日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 12.640 | 14.470 | 12.180 | 14.470 | 30,070,000 | 404,140,800 |
| 2026/03/23 | 11.680 | 12.780 | 11.000 | 12.640 | 18,628,604 | 224,008,963 |
| 2026/03/16 | 12.000 | 12.700 | 11.660 | 11.830 | 11,782,623 | 141,951,150 |
| 2026/03/09 | 11.690 | 12.600 | 11.100 | 12.000 | 11,895,000 | 140,926,012 |
| 2026/03/02 | 12.150 | 12.440 | 11.120 | 12.060 | 13,023,837 | 155,537,173 |
| 2026/02/23 | 12.500 | 13.380 | 11.700 | 12.150 | 16,223,960 | 201,704,382 |
| 2026/02/16 | 11.790 | 12.480 | 11.460 | 12.240 | 3,591,000 | 43,065,067 |
| 2026/02/09 | 11.240 | 12.270 | 11.050 | 11.690 | 8,992,522 | 103,976,035 |
| 2026/02/02 | 11.800 | 11.800 | 10.610 | 11.030 | 16,043,624 | 181,453,387 |
| 2026/01/26 | 12.160 | 12.600 | 11.160 | 11.900 | 19,576,752 | 234,040,070 |
| 2026/01/19 | 14.120 | 14.300 | 11.860 | 12.330 | 21,810,377 | 286,860,983 |
| 2026/01/12 | 14.000 | 15.200 | 13.620 | 14.380 | 21,091,630 | 301,610,309 |
| 2026/01/05 | 12.140 | 14.580 | 11.950 | 14.000 | 29,298,635 | 385,789,776 |
| 2025/12/29 | 13.090 | 13.230 | 11.740 | 12.080 | 19,238,326 | 241,152,416 |
| 2025/12/22 | 12.880 | 13.410 | 12.660 | 13.020 | 10,310,617 | 133,960,691 |
| 2025/12/15 | 13.480 | 13.560 | 12.260 | 13.340 | 31,071,269 | 408,897,900 |
| 2025/12/08 | 14.340 | 14.340 | 12.960 | 13.440 | 19,719,487 | 271,537,335 |
| 2025/12/01 | 13.490 | 14.400 | 12.880 | 14.200 | 20,658,641 | 283,901,373 |
| 2025/11/24 | 12.900 | 14.280 | 12.760 | 13.480 | 23,112,139 | 308,662,616 |
| 2025/11/17 | 14.190 | 14.870 | 12.710 | 12.900 | 20,886,000 | 285,459,405 |
| 2025/11/10 | 12.680 | 14.500 | 12.440 | 14.030 | 20,291,344 | 272,157,651 |
| 2025/11/03 | 13.660 | 13.970 | 11.960 | 12.570 | 26,596,916 | 346,823,784 |
| 2025/10/27 | 12.590 | 13.930 | 12.590 | 13.470 | 16,707,388 | 219,618,615 |
| 2025/10/20 | 13.470 | 13.570 | 12.080 | 12.440 | 18,705,049 | 241,108,081 |
| 2025/10/13 | 13.560 | 14.280 | 12.700 | 12.790 | 41,954,963 | 559,364,544 |
| 2025/10/06 | 15.260 | 16.650 | 14.000 | 14.120 | 24,855,511 | 373,019,081 |
| 2025/09/29 | 13.960 | 16.150 | 13.880 | 15.330 | 22,492,600 | 333,565,258 |
| 2025/09/22 | 15.380 | 15.930 | 13.620 | 14.010 | 37,645,000 | 554,699,075 |
| 2025/09/15 | 16.380 | 16.800 | 15.050 | 15.360 | 57,810,700 | 919,045,603 |
| 2025/09/08 | 17.300 | 17.980 | 15.010 | 16.380 | 74,268,224 | 1,237,865,623 |
| 2025/09/01 | 15.040 | 17.260 | 14.250 | 17.130 | 58,232,900 | 927,067,768 |
| 2025/08/25 | 12.580 | 15.000 | 11.890 | 14.720 | 81,952,838 | 1,110,256,072 |
| 2025/08/18 | 12.000 | 12.860 | 11.180 | 12.440 | 44,333,200 | 537,318,384 |
| 2025/08/11 | 10.420 | 12.250 | 10.050 | 12.190 | 72,966,816 | 819,234,926 |
| 2025/08/04 | 9.020 | 10.420 | 8.620 | 10.400 | 41,441,596 | 398,460,945 |
| 2025/07/28 | 9.740 | 10.660 | 8.790 | 9.020 | 88,418,364 | 844,616,422 |
| 2025/07/21 | 8.990 | 9.730 | 8.410 | 9.610 | 65,377,427 | 600,491,666 |
| 2025/07/14 | 7.920 | 9.120 | 7.520 | 8.990 | 44,803,600 | 375,790,195 |
| 2025/07/07 | 8.300 | 8.380 | 7.710 | 7.740 | 27,320,400 | 219,451,113 |
| 2025/06/30 | 8.310 | 8.770 | 8.100 | 8.390 | 47,754,600 | 400,780,480 |
| 2025/06/23 | 8.120 | 9.380 | 8.010 | 8.270 | 48,843,321 | 412,481,845 |
| 2025/06/16 | 8.780 | 9.390 | 7.630 | 7.790 | 65,207,700 | 547,581,660 |
| 2025/06/09 | 8.040 | 9.440 | 7.760 | 8.660 | 53,998,600 | 457,638,135 |
