 |
| 2026/01/05 | 15.610 | 16.350 | 15.300 | 16.070 | 7,765,406 | 122,945,790 |
| 2025/12/29 | 16.030 | 16.160 | 15.330 | 15.550 | 2,542,953 | 40,096,011 |
| 2025/12/22 | 16.000 | 16.350 | 15.730 | 16.030 | 2,656,089 | 42,570,466 |
| 2025/12/15 | 14.880 | 16.230 | 14.510 | 15.910 | 8,906,433 | 137,003,205 |
| 2025/12/08 | 14.780 | 15.110 | 14.680 | 14.870 | 5,303,994 | 78,817,350 |
| 2025/12/01 | 14.820 | 15.250 | 14.470 | 14.730 | 6,524,311 | 96,673,978 |
| 2025/11/24 | 14.200 | 15.130 | 13.830 | 14.830 | 8,951,208 | 129,770,137 |
| 2025/11/17 | 14.890 | 14.900 | 13.780 | 13.930 | 8,194,200 | 117,791,625 |
| 2025/11/10 | 14.890 | 15.200 | 14.500 | 15.020 | 22,068,909 | 328,881,916 |
| 2025/11/03 | 15.260 | 15.400 | 14.360 | 14.890 | 7,757,013 | 116,180,662 |
| 2025/10/27 | 15.250 | 15.590 | 14.900 | 15.030 | 8,656,518 | 131,514,149 |
| 2025/10/20 | 15.400 | 15.680 | 14.670 | 15.180 | 7,052,490 | 107,427,053 |
| 2025/10/13 | 16.020 | 16.470 | 14.890 | 15.070 | 14,253,785 | 222,537,218 |
| 2025/10/06 | 17.240 | 17.680 | 16.280 | 16.480 | 15,747,950 | 266,455,314 |
| 2025/09/29 | 16.030 | 17.430 | 15.920 | 17.270 | 14,207,601 | 236,734,151 |
| 2025/09/22 | 16.240 | 16.860 | 15.670 | 15.970 | 18,864,350 | 305,319,504 |
| 2025/09/15 | 16.030 | 16.400 | 15.720 | 16.240 | 26,363,446 | 424,385,571 |
| 2025/09/08 | 16.160 | 16.450 | 15.520 | 15.980 | 22,596,320 | 362,162,518 |
| 2025/09/01 | 14.900 | 16.150 | 14.600 | 16.150 | 21,664,200 | 334,711,890 |
| 2025/08/25 | 14.500 | 14.960 | 14.020 | 14.890 | 19,500,200 | 284,556,668 |
| 2025/08/18 | 13.300 | 14.950 | 13.200 | 14.600 | 25,897,912 | 362,894,491 |
| 2025/08/11 | 13.630 | 13.750 | 12.860 | 13.320 | 10,230,330 | 136,984,118 |
| 2025/08/04 | 13.170 | 13.630 | 12.830 | 13.600 | 7,732,000 | 102,893,590 |
| 2025/07/28 | 12.880 | 13.820 | 12.840 | 13.480 | 22,750,100 | 301,552,575 |
| 2025/07/21 | 12.380 | 13.020 | 12.200 | 12.880 | 11,439,000 | 144,360,180 |
| 2025/07/14 | 11.500 | 12.560 | 11.440 | 12.380 | 18,131,230 | 217,030,823 |
| 2025/07/07 | 11.060 | 11.540 | 10.800 | 11.500 | 11,416,850 | 128,154,141 |
| 2025/06/30 | 11.400 | 11.780 | 10.980 | 11.060 | 6,351,400 | 71,802,577 |
| 2025/06/23 | 11.140 | 11.500 | 11.000 | 11.420 | 10,242,574 | 115,382,596 |
| 2025/06/16 | 11.200 | 11.520 | 10.940 | 11.140 | 6,871,065 | 76,955,928 |
| 2025/06/09 | 11.700 | 11.720 | 10.900 | 11.160 | 10,558,389 | 120,048,882 |
| 2025/06/02 | 10.620 | 11.740 | 10.400 | 11.640 | 16,318,620 | 181,136,682 |
| 2025/05/26 | 10.000 | 10.800 | 9.850 | 10.620 | 18,607,300 | 191,980,817 |
| 2025/05/19 | 9.500 | 10.180 | 9.480 | 9.990 | 13,264,300 | 129,824,336 |
| 2025/05/12 | 9.600 | 9.650 | 9.340 | 9.490 | 7,513,232 | 71,525,968 |
| 2025/05/06 | 9.640 | 9.940 | 9.450 | 9.540 | 7,410,000 | 71,450,925 |
| 2025/04/28 | 9.540 | 9.640 | 9.230 | 9.640 | 5,923,919 | 56,351,279 |
| 2025/04/22 | 9.400 | 9.800 | 9.400 | 9.520 | 7,603,232 | 72,458,800 |
