日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 12.550 | 14.030 | 12.270 | 13.070 | 7,158,250 | 92,914,085 |
| 2026/03/23 | 12.270 | 12.860 | 11.680 | 12.700 | 2,557,750 | 31,658,550 |
| 2026/03/16 | 12.360 | 13.060 | 12.290 | 12.430 | 2,456,632 | 30,793,882 |
| 2026/03/09 | 12.670 | 12.940 | 12.090 | 12.510 | 2,043,250 | 25,647,895 |
| 2026/03/02 | 13.800 | 13.800 | 12.120 | 12.710 | 4,189,400 | 54,912,560 |
| 2026/02/23 | 13.740 | 14.240 | 13.210 | 13.550 | 2,484,100 | 33,994,908 |
| 2026/02/16 | 14.150 | 14.150 | 13.470 | 13.580 | 189,250 | 2,618,746 |
| 2026/02/09 | 14.480 | 14.260 | 13.470 | 14.020 | 3,230,750 | 45,416,268 |
| 2026/02/02 | 13.710 | 14.500 | 13.710 | 13.870 | 3,357,000 | 46,821,757 |
| 2026/01/26 | 15.320 | 15.570 | 13.980 | 14.190 | 6,713,450 | 99,124,089 |
| 2026/01/19 | 16.270 | 16.240 | 15.040 | 15.520 | 3,601,000 | 56,778,767 |
| 2026/01/12 | 15.350 | 17.070 | 14.510 | 16.000 | 10,322,250 | 162,394,798 |
| 2026/01/05 | 14.770 | 15.970 | 14.500 | 15.220 | 9,465,000 | 143,063,475 |
| 2025/12/29 | 14.860 | 15.230 | 14.530 | 15.090 | 2,309,550 | 34,475,807 |
| 2025/12/22 | 15.580 | 15.700 | 14.870 | 15.230 | 1,575,156 | 24,170,768 |
| 2025/12/15 | 15.200 | 16.590 | 14.810 | 15.590 | 3,077,000 | 47,839,657 |
| 2025/12/08 | 16.350 | 16.480 | 15.220 | 15.380 | 3,608,250 | 57,217,824 |
| 2025/12/01 | 16.790 | 16.790 | 16.020 | 16.200 | 2,356,255 | 38,760,394 |
| 2025/11/24 | 16.190 | 17.310 | 15.990 | 16.800 | 3,619,250 | 59,980,020 |
| 2025/11/17 | 19.080 | 19.080 | 16.000 | 16.300 | 6,257,750 | 110,230,266 |
| 2025/11/10 | 19.000 | 20.280 | 18.280 | 19.000 | 7,063,750 | 135,200,175 |
| 2025/11/03 | 18.950 | 20.820 | 18.140 | 18.390 | 16,773,750 | 319,959,281 |
| 2025/10/27 | 16.990 | 20.800 | 16.140 | 18.930 | 24,985,864 | 455,117,512 |
| 2025/10/20 | 14.970 | 18.680 | 14.880 | 16.520 | 20,721,550 | 336,984,206 |
| 2025/10/13 | 14.690 | 16.140 | 14.290 | 15.120 | 5,412,250 | 81,508,485 |
| 2025/10/06 | 16.140 | 16.470 | 14.810 | 14.930 | 4,374,018 | 68,180,005 |
| 2025/09/29 | 15.500 | 16.300 | 15.270 | 16.140 | 3,674,400 | 58,064,706 |
| 2025/09/22 | 15.510 | 16.280 | 15.100 | 15.330 | 3,813,450 | 59,318,214 |
| 2025/09/15 | 15.700 | 16.790 | 15.400 | 15.400 | 8,198,800 | 129,725,513 |
| 2025/09/08 | 17.000 | 17.700 | 15.300 | 15.700 | 10,482,750 | 172,179,168 |
| 2025/09/01 | 15.320 | 18.130 | 15.320 | 17.400 | 22,022,990 | 364,315,312 |
| 2025/08/25 | 16.160 | 16.840 | 14.480 | 14.870 | 8,271,000 | 128,924,212 |
| 2025/08/18 | 17.000 | 17.160 | 15.590 | 16.050 | 8,525,192 | 140,239,408 |
| 2025/08/11 | 16.000 | 17.760 | 15.780 | 16.870 | 14,509,750 | 240,898,124 |
| 2025/08/04 | 15.160 | 15.970 | 14.860 | 15.480 | 8,250,500 | 126,789,558 |
| 2025/07/28 | 16.800 | 17.720 | 14.720 | 14.940 | 14,890,312 | 238,915,056 |
| 2025/07/21 | 15.100 | 18.500 | 14.600 | 16.580 | 17,383,800 | 281,530,641 |
| 2025/07/14 | 12.800 | 16.480 | 12.760 | 15.160 | 11,285,650 | 161,384,795 |
| 2025/07/07 | 13.000 | 14.100 | 12.440 | 12.660 | 7,405,750 | 96,645,037 |
| 2025/06/30 | 11.760 | 13.220 | 11.340 | 12.900 | 5,985,750 | 73,654,653 |
| 2025/06/23 | 10.880 | 11.700 | 10.580 | 11.500 | 4,313,500 | 48,160,227 |
| 2025/06/16 | 12.020 | 12.960 | 10.700 | 10.800 | 9,003,750 | 104,623,575 |
| 2025/06/09 | 11.300 | 12.200 | 10.880 | 11.600 | 8,766,750 | 100,773,791 |
