日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 19.170 | 20.980 | 18.120 | 19.450 | 16,368,600 | 318,041,898 |
| 2026/03/23 | 19.270 | 20.200 | 17.310 | 19.310 | 29,399,500 | 559,251,988 |
| 2026/03/16 | 23.280 | 23.680 | 19.890 | 20.340 | 21,227,200 | 462,699,892 |
| 2026/03/09 | 24.700 | 26.480 | 22.280 | 23.280 | 21,180,600 | 512,252,811 |
| 2026/03/02 | 28.880 | 30.820 | 25.700 | 25.700 | 20,935,764 | 581,490,845 |
| 2026/02/23 | 27.260 | 30.440 | 26.360 | 28.880 | 16,500,992 | 465,905,509 |
| 2026/02/16 | 27.460 | 28.660 | 26.860 | 27.260 | 3,863,000 | 106,464,280 |
| 2026/02/09 | 26.000 | 30.700 | 25.100 | 27.340 | 31,034,231 | 846,768,992 |
| 2026/02/02 | 23.880 | 27.820 | 23.000 | 24.580 | 23,558,716 | 584,727,331 |
| 2026/01/26 | 27.300 | 30.380 | 25.000 | 25.200 | 42,971,965 | 1,158,953,896 |
| 2026/01/19 | 23.300 | 26.960 | 22.700 | 26.760 | 26,302,999 | 655,733,765 |
| 2026/01/12 | 25.260 | 26.240 | 22.240 | 23.500 | 39,876,917 | 969,407,852 |
| 2026/01/05 | 24.820 | 26.180 | 23.080 | 25.040 | 30,332,497 | 751,639,275 |
| 2025/12/29 | 22.600 | 24.820 | 20.960 | 24.820 | 26,533,626 | 618,233,485 |
| 2025/12/22 | 18.950 | 22.600 | 18.950 | 22.400 | 16,089,346 | 333,451,695 |
| 2025/12/15 | 16.850 | 19.170 | 15.760 | 18.890 | 21,476,892 | 379,442,989 |
| 2025/12/08 | 19.100 | 19.100 | 16.530 | 16.850 | 17,758,783 | 317,793,421 |
| 2025/12/01 | 17.630 | 19.800 | 17.570 | 19.100 | 12,357,986 | 228,931,690 |
| 2025/11/24 | 17.360 | 19.490 | 17.020 | 17.510 | 12,765,784 | 227,805,415 |
| 2025/11/17 | 21.740 | 24.000 | 16.820 | 17.200 | 29,740,800 | 593,031,552 |
| 2025/11/10 | 22.480 | 23.780 | 21.420 | 21.720 | 18,707,800 | 418,119,330 |
| 2025/11/03 | 23.460 | 23.520 | 19.110 | 22.380 | 25,882,043 | 572,446,086 |
| 2025/10/27 | 24.220 | 25.020 | 21.800 | 23.760 | 20,336,410 | 481,972,917 |
| 2025/10/20 | 23.000 | 24.040 | 21.880 | 23.200 | 25,002,010 | 575,796,290 |
| 2025/10/13 | 25.240 | 28.860 | 21.800 | 22.040 | 62,405,932 | 1,528,009,245 |
| 2025/10/06 | 26.800 | 29.340 | 24.040 | 24.800 | 48,165,040 | 1,264,091,474 |
| 2025/09/29 | 21.680 | 27.600 | 20.340 | 27.380 | 67,545,524 | 1,637,978,957 |
| 2025/09/22 | 16.540 | 21.240 | 15.950 | 20.560 | 161,635,000 | 3,001,966,037 |
| 2025/09/15 | 16.010 | 16.360 | 14.640 | 15.300 | 31,723,400 | 494,171,263 |
| 2025/09/08 | 14.900 | 16.370 | 14.890 | 15.950 | 33,309,857 | 517,218,804 |
| 2025/09/01 | 14.100 | 15.320 | 13.540 | 14.720 | 20,934,200 | 301,871,164 |
| 2025/08/25 | 15.920 | 16.830 | 13.410 | 14.070 | 26,452,000 | 398,300,990 |
| 2025/08/18 | 15.640 | 16.060 | 14.200 | 15.920 | 15,026,600 | 232,236,103 |
| 2025/08/11 | 15.400 | 15.980 | 14.450 | 15.550 | 12,225,000 | 187,592,625 |
| 2025/08/04 | 15.150 | 15.760 | 14.420 | 15.300 | 13,190,700 | 199,938,035 |
| 2025/07/28 | 15.480 | 16.300 | 13.600 | 14.260 | 10,653,201 | 158,839,226 |
| 2025/07/21 | 14.240 | 16.200 | 13.900 | 15.700 | 10,014,600 | 150,319,146 |
| 2025/07/14 | 11.460 | 14.940 | 11.180 | 14.180 | 7,667,400 | 99,216,156 |
| 2025/07/07 | 10.660 | 11.880 | 10.020 | 11.380 | 5,251,000 | 57,682,235 |
| 2025/06/30 | 10.240 | 11.320 | 9.770 | 10.520 | 3,338,301 | 34,926,974 |
| 2025/06/23 | 10.580 | 11.600 | 9.310 | 10.120 | 4,464,200 | 46,438,840 |
| 2025/06/16 | 9.280 | 10.860 | 9.110 | 10.040 | 1,522,000 | 14,949,845 |
