日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 14.330 | 15.430 | 13.500 | 13.580 | 156,908,966 | 2,229,676,406 |
| 2026/03/23 | 15.250 | 15.900 | 13.840 | 13.880 | 151,931,321 | 2,236,049,216 |
| 2026/03/16 | 16.800 | 17.700 | 15.130 | 15.540 | 276,082,763 | 4,498,078,416 |
| 2026/03/09 | 14.110 | 17.160 | 13.640 | 16.700 | 273,486,625 | 4,212,377,741 |
| 2026/03/02 | 15.480 | 15.780 | 13.170 | 14.460 | 156,225,657 | 2,300,032,235 |
| 2026/02/23 | 14.100 | 15.880 | 13.980 | 15.480 | 125,995,432 | 1,872,292,119 |
| 2026/02/16 | 13.600 | 13.910 | 13.360 | 13.810 | 6,391,519 | 87,372,064 |
| 2026/02/09 | 13.560 | 14.350 | 13.350 | 13.550 | 101,993,780 | 1,397,569,770 |
| 2026/02/02 | 14.490 | 14.900 | 12.910 | 13.210 | 194,278,122 | 2,696,094,638 |
| 2026/01/26 | 17.000 | 17.100 | 14.440 | 14.570 | 183,183,010 | 2,890,169,940 |
| 2026/01/19 | 14.700 | 17.170 | 14.200 | 16.950 | 283,254,844 | 4,462,680,067 |
| 2026/01/12 | 17.400 | 17.650 | 13.920 | 14.710 | 554,193,707 | 8,822,763,815 |
| 2026/01/05 | 15.490 | 18.490 | 14.300 | 16.670 | 728,200,729 | 11,824,159,337 |
| 2025/12/29 | 15.000 | 16.280 | 13.370 | 16.220 | 200,262,936 | 3,047,501,228 |
| 2025/12/22 | 13.330 | 14.750 | 13.000 | 13.360 | 56,721,482 | 771,979,370 |
| 2025/12/15 | 13.680 | 14.440 | 12.820 | 13.200 | 77,034,631 | 1,042,663,730 |
| 2025/12/08 | 13.190 | 13.630 | 12.420 | 13.580 | 97,504,194 | 1,287,542,881 |
| 2025/12/01 | 12.500 | 13.280 | 11.500 | 13.030 | 95,830,841 | 1,205,312,402 |
| 2025/11/24 | 11.100 | 12.420 | 11.000 | 12.220 | 42,728,159 | 499,278,537 |
| 2025/11/17 | 12.850 | 12.970 | 11.500 | 11.570 | 59,455,229 | 726,691,536 |
| 2025/11/10 | 14.030 | 14.170 | 12.300 | 12.880 | 78,626,501 | 1,049,270,655 |
| 2025/11/03 | 13.480 | 14.540 | 12.750 | 13.950 | 100,303,828 | 1,372,156,367 |
| 2025/10/27 | 14.100 | 14.190 | 12.810 | 13.200 | 112,050,026 | 1,521,079,102 |
| 2025/10/20 | 12.980 | 14.130 | 12.560 | 13.790 | 127,845,946 | 1,708,661,068 |
| 2025/10/13 | 13.950 | 17.320 | 12.800 | 12.980 | 253,088,665 | 3,609,677,084 |
| 2025/10/06 | 14.180 | 15.940 | 13.650 | 14.940 | 76,894,913 | 1,128,625,085 |
| 2025/09/29 | 13.670 | 14.290 | 13.360 | 14.070 | 55,931,430 | 774,510,476 |
| 2025/09/22 | 12.110 | 13.930 | 11.520 | 13.360 | 114,700,906 | 1,460,142,533 |