| 2025/06/02 | 11.000 | 11.460 | 10.400 | 11.180 | 4,467,000 | 49,181,670 |
| 2025/05/26 | 10.360 | 11.460 | 10.060 | 10.980 | 7,630,500 | 81,760,807 |
| 2025/05/19 | 9.520 | 11.400 | 9.520 | 10.200 | 12,771,250 | 129,755,900 |
| 2025/05/12 | 9.410 | 9.970 | 8.990 | 9.510 | 7,144,200 | 67,655,574 |
| 2025/05/06 | 9.450 | 10.200 | 9.050 | 9.210 | 6,844,450 | 64,868,274 |
| 2025/04/28 | 9.090 | 9.740 | 8.590 | 9.470 | 8,383,500 | 77,316,828 |
| 2025/04/22 | 8.600 | 10.800 | 8.600 | 9.000 | 12,625,750 | 116,788,187 |
| 2025/04/14 | 9.140 | 9.290 | 8.610 | 8.740 | 1,209,000 | 10,814,505 |
| 2025/04/07 | 9.560 | 9.650 | 8.350 | 9.140 | 4,531,500 | 41,576,512 |
| 2025/03/31 | 9.400 | 10.460 | 9.200 | 10.100 | 4,935,250 | 48,316,097 |
| 2025/03/24 | 9.000 | 9.630 | 8.800 | 9.600 | 2,278,400 | 21,092,288 |
| 2025/03/17 | 9.140 | 9.600 | 8.760 | 8.970 | 2,393,684 | 21,824,413 |
| 2025/03/10 | 8.990 | 9.250 | 8.250 | 9.000 | 1,897,366 | 16,834,379 |
| 2025/03/03 | 8.760 | 9.190 | 8.510 | 9.120 | 1,915,250 | 17,036,148 |
| 2025/02/24 | 9.000 | 9.250 | 8.590 | 8.710 | 2,598,800 | 23,096,835 |
| 2025/02/17 | 8.830 | 9.120 | 8.380 | 9.000 | 2,397,300 | 21,174,152 |
| 2025/02/10 | 8.640 | 9.020 | 8.290 | 8.830 | 4,113,016 | 35,762,674 |
| 2025/02/03 | 8.400 | 8.680 | 8.000 | 8.500 | 2,036,300 | 17,094,738 |
| 2025/01/27 | 8.100 | 8.560 | 8.100 | 8.540 | 583,500 | 4,857,637 |
| 2025/01/20 | 7.830 | 8.100 | 7.580 | 8.070 | 1,054,750 | 8,327,251 |
| 2025/01/13 | 7.790 | 7.910 | 7.500 | 7.780 | 1,573,750 | 12,188,693 |
| 2025/01/06 | 8.290 | 8.320 | 7.050 | 7.790 | 824,250 | 6,480,665 |
| 2024/12/30 | 8.420 | 8.630 | 8.120 | 8.290 | 1,637,500 | 13,697,687 |
| 2024/12/23 | 8.310 | 8.630 | 8.180 | 8.470 | 798,000 | 6,701,205 |
| 2024/12/16 | 8.610 | 8.720 | 8.050 | 8.220 | 1,191,250 | 10,006,500 |
| 2024/12/09 | 8.710 | 9.100 | 8.530 | 8.640 | 2,244,807 | 19,630,837 |
| 2024/12/02 | 8.400 | 8.880 | 8.300 | 8.710 | 1,560,261 | 13,375,337 |
| 2024/11/25 | 8.080 | 8.470 | 7.930 | 8.380 | 1,229,200 | 10,097,878 |
| 2024/11/18 | 8.130 | 8.400 | 7.820 | 7.990 | 1,576,500 | 12,746,002 |
| 2024/11/11 | 8.200 | 8.750 | 8.070 | 8.240 | 3,290,750 | 27,362,586 |
| 2024/11/04 | 7.860 | 8.530 | 7.750 | 8.350 | 2,491,750 | 20,239,239 |
| 2024/10/28 | 8.330 | 8.510 | 7.600 | 7.970 | 6,585,000 | 53,354,962 |
| 2024/10/21 | 8.100 | 8.380 | 7.750 | 8.210 | 4,281,500 | 34,722,965 |
| 2024/10/14 | 8.520 | 8.710 | 7.500 | 7.900 | 6,458,350 | 52,683,990 |
| 2024/10/07 | 10.300 | 11.660 | 8.550 | 8.700 | 10,202,500 | 100,010,006 |
| 2024/09/30 | 8.550 | 10.200 | 8.550 | 10.140 | 4,648,450 | 43,509,492 |
| 2024/09/23 | 7.000 | 8.540 | 6.860 | 8.490 | 4,093,251 | 31,610,130 |
| 2024/09/16 | 6.600 | 7.000 | 6.510 | 7.000 | 1,051,750 | 7,128,235 |
| 2024/09/09 | 7.020 | 7.260 | 6.430 | 6.700 | 2,776,500 | 19,025,966 |
| 2024/09/02 | 7.090 | 7.230 | 6.180 | 7.150 | 4,613,400 | 31,890,127 |
| 2024/08/26 | 7.080 | 7.450 | 6.820 | 7.150 | 4,561,500 | 32,500,687 |
| 2024/08/19 | 7.900 | 8.050 | 6.870 | 6.960 | 3,730,600 | 27,774,317 |
| 2024/08/12 | 8.200 | 8.460 | 7.850 | 7.920 | 1,787,500 | 14,492,156 |
| 2024/08/05 | 8.200 | 8.980 | 8.030 | 8.170 | 2,095,000 | 17,482,775 |
| 2024/07/29 | 7.840 | 8.550 | 7.810 | 8.310 | 1,288,650 | 10,473,502 |
| 2024/07/22 | 8.090 | 8.230 | 7.820 | 7.900 | 1,094,000 | 8,762,940 |
| 2024/07/15 | 8.300 | 8.250 | 7.910 | 8.020 | 1,778,650 | 14,442,638 |