| 2025/06/09 | 8.900 | 10.680 | 8.690 | 9.400 | 1,455,000 | 13,702,462 |
| 2025/06/02 | 9.180 | 9.460 | 8.510 | 8.850 | 1,321,000 | 11,889,000 |
| 2025/05/26 | 9.210 | 9.530 | 9.010 | 9.180 | 562,400 | 5,192,358 |
| 2025/05/19 | 9.590 | 9.790 | 9.070 | 9.170 | 471,400 | 4,433,517 |
| 2025/05/12 | 9.190 | 9.880 | 9.110 | 9.590 | 604,800 | 5,710,824 |
| 2025/05/06 | 9.430 | 9.580 | 8.110 | 9.300 | 675,600 | 6,151,338 |
| 2025/04/28 | 9.300 | 10.000 | 9.160 | 9.610 | 545,800 | 5,194,651 |
| 2025/04/22 | 9.820 | 10.000 | 8.990 | 9.330 | 591,400 | 5,638,999 |
| 2025/04/14 | 9.080 | 10.280 | 8.500 | 9.890 | 376,000 | 3,548,500 |
| 2025/04/07 | 9.360 | 11.000 | 8.680 | 9.650 | 936,000 | 9,053,460 |
| 2025/03/31 | 9.400 | 11.500 | 9.400 | 10.620 | 1,560,800 | 15,966,984 |
| 2025/03/24 | 9.150 | 9.830 | 8.760 | 9.290 | 1,413,600 | 13,086,402 |
| 2025/03/17 | 9.760 | 10.000 | 8.600 | 9.200 | 1,471,000 | 13,812,690 |
| 2025/03/10 | 8.100 | 11.000 | 7.690 | 9.740 | 5,430,200 | 49,591,301 |
| 2025/03/03 | 6.280 | 7.780 | 5.900 | 7.440 | 1,548,000 | 10,603,800 |
| 2025/02/24 | 6.700 | 6.700 | 6.060 | 6.220 | 293,400 | 1,883,628 |
| 2025/02/17 | 6.650 | 6.850 | 5.810 | 6.230 | 2,313,800 | 14,773,613 |
| 2025/02/10 | 6.010 | 6.600 | 5.640 | 6.520 | 5,443,400 | 33,708,254 |
| 2025/02/03 | 6.400 | 6.500 | 6.120 | 6.240 | 1,491,000 | 9,415,665 |
| 2025/01/27 | - | - | - | - | 0 | - |
| 2025/01/20 | 6.030 | 6.470 | 5.600 | 6.440 | 226,400 | 1,388,964 |
| 2025/01/13 | 6.560 | 6.560 | 5.900 | 5.930 | 62,000 | 386,725 |
| 2025/01/06 | 6.220 | 6.840 | 5.600 | 6.380 | 217,600 | 1,362,176 |
| 2024/12/30 | 7.100 | 7.430 | 6.230 | 6.260 | 258,800 | 1,748,194 |
| 2024/12/23 | 7.380 | 7.570 | 7.380 | 7.380 | 8,600 | 63,876 |
| 2024/12/16 | 7.550 | 8.090 | 6.910 | 7.560 | 210,200 | 1,582,280 |
| 2024/12/09 | 8.000 | 8.250 | 7.350 | 7.570 | 1,523,400 | 11,871,094 |
| 2024/12/02 | 7.980 | 8.590 | 7.580 | 8.030 | 807,000 | 6,492,315 |
| 2024/11/25 | 7.880 | 8.380 | 7.560 | 7.960 | 3,480,000 | 27,648,600 |
| 2024/11/18 | 8.110 | 8.570 | 7.580 | 7.720 | 3,606,600 | 28,834,767 |
| 2024/11/11 | 8.100 | 8.860 | 8.000 | 8.310 | 493,400 | 4,103,854 |
| 2024/11/04 | 7.790 | 8.470 | 7.790 | 8.290 | 250,800 | 2,027,718 |
| 2024/10/28 | 8.180 | 8.890 | 7.740 | 7.880 | 267,400 | 2,185,326 |
| 2024/10/21 | 7.210 | 8.500 | 7.000 | 7.620 | 125,600 | 952,362 |
| 2024/10/14 | 7.080 | 7.350 | 6.730 | 7.220 | 221,400 | 1,570,833 |
| 2024/10/07 | 6.250 | 7.500 | 6.250 | 7.090 | 530,200 | 3,590,779 |
| 2024/09/30 | 6.790 | 7.260 | 6.500 | 6.860 | 535,400 | 3,668,828 |
| 2024/09/23 | 6.350 | 6.800 | 5.900 | 6.420 | 222,200 | 1,414,858 |
| 2024/09/16 | 5.810 | 6.430 | 5.800 | 6.060 | 14,600 | 87,965 |
| 2024/09/09 | 6.100 | 6.420 | 5.900 | 5.890 | 68,400 | 415,701 |
| 2024/09/02 | 6.490 | 6.490 | 6.100 | 6.100 | 28,200 | 177,519 |
| 2024/08/26 | 6.100 | 6.490 | 6.100 | 6.340 | 30,000 | 187,725 |
| 2024/08/19 | 6.100 | 6.690 | 6.030 | 6.340 | 31,400 | 197,506 |
| 2024/08/12 | 5.670 | 6.700 | 5.500 | 6.150 | 264,800 | 1,590,124 |
| 2024/08/05 | 5.010 | 5.670 | 4.380 | 5.600 | 321,400 | 1,660,031 |
| 2024/07/29 | 5.000 | 5.390 | 4.750 | 5.010 | 145,200 | 731,445 |
| 2024/07/22 | 5.800 | 5.800 | 4.980 | 5.020 | 79,000 | 426,600 |
| 2024/07/15 | 6.000 | 6.000 | 5.410 | 5.470 | 182,200 | 1,042,184 |