| 2025/09/15 | 10.580 | 12.750 | 10.410 | 12.130 | 126,059,017 | 1,445,581,777 |
| 2025/09/08 | 10.340 | 11.290 | 10.010 | 10.600 | 118,174,713 | 1,247,924,969 |
| 2025/09/01 | 8.890 | 10.460 | 8.440 | 10.460 | 131,046,267 | 1,253,129,928 |
| 2025/08/25 | 9.100 | 10.000 | 8.780 | 8.830 | 149,034,914 | 1,367,767,923 |
| 2025/08/18 | 8.500 | 8.820 | 8.150 | 8.520 | 49,417,420 | 419,924,526 |
| 2025/08/11 | 8.140 | 8.850 | 7.960 | 8.510 | 75,038,665 | 627,698,432 |
| 2025/08/04 | 7.220 | 8.290 | 7.070 | 8.180 | 76,792,088 | 590,531,156 |
| 2025/07/28 | 7.100 | 7.520 | 7.000 | 7.220 | 52,590,598 | 379,178,211 |
| 2025/07/21 | 7.670 | 7.770 | 7.130 | 7.150 | 45,885,837 | 340,931,768 |
| 2025/07/14 | 7.000 | 7.570 | 6.780 | 7.520 | 52,392,129 | 378,140,191 |
| 2025/07/07 | 7.210 | 7.800 | 6.700 | 7.000 | 63,673,659 | 457,017,687 |
| 2025/06/30 | 7.600 | 7.890 | 7.050 | 7.180 | 55,795,862 | 414,563,254 |
| 2025/06/23 | 6.620 | 7.750 | 6.540 | 7.640 | 66,165,902 | 472,259,125 |
| 2025/06/16 | 7.350 | 7.670 | 6.640 | 6.690 | 100,568,274 | 712,777,641 |
| 2025/06/09 | 6.710 | 7.250 | 6.460 | 7.140 | 66,913,542 | 461,034,304 |
| 2025/06/02 | 6.170 | 6.770 | 5.760 | 6.570 | 71,443,948 | 451,347,141 |
| 2025/05/26 | 5.720 | 6.260 | 5.590 | 6.080 | 51,812,048 | 306,338,733 |
| 2025/05/19 | 5.850 | 6.050 | 5.630 | 5.670 | 34,738,500 | 201,483,300 |
| 2025/05/12 | 6.080 | 6.230 | 5.760 | 5.850 | 64,080,393 | 383,200,750 |
| 2025/05/06 | 5.450 | 6.080 | 5.270 | 5.980 | 79,701,354 | 453,899,211 |
| 2025/04/28 | 5.000 | 5.780 | 4.930 | 5.340 | 121,657,181 | 640,220,915 |
| 2025/04/22 | 4.400 | 4.800 | 4.370 | 4.700 | 25,146,705 | 114,857,575 |
| 2025/04/14 | 4.380 | 4.540 | 4.300 | 4.430 | 24,733,229 | 109,135,372 |
| 2025/04/07 | 4.580 | 4.580 | 3.790 | 4.320 | 112,725,219 | 486,691,133 |
| 2025/03/31 | 5.100 | 5.180 | 4.860 | 4.920 | 48,572,293 | 243,590,049 |
| 2025/03/24 | 5.760 | 5.780 | 5.120 | 5.120 | 65,489,465 | 356,590,136 |
| 2025/03/17 | 5.280 | 6.080 | 5.180 | 5.790 | 100,722,365 | 562,282,602 |
| 2025/03/10 | 5.280 | 5.340 | 5.030 | 5.250 | 40,388,681 | 211,030,858 |
| 2025/03/03 | 5.200 | 5.390 | 4.950 | 5.260 | 64,864,230 | 337,293,996 |
| 2025/02/24 | 5.030 | 5.790 | 4.910 | 5.140 | 115,055,477 | 600,301,951 |
| 2025/02/17 | 5.180 | 5.230 | 4.910 | 4.970 | 47,105,727 | 238,943,800 |