| 2025/04/14 | 9.360 | 9.900 | 9.280 | 9.460 | 8,782,281 | 83,431,669 |
| 2025/04/07 | 8.420 | 9.420 | 8.290 | 9.360 | 16,493,058 | 146,334,657 |
| 2025/03/31 | 8.880 | 9.750 | 8.880 | 9.210 | 9,960,516 | 91,437,536 |
| 2025/03/24 | 8.830 | 9.050 | 8.230 | 8.950 | 10,407,200 | 91,219,108 |
| 2025/03/17 | 8.650 | 9.070 | 8.430 | 8.730 | 6,361,462 | 55,471,948 |
| 2025/03/10 | 7.930 | 8.570 | 7.760 | 8.520 | 3,991,520 | 32,710,506 |
| 2025/03/03 | 7.810 | 7.960 | 7.610 | 7.920 | 8,729,654 | 68,309,542 |
| 2025/02/24 | 8.140 | 8.190 | 7.700 | 8.000 | 8,068,692 | 64,610,051 |
| 2025/02/17 | 8.190 | 8.500 | 7.900 | 8.180 | 5,197,762 | 42,582,665 |
| 2025/02/10 | 8.300 | 8.420 | 8.000 | 8.230 | 4,548,122 | 37,465,154 |
| 2025/02/03 | 8.030 | 8.320 | 7.630 | 8.260 | 5,515,481 | 44,454,776 |
| 2025/01/27 | 7.880 | 8.050 | 7.770 | 7.870 | 1,199,000 | 9,463,107 |
| 2025/01/20 | 7.660 | 7.970 | 7.550 | 7.870 | 10,232,214 | 79,427,561 |
| 2025/01/13 | 7.640 | 7.650 | 7.360 | 7.650 | 7,542,241 | 57,132,475 |
| 2025/01/06 | 8.050 | 8.180 | 7.350 | 7.600 | 6,653,243 | 51,862,029 |
| 2024/12/30 | 7.850 | 8.230 | 7.850 | 7.960 | 4,674,000 | 37,263,465 |
| 2024/12/23 | 7.640 | 7.900 | 7.630 | 7.800 | 1,330,000 | 10,297,525 |
| 2024/12/16 | 7.740 | 7.990 | 7.520 | 7.790 | 9,161,577 | 71,093,837 |
| 2024/12/09 | 7.860 | 8.320 | 7.760 | 7.800 | 8,013,198 | 63,584,726 |
| 2024/12/02 | 8.130 | 8.210 | 7.750 | 7.860 | 4,524,000 | 36,135,450 |
| 2024/11/25 | 8.220 | 8.630 | 7.790 | 8.080 | 11,073,423 | 90,580,600 |
| 2024/11/18 | 8.390 | 8.750 | 8.160 | 8.220 | 5,260,000 | 44,078,800 |
| 2024/11/11 | 8.480 | 8.880 | 8.210 | 8.400 | 11,321,090 | 96,144,356 |
| 2024/11/04 | 8.590 | 8.780 | 7.990 | 8.600 | 11,918,086 | 101,184,550 |
| 2024/10/28 | 8.290 | 8.660 | 8.160 | 8.620 | 16,099,644 | 135,760,248 |
| 2024/10/21 | 7.990 | 8.350 | 7.940 | 8.300 | 14,711,391 | 119,824,279 |
| 2024/10/14 | 7.800 | 8.290 | 7.420 | 8.000 | 20,962,655 | 165,133,314 |
| 2024/10/07 | 7.780 | 8.150 | 7.270 | 7.800 | 22,672,843 | 175,714,533 |
| 2024/09/30 | 6.950 | 7.720 | 6.860 | 7.690 | 27,932,351 | 204,045,824 |
| 2024/09/23 | 6.200 | 6.890 | 6.150 | 6.760 | 18,947,525 | 123,158,912 |
| 2024/09/16 | 5.840 | 6.240 | 5.680 | 6.190 | 26,551,000 | 158,974,112 |
| 2024/09/09 | 5.480 | 5.970 | 5.410 | 5.840 | 28,652,699 | 162,604,066 |
| 2024/09/02 | 5.730 | 5.730 | 5.260 | 5.400 | 14,593,000 | 80,699,290 |
| 2024/08/26 | 5.660 | 5.740 | 5.450 | 5.720 | 22,629,000 | 127,684,132 |
| 2024/08/19 | 5.650 | 6.150 | 5.510 | 5.660 | 35,296,400 | 202,689,577 |
| 2024/08/12 | 5.600 | 5.700 | 5.500 | 5.650 | 12,058,204 | 67,676,669 |
| 2024/08/05 | 5.540 | 5.690 | 5.340 | 5.580 | 10,949,500 | 60,632,856 |
| 2024/07/29 | 5.740 | 5.780 | 5.450 | 5.540 | 13,884,000 | 78,132,210 |
| 2024/07/22 | 5.770 | 5.890 | 5.540 | 5.700 | 19,233,687 | 110,112,858 |
| 2024/07/15 | 5.890 | 5.990 | 5.720 | 5.790 | 13,711,396 | 80,177,388 |