| 2025/06/02 | 8.810 | 9.460 | 7.580 | 7.960 | 51,349,828 | 434,034,421 |
| 2025/05/26 | 8.900 | 9.300 | 8.200 | 8.930 | 59,929,072 | 529,323,528 |
| 2025/05/19 | 9.250 | 9.950 | 8.780 | 8.810 | 54,501,100 | 501,273,867 |
| 2025/05/12 | 8.540 | 9.440 | 7.920 | 9.200 | 39,657,001 | 347,990,183 |
| 2025/05/06 | 8.810 | 9.080 | 8.010 | 8.990 | 24,090,000 | 210,125,025 |
| 2025/04/28 | 8.070 | 8.850 | 7.850 | 8.810 | 25,799,600 | 216,587,642 |
| 2025/04/22 | 7.200 | 8.350 | 7.190 | 8.210 | 36,930,603 | 285,750,540 |
| 2025/04/14 | 7.460 | 7.950 | 6.900 | 7.180 | 28,067,002 | 206,923,972 |
| 2025/04/07 | 6.420 | 7.380 | 5.320 | 7.150 | 94,460,243 | 620,367,645 |
| 2025/03/31 | 9.190 | 9.190 | 7.510 | 7.550 | 72,145,000 | 603,132,200 |
| 2025/03/24 | 9.000 | 10.000 | 7.880 | 9.180 | 81,692,346 | 736,456,499 |
| 2025/03/17 | 8.020 | 8.770 | 7.470 | 7.830 | 57,261,388 | 459,379,485 |
| 2025/03/10 | 6.900 | 8.940 | 6.900 | 8.150 | 83,569,698 | 645,366,992 |
| 2025/03/03 | 5.250 | 6.860 | 5.160 | 6.770 | 46,607,350 | 280,110,173 |
| 2025/02/24 | 5.500 | 5.940 | 5.050 | 5.200 | 41,046,113 | 222,572,547 |
| 2025/02/17 | 4.090 | 5.500 | 4.080 | 5.480 | 44,309,000 | 212,129,337 |
| 2025/02/10 | 3.690 | 4.540 | 3.620 | 4.020 | 43,586,013 | 172,927,506 |
| 2025/02/03 | 3.610 | 4.470 | 3.340 | 3.620 | 53,325,500 | 200,503,880 |
| 2025/01/27 | 3.440 | 3.700 | 3.390 | 3.660 | 8,505,000 | 30,171,487 |
| 2025/01/20 | 2.900 | 3.440 | 2.900 | 3.400 | 27,690,400 | 87,501,664 |
| 2025/01/13 | 2.420 | 3.100 | 2.420 | 2.880 | 38,392,440 | 103,851,550 |
| 2025/01/06 | 2.000 | 2.590 | 2.000 | 2.410 | 42,732,000 | 96,147,000 |
| 2024/12/30 | 1.800 | 2.180 | 1.770 | 2.080 | 34,462,000 | 67,459,365 |
| 2024/12/23 | 1.340 | 1.900 | 1.320 | 1.800 | 27,377,000 | 43,529,430 |
| 2024/12/16 | 1.140 | 1.340 | 1.120 | 1.340 | 12,420,528 | 15,339,352 |
| 2024/12/09 | 1.200 | 1.240 | 1.150 | 1.160 | 7,256,000 | 8,616,500 |
| 2024/12/02 | 1.190 | 1.230 | 1.160 | 1.190 | 6,940,000 | 8,275,950 |
| 2024/11/25 | 1.230 | 1.230 | 1.160 | 1.170 | 7,192,000 | 8,612,420 |
| 2024/11/18 | 1.180 | 1.310 | 1.170 | 1.220 | 11,826,264 | 14,428,042 |
| 2024/11/11 | 1.190 | 1.240 | 1.160 | 1.190 | 6,788,880 | 8,112,711 |
| 2024/11/04 | 1.220 | 1.230 | 1.140 | 1.190 | 10,145,000 | 12,123,275 |
| 2024/10/28 | 1.290 | 1.310 | 1.170 | 1.200 | 7,465,000 | 9,275,262 |
| 2024/10/21 | 1.260 | 1.300 | 1.160 | 1.290 | 7,949,000 | 9,956,122 |
| 2024/10/14 | 1.310 | 1.340 | 1.210 | 1.260 | 5,783,000 | 7,402,240 |
| 2024/10/07 | 1.550 | 1.680 | 1.300 | 1.330 | 17,634,000 | 25,833,810 |
| 2024/09/30 | 1.350 | 1.550 | 1.320 | 1.500 | 14,956,569 | 21,387,893 |
| 2024/09/23 | 1.240 | 1.370 | 1.140 | 1.320 | 10,553,000 | 13,375,927 |
| 2024/09/16 | 1.080 | 1.300 | 1.070 | 1.240 | 5,759,000 | 6,752,427 |
| 2024/09/09 | 1.130 | 1.160 | 1.060 | 1.130 | 4,950,000 | 5,544,000 |
| 2024/09/02 | 1.170 | 1.190 | 1.110 | 1.130 | 1,128,000 | 1,297,200 |
| 2024/08/26 | 1.120 | 1.200 | 1.100 | 1.190 | 6,181,000 | 7,123,602 |
| 2024/08/19 | 1.260 | 1.260 | 1.110 | 1.110 | 3,296,000 | 3,905,760 |
| 2024/08/12 | 1.270 | 1.280 | 1.230 | 1.260 | 1,595,000 | 2,009,700 |
| 2024/08/05 | 1.350 | 1.380 | 1.250 | 1.250 | 3,981,000 | 5,205,157 |
| 2024/07/29 | 1.300 | 1.400 | 1.290 | 1.370 | 2,039,000 | 2,732,260 |
| 2024/07/22 | 1.350 | 1.390 | 1.260 | 1.290 | 5,582,000 | 7,382,195 |
| 2024/07/15 | 1.350 | 1.480 | 1.350 | 1.360 | 5,939,000 | 8,225,515 |