日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 19.790 | 20.300 | 19.300 | 19.740 | 2,096,362 | 41,471,281 |
| 2026/03/23 | 20.020 | 20.500 | 19.380 | 19.860 | 2,490,689 | 49,664,338 |
| 2026/03/16 | 21.000 | 21.320 | 20.200 | 20.260 | 2,808,649 | 58,124,991 |
| 2026/03/09 | 20.040 | 22.680 | 19.680 | 21.000 | 3,570,765 | 74,450,450 |
| 2026/03/02 | 21.700 | 22.520 | 19.760 | 20.580 | 3,009,823 | 63,627,658 |
| 2026/02/23 | 21.140 | 22.860 | 21.080 | 22.080 | 3,707,999 | 80,797,298 |
| 2026/02/16 | 20.540 | 21.260 | 20.540 | 21.140 | 588,953 | 12,291,449 |
| 2026/02/09 | 19.300 | 20.800 | 19.300 | 20.800 | 2,991,782 | 59,985,229 |
| 2026/02/02 | 19.880 | 22.120 | 18.850 | 19.170 | 6,448,779 | 129,007,823 |
| 2026/01/26 | 19.940 | 20.300 | 19.440 | 20.000 | 2,799,170 | 55,759,466 |
| 2026/01/19 | 19.490 | 20.680 | 19.140 | 20.020 | 2,341,776 | 46,443,272 |
| 2026/01/12 | 19.570 | 19.800 | 18.530 | 19.520 | 2,944,984 | 57,000,165 |
| 2026/01/05 | 19.220 | 19.770 | 18.850 | 19.550 | 2,077,767 | 40,199,597 |
| 2025/12/29 | 18.980 | 19.760 | 18.200 | 19.350 | 2,511,819 | 47,906,667 |
| 2025/12/22 | 19.000 | 19.260 | 18.590 | 18.980 | 911,479 | 17,279,363 |
| 2025/12/15 | 20.340 | 20.340 | 18.590 | 18.830 | 2,945,413 | 57,509,188 |
| 2025/12/08 | 20.380 | 20.760 | 19.870 | 20.000 | 2,701,518 | 54,712,493 |
| 2025/12/01 | 18.990 | 21.260 | 18.700 | 20.380 | 7,773,989 | 154,177,636 |
| 2025/11/24 | 17.440 | 19.360 | 17.300 | 19.000 | 5,577,077 | 101,921,082 |
| 2025/11/17 | 18.570 | 18.720 | 17.320 | 17.400 | 2,862,077 | 51,524,541 |
| 2025/11/10 | 18.390 | 19.590 | 18.390 | 18.630 | 3,089,487 | 57,927,881 |
| 2025/11/03 | 18.600 | 18.830 | 17.170 | 18.050 | 4,275,818 | 77,659,544 |
| 2025/10/27 | 18.940 | 19.650 | 18.570 | 18.570 | 3,859,657 | 73,072,956 |
| 2025/10/20 | 17.480 | 19.470 | 17.300 | 18.810 | 6,433,829 | 117,513,886 |
| 2025/10/13 | 17.600 | 18.470 | 16.130 | 17.280 | 6,777,712 | 117,728,857 |
| 2025/10/06 | 18.730 | 18.870 | 17.510 | 17.660 | 4,398,593 | 80,021,403 |
| 2025/09/29 | 17.600 | 19.180 | 17.040 | 18.730 | 5,479,450 | 99,383,524 |
| 2025/09/22 | 16.940 | 17.890 | 16.810 | 17.100 | 8,028,934 | 137,977,230 |
| 2025/09/15 | 16.420 | 17.220 | 16.000 | 16.730 | 5,711,745 | 94,772,128 |
| 2025/09/08 | 15.140 | 17.440 | 15.140 | 16.670 | 14,954,591 | 240,731,528 |
| 2025/09/01 | 15.370 | 15.690 | 14.750 | 15.430 | 5,935,916 | 90,878,873 |
| 2025/08/25 | 14.520 | 15.560 | 14.520 | 15.340 | 7,868,956 | 117,916,305 |
| 2025/08/18 | 15.700 | 16.550 | 14.290 | 14.510 | 10,333,370 | 157,713,059 |
| 2025/08/11 | 14.680 | 15.600 | 13.500 | 15.400 | 11,306,608 | 167,281,265 |
| 2025/08/04 | 13.790 | 15.000 | 13.790 | 14.670 | 7,511,363 | 107,506,382 |
| 2025/07/28 | 13.140 | 14.580 | 13.140 | 14.200 | 6,329,316 | 87,123,034 |
| 2025/07/21 | 13.600 | 13.980 | 13.120 | 13.360 | 5,875,724 | 79,410,409 |
| 2025/07/14 | 10.800 | 13.760 | 10.800 | 13.600 | 16,225,869 | 198,604,636 |
| 2025/07/07 | 10.320 | 11.000 | 10.240 | 10.860 | 5,121,429 | 54,312,754 |
| 2025/06/30 | 10.200 | 10.800 | 10.100 | 10.380 | 4,797,534 | 49,750,427 |
| 2025/06/23 | 9.830 | 10.400 | 9.830 | 10.360 | 3,421,959 | 34,578,895 |
| 2025/06/16 | 9.390 | 10.320 | 9.380 | 10.020 | 6,781,595 | 66,307,045 |
| 2025/06/09 | 9.530 | 9.990 | 9.130 | 9.620 | 7,103,425 | 67,962,018 |
