日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 15.800 | 16.520 | 14.950 | 15.000 | 56,589,215 | 880,952,604 |
| 2026/03/23 | 15.380 | 17.250 | 14.070 | 16.040 | 72,088,300 | 1,130,704,985 |
| 2026/03/16 | 16.200 | 16.650 | 15.400 | 15.770 | 47,527,753 | 760,681,686 |
| 2026/03/09 | 16.000 | 17.710 | 15.000 | 16.100 | 86,284,670 | 1,398,027,365 |
| 2026/03/02 | 18.730 | 20.160 | 16.100 | 16.470 | 87,172,562 | 1,557,337,820 |
| 2026/02/23 | 16.150 | 20.680 | 16.150 | 19.500 | 121,339,778 | 2,198,676,777 |
| 2026/02/16 | 17.090 | 17.090 | 15.900 | 16.100 | 20,319,069 | 336,178,996 |
| 2026/02/09 | 16.600 | 18.630 | 15.640 | 17.090 | 173,746,414 | 2,951,951,573 |
| 2026/02/02 | 15.840 | 18.090 | 14.800 | 16.360 | 81,135,867 | 1,320,283,395 |
| 2026/01/26 | 15.680 | 16.390 | 14.050 | 15.500 | 70,206,738 | 1,081,534,798 |
| 2026/01/19 | 16.280 | 17.170 | 15.600 | 15.680 | 39,472,189 | 638,758,698 |
| 2026/01/12 | 15.740 | 17.070 | 14.510 | 16.280 | 56,844,537 | 903,828,138 |
| 2026/01/05 | 17.700 | 17.990 | 15.500 | 15.720 | 48,165,678 | 805,691,378 |
| 2025/12/29 | 17.390 | 18.400 | 16.670 | 17.680 | 17,585,600 | 308,363,496 |
| 2025/12/22 | 16.250 | 18.980 | 16.250 | 17.390 | 41,992,870 | 723,012,239 |
| 2025/12/15 | 16.500 | 17.300 | 15.350 | 16.300 | 32,505,573 | 531,872,438 |
| 2025/12/08 | 15.810 | 17.640 | 15.700 | 16.940 | 44,592,627 | 736,781,679 |
| 2025/12/01 | 16.540 | 16.950 | 15.500 | 15.810 | 33,407,099 | 541,195,003 |
| 2025/11/24 | 13.600 | 17.390 | 13.250 | 16.540 | 119,364,589 | 1,813,744,929 |
| 2025/11/17 | 13.670 | 15.790 | 13.120 | 13.170 | 58,945,955 | 821,559,247 |
| 2025/11/10 | 15.120 | 15.120 | 13.430 | 13.560 | 31,242,550 | 447,002,784 |
| 2025/11/03 | 15.650 | 15.960 | 14.000 | 14.700 | 41,275,403 | 622,329,888 |
| 2025/10/27 | 16.040 | 17.960 | 15.560 | 15.650 | 75,553,612 | 1,231,712,759 |
| 2025/10/20 | 13.200 | 16.030 | 13.140 | 15.840 | 59,169,106 | 861,058,415 |
| 2025/10/13 | 13.610 | 14.970 | 12.810 | 12.950 | 66,242,974 | 899,910,801 |
| 2025/10/06 | 15.100 | 15.690 | 14.400 | 14.640 | 23,569,648 | 352,543,009 |
| 2025/09/29 | 16.200 | 16.200 | 14.800 | 15.100 | 22,177,071 | 345,407,880 |
| 2025/09/22 | 16.900 | 18.500 | 15.500 | 15.550 | 93,264,109 | 1,549,350,010 |
| 2025/09/15 | 17.900 | 17.990 | 15.410 | 16.010 | 83,919,732 | 1,412,159,290 |
| 2025/09/08 | 16.250 | 18.210 | 14.440 | 17.480 | 111,557,542 | 1,851,297,409 |
| 2025/09/01 | 13.380 | 15.960 | 13.160 | 15.890 | 42,569,679 | 621,410,889 |
| 2025/08/25 | 11.990 | 13.500 | 11.900 | 13.270 | 36,260,139 | 459,234,660 |
| 2025/08/18 | 12.400 | 13.260 | 11.280 | 11.980 | 47,458,326 | 580,415,326 |
| 2025/08/11 | 10.450 | 12.760 | 10.450 | 11.940 | 34,857,094 | 397,370,871 |
| 2025/08/04 | 9.450 | 10.750 | 9.170 | 10.450 | 19,470,574 | 193,829,564 |
| 2025/07/28 | 9.060 | 9.840 | 9.060 | 9.450 | 18,655,475 | 174,475,329 |
| 2025/07/21 | 9.950 | 10.000 | 8.920 | 9.060 | 28,646,278 | 271,638,331 |
| 2025/07/14 | 9.000 | 10.060 | 8.800 | 9.990 | 33,260,109 | 314,723,781 |
| 2025/07/07 | 7.800 | 9.250 | 7.650 | 8.970 | 40,849,346 | 343,849,369 |
| 2025/06/30 | 7.340 | 7.840 | 7.340 | 7.830 | 17,994,563 | 136,533,746 |
| 2025/06/23 | 6.930 | 7.660 | 6.800 | 7.340 | 26,629,000 | 191,262,792 |
| 2025/06/16 | 6.010 | 7.270 | 5.960 | 7.000 | 34,358,791 | 225,393,668 |
| 2025/06/09 | 5.850 | 6.200 | 5.790 | 6.010 | 12,858,000 | 76,665,825 |