| 2025/02/10 | 5.220 | 5.300 | 5.030 | 5.180 | 51,753,428 | 268,212,140 |
| 2025/02/03 | 5.460 | 5.560 | 4.820 | 5.210 | 68,116,583 | 358,463,518 |
| 2025/01/27 | 6.180 | 6.180 | 5.390 | 5.460 | 21,276,653 | 123,457,779 |
| 2025/01/20 | 6.150 | 6.350 | 6.000 | 6.120 | 15,605,632 | 96,052,664 |
| 2025/01/13 | 6.040 | 6.390 | 5.900 | 6.100 | 18,263,051 | 111,541,583 |
| 2025/01/06 | 6.200 | 6.610 | 6.040 | 6.040 | 21,573,194 | 134,239,199 |
| 2024/12/30 | 6.600 | 6.710 | 6.060 | 6.220 | 19,657,516 | 125,758,958 |
| 2024/12/23 | 7.060 | 7.100 | 6.500 | 6.620 | 13,822,477 | 94,269,293 |
| 2024/12/16 | 7.000 | 7.330 | 6.660 | 7.060 | 22,856,542 | 160,281,500 |
| 2024/12/09 | 7.310 | 7.600 | 6.980 | 7.040 | 20,610,803 | 149,067,632 |
| 2024/12/02 | 7.390 | 7.850 | 7.100 | 7.310 | 43,245,359 | 320,556,223 |
| 2024/11/25 | 5.700 | 7.480 | 5.700 | 7.380 | 91,927,356 | 603,503,092 |
| 2024/11/18 | 5.930 | 6.340 | 5.750 | 5.800 | 21,361,752 | 127,209,233 |
| 2024/11/11 | 6.750 | 6.870 | 5.900 | 5.980 | 43,750,905 | 278,912,019 |
| 2024/11/04 | 6.510 | 7.030 | 6.430 | 6.740 | 42,762,540 | 285,546,860 |
| 2024/10/28 | 6.900 | 7.320 | 6.300 | 6.450 | 57,660,230 | 388,774,100 |
| 2024/10/21 | 6.280 | 7.450 | 6.250 | 7.060 | 83,476,487 | 564,301,052 |
| 2024/10/14 | 6.520 | 6.520 | 5.800 | 6.270 | 78,818,822 | 494,785,155 |
| 2024/10/07 | 6.950 | 7.550 | 5.800 | 6.420 | 101,826,345 | 680,199,984 |
| 2024/09/30 | 5.800 | 6.950 | 5.680 | 6.930 | 59,327,667 | 376,137,408 |
| 2024/09/23 | 4.930 | 5.630 | 4.900 | 5.610 | 62,987,710 | 331,787,762 |
| 2024/09/16 | 4.620 | 4.960 | 4.610 | 4.930 | 25,373,499 | 121,285,325 |
| 2024/09/09 | 4.730 | 4.730 | 4.320 | 4.620 | 28,873,099 | 132,816,255 |
| 2024/09/02 | 4.520 | 4.740 | 4.430 | 4.700 | 28,990,190 | 133,282,398 |
| 2024/08/26 | 4.280 | 4.840 | 4.260 | 4.520 | 107,633,918 | 481,661,783 |
| 2024/08/19 | 4.050 | 4.180 | 3.840 | 4.110 | 26,736,848 | 108,150,550 |
| 2024/08/12 | 4.120 | 4.180 | 3.900 | 4.050 | 21,441,566 | 87,106,361 |
| 2024/08/05 | 3.720 | 4.150 | 3.590 | 4.010 | 47,689,261 | 184,438,216 |
| 2024/07/29 | 4.360 | 4.360 | 3.690 | 3.720 | 86,044,588 | 346,974,801 |
| 2024/07/22 | 3.420 | 4.400 | 3.420 | 4.390 | 124,366,127 | 485,960,641 |
| 2024/07/15 | 3.530 | 3.560 | 3.410 | 3.440 | 12,708,249 | 44,288,247 |