| 2025/06/02 | 9.870 | 9.870 | 8.860 | 9.500 | 6,797,025 | 64,741,663 |
| 2025/05/26 | - | - | - | - | 0 | - |
| 2025/05/19 | 8.400 | 8.700 | 8.200 | 8.600 | 1,011,170 | 8,569,665 |
| 2025/05/12 | 8.000 | 8.700 | 8.000 | 8.600 | 3,757,495 | 31,281,145 |
| 2025/05/06 | 7.500 | 8.700 | 7.400 | 8.100 | 4,422,531 | 35,048,558 |
| 2025/04/28 | 7.400 | 7.700 | 7.300 | 7.600 | 1,175,541 | 8,816,557 |
| 2025/04/22 | 7.100 | 7.500 | 6.900 | 7.400 | 2,143,565 | 15,487,257 |
| 2025/04/14 | 8.100 | 8.100 | 6.900 | 7.100 | 2,880,813 | 21,750,138 |
| 2025/04/07 | 8.700 | 8.700 | 6.800 | 7.400 | 4,895,012 | 38,670,594 |
| 2025/03/31 | 8.900 | 9.100 | 8.700 | 8.900 | 1,105,998 | 9,843,382 |
| 2025/03/24 | 9.600 | 9.600 | 8.900 | 8.900 | 1,766,751 | 16,342,446 |
| 2025/03/17 | 9.100 | 9.700 | 9.100 | 9.600 | 3,324,148 | 31,163,887 |
| 2025/03/10 | 9.300 | 9.700 | 8.900 | 9.100 | 2,959,170 | 27,372,322 |
| 2025/03/03 | 9.100 | 9.500 | 8.900 | 9.300 | 1,722,098 | 15,843,301 |
| 2025/02/24 | 9.500 | 9.700 | 8.800 | 8.900 | 2,414,000 | 22,269,150 |
| 2025/02/17 | 8.900 | 9.700 | 8.800 | 9.500 | 3,083,525 | 28,445,518 |
| 2025/02/10 | 8.700 | 9.000 | 8.400 | 8.900 | 1,788,021 | 15,645,183 |
| 2025/02/03 | 7.900 | 8.800 | 7.800 | 8.700 | 1,529,785 | 12,697,215 |
| 2025/01/27 | 8.400 | 8.400 | 8.000 | 8.000 | 238,000 | 1,951,600 |
| 2025/01/20 | 8.200 | 9.100 | 7.800 | 8.300 | 2,857,356 | 23,858,922 |
| 2025/01/13 | 8.100 | 8.300 | 7.800 | 8.100 | 723,545 | 5,842,625 |
| 2025/01/06 | 8.400 | 8.500 | 7.900 | 8.100 | 1,593,826 | 13,109,218 |
| 2024/12/30 | 8.800 | 9.200 | 8.200 | 8.200 | 2,171,341 | 18,673,532 |
| 2024/12/23 | 8.700 | 9.000 | 8.500 | 8.700 | 695,975 | 6,072,381 |
| 2024/12/16 | 8.900 | 9.000 | 8.500 | 8.700 | 1,791,121 | 15,717,086 |
| 2024/12/09 | 9.600 | 9.600 | 8.700 | 8.800 | 2,099,691 | 19,264,664 |
| 2024/12/02 | 9.400 | 9.600 | 9.200 | 9.500 | 1,434,108 | 13,516,467 |
| 2024/11/25 | 9.500 | 9.600 | 9.000 | 9.300 | 1,973,421 | 18,451,486 |
| 2024/11/18 | 8.800 | 9.600 | 8.500 | 9.400 | 3,761,716 | 34,137,572 |
| 2024/11/11 | 9.300 | 10.400 | 8.000 | 8.500 | 14,196,885 | 128,481,809 |
| 2024/11/04 | 9.000 | 9.400 | 8.800 | 9.200 | 1,756,910 | 15,987,881 |
| 2024/10/28 | 9.200 | 9.400 | 8.900 | 8.900 | 1,390,800 | 12,656,280 |
| 2024/10/21 | 9.300 | 9.600 | 9.000 | 9.200 | 2,317,927 | 21,498,772 |
| 2024/10/14 | 9.000 | 9.400 | 8.500 | 9.300 | 3,446,798 | 31,193,521 |
| 2024/10/07 | 9.900 | 10.300 | 8.700 | 9.000 | 7,426,622 | 70,367,243 |
| 2024/09/30 | 9.000 | 9.900 | 8.600 | 9.800 | 7,636,380 | 71,209,243 |
| 2024/09/23 | 7.700 | 8.900 | 7.600 | 8.900 | 3,285,489 | 27,187,421 |
| 2024/09/16 | 7.600 | 7.700 | 7.400 | 7.700 | 1,927,673 | 14,650,314 |
| 2024/09/09 | 7.900 | 7.900 | 7.300 | 7.500 | 986,389 | 7,545,875 |
| 2024/09/02 | 8.300 | 8.300 | 7.700 | 7.700 | 1,253,888 | 10,031,104 |
| 2024/08/26 | 8.400 | 8.500 | 8.100 | 8.200 | 836,910 | 6,946,353 |
| 2024/08/19 | 8.400 | 8.500 | 8.200 | 8.200 | 753,576 | 6,273,520 |
| 2024/08/12 | 7.600 | 8.500 | 7.500 | 8.200 | 2,129,707 | 16,931,170 |
| 2024/08/05 | 8.000 | 8.000 | 7.000 | 7.600 | 1,283,429 | 9,818,231 |
| 2024/07/29 | 8.000 | 8.200 | 7.800 | 8.000 | 1,408,772 | 11,270,176 |
| 2024/07/22 | 8.300 | 8.300 | 7.900 | 7.900 | 1,139,800 | 9,232,380 |
| 2024/07/15 | 8.700 | 8.700 | 8.000 | 8.300 | 1,793,522 | 15,110,422 |