| 2025/06/02 | 5.110 | 5.950 | 5.080 | 5.850 | 22,950,641 | 126,171,148 |
| 2025/05/26 | 4.550 | 5.230 | 4.510 | 5.180 | 26,144,000 | 127,255,920 |
| 2025/05/19 | 4.320 | 4.620 | 4.160 | 4.470 | 11,752,000 | 51,620,660 |
| 2025/05/12 | 4.200 | 4.620 | 4.140 | 4.350 | 12,055,000 | 52,168,012 |
| 2025/05/06 | 4.150 | 4.230 | 4.050 | 4.130 | 5,376,841 | 22,260,121 |
| 2025/04/28 | 4.100 | 4.190 | 3.920 | 4.160 | 7,028,000 | 28,762,090 |
| 2025/04/22 | 3.720 | 4.210 | 3.680 | 4.100 | 11,455,000 | 44,989,512 |
| 2025/04/14 | 3.930 | 4.050 | 3.610 | 3.710 | 13,027,000 | 49,828,275 |
| 2025/04/07 | 4.330 | 4.330 | 3.430 | 3.810 | 46,576,000 | 185,139,600 |
| 2025/03/31 | 5.410 | 5.410 | 4.610 | 4.650 | 13,560,109 | 68,071,747 |
| 2025/03/24 | 5.270 | 5.440 | 5.210 | 5.410 | 9,236,841 | 49,255,454 |
| 2025/03/17 | 5.400 | 5.590 | 5.200 | 5.250 | 13,106,000 | 70,248,160 |
| 2025/03/10 | 5.000 | 5.560 | 5.000 | 5.390 | 26,574,000 | 139,181,325 |
| 2025/03/03 | 4.790 | 5.000 | 4.630 | 4.880 | 11,793,490 | 56,903,589 |
| 2025/02/24 | 5.180 | 5.350 | 4.760 | 4.790 | 27,918,007 | 140,148,395 |
| 2025/02/17 | 4.960 | 5.200 | 4.770 | 5.200 | 26,089,000 | 131,292,892 |
| 2025/02/10 | 4.900 | 5.000 | 4.690 | 4.960 | 24,124,000 | 117,906,050 |
| 2025/02/03 | 4.300 | 4.900 | 4.200 | 4.860 | 25,294,330 | 115,468,616 |
| 2025/01/27 | 4.520 | 4.520 | 4.310 | 4.370 | 3,071,999 | 13,608,955 |
| 2025/01/20 | 3.900 | 4.740 | 3.900 | 4.510 | 19,584,000 | 83,476,800 |
| 2025/01/13 | 3.980 | 4.020 | 3.800 | 3.900 | 7,202,000 | 28,267,850 |
| 2025/01/06 | 4.000 | 4.190 | 3.960 | 3.980 | 8,249,669 | 33,266,790 |
| 2024/12/30 | 4.110 | 4.150 | 3.950 | 4.000 | 4,980,000 | 20,181,450 |
| 2024/12/23 | 4.030 | 4.360 | 3.880 | 4.110 | 7,116,000 | 29,140,020 |
| 2024/12/16 | 4.120 | 4.220 | 4.000 | 4.020 | 8,052,000 | 32,932,680 |
| 2024/12/09 | 4.380 | 4.440 | 4.090 | 4.110 | 9,965,020 | 42,401,160 |
| 2024/12/02 | 4.250 | 4.400 | 4.100 | 4.240 | 12,091,932 | 51,360,481 |
| 2024/11/25 | 4.690 | 4.690 | 4.000 | 4.230 | 17,920,000 | 78,892,800 |
| 2024/11/18 | 4.630 | 4.750 | 4.530 | 4.690 | 6,784,000 | 31,545,600 |
| 2024/11/11 | 4.870 | 4.900 | 4.620 | 4.630 | 13,076,000 | 62,176,380 |
| 2024/11/04 | 4.790 | 5.080 | 4.650 | 4.840 | 29,978,311 | 145,095,025 |
| 2024/10/28 | 4.850 | 5.100 | 4.760 | 4.790 | 22,600,000 | 110,175,000 |
| 2024/10/21 | 4.850 | 4.970 | 4.700 | 4.790 | 18,130,500 | 87,524,988 |
| 2024/10/14 | 5.080 | 5.100 | 4.520 | 4.810 | 25,768,000 | 125,683,420 |
| 2024/10/07 | 4.470 | 5.100 | 4.470 | 5.100 | 36,817,881 | 176,173,560 |
| 2024/09/30 | 4.300 | 4.580 | 4.110 | 4.380 | 29,467,000 | 127,960,447 |
| 2024/09/23 | 3.790 | 4.410 | 3.700 | 4.300 | 31,800,266 | 128,791,077 |
| 2024/09/16 | 3.610 | 3.800 | 3.570 | 3.790 | 10,521,000 | 38,848,792 |
| 2024/09/09 | 3.550 | 3.650 | 3.460 | 3.580 | 8,672,000 | 30,872,320 |
| 2024/09/02 | 3.810 | 3.970 | 3.540 | 3.550 | 21,009,000 | 78,100,957 |
| 2024/08/26 | 3.800 | 3.930 | 3.570 | 3.930 | 35,583,100 | 135,482,653 |
| 2024/08/19 | 3.550 | 3.790 | 3.520 | 3.780 | 19,702,000 | 72,109,320 |
| 2024/08/12 | 3.210 | 3.600 | 3.190 | 3.570 | 18,788,696 | 63,740,651 |
| 2024/08/05 | 3.100 | 3.320 | 3.010 | 3.230 | 28,304,000 | 89,582,160 |
| 2024/07/29 | 3.280 | 3.490 | 3.230 | 3.240 | 17,640,000 | 58,388,400 |
| 2024/07/22 | 3.650 | 3.750 | 3.190 | 3.280 | 31,501,001 | 109,229,720 |
| 2024/07/15 | 3.700 | 3.950 | 3.500 | 3.660 | 39,080,001 | 144,693,703 |