日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 58.400 | 65.050 | 53.200 | 63.500 | 6,484,892 | 389,336,703 |
| 2026/03/23 | 51.650 | 60.800 | 48.040 | 58.450 | 9,003,200 | 492,790,152 |
| 2026/03/16 | 54.250 | 60.000 | 51.000 | 51.800 | 4,125,322 | 223,850,285 |
| 2026/03/09 | 51.000 | 63.850 | 50.300 | 54.250 | 5,570,400 | 305,536,440 |
| 2026/03/02 | 50.100 | 55.100 | 43.980 | 54.650 | 9,165,918 | 467,072,266 |
| 2026/02/23 | 52.600 | 56.800 | 47.640 | 52.300 | 6,228,966 | 325,992,935 |
| 2026/02/16 | 51.000 | 54.000 | 50.400 | 52.600 | 197,500 | 10,270,000 |
| 2026/02/09 | 49.000 | 57.600 | 47.660 | 53.500 | 6,327,640 | 328,657,621 |
| 2026/02/02 | 42.800 | 49.480 | 41.380 | 47.700 | 9,521,628 | 431,710,613 |
| 2026/01/26 | 44.480 | 63.000 | 40.680 | 43.880 | 18,595,418 | 892,766,018 |
| 2026/01/19 | 43.280 | 46.000 | 36.780 | 43.980 | 9,480,442 | 403,013,589 |
| 2026/01/12 | 35.920 | 48.260 | 35.920 | 43.280 | 14,229,326 | 581,196,820 |
| 2026/01/05 | 35.320 | 38.060 | 33.140 | 35.900 | 10,387,980 | 369,864,027 |
| 2025/12/29 | 35.040 | 38.800 | 32.120 | 34.740 | 13,474,966 | 473,981,929 |
| 2025/12/22 | 27.460 | 35.820 | 27.320 | 35.080 | 14,838,544 | 466,227,052 |
| 2025/12/15 | 28.300 | 28.640 | 24.800 | 28.160 | 2,037,400 | 55,977,565 |
| 2025/12/08 | 32.860 | 35.860 | 25.440 | 28.300 | 6,897,500 | 211,166,962 |
| 2025/12/01 | 32.400 | 34.400 | 30.020 | 32.200 | 2,507,560 | 80,881,347 |
| 2025/11/24 | 30.500 | 34.520 | 30.300 | 31.800 | 3,103,184 | 98,619,187 |
| 2025/11/17 | 32.740 | 34.000 | 28.120 | 30.420 | 3,474,500 | 108,821,340 |
| 2025/11/10 | 27.880 | 33.180 | 27.360 | 32.540 | 3,732,584 | 112,873,340 |
| 2025/11/03 | 28.300 | 30.100 | 27.000 | 28.000 | 1,942,000 | 55,055,700 |
| 2025/10/27 | 23.020 | 28.460 | 23.020 | 28.000 | 2,060,500 | 52,800,312 |
| 2025/10/20 | 23.600 | 24.700 | 21.540 | 22.940 | 1,443,000 | 33,470,385 |
| 2025/10/13 | 24.700 | 25.780 | 22.380 | 22.760 | 1,564,452 | 37,398,225 |
| 2025/10/06 | 27.260 | 28.000 | 24.020 | 25.080 | 1,411,000 | 36,812,990 |
| 2025/09/29 | 28.600 | 29.560 | 27.380 | 27.480 | 1,167,500 | 32,987,712 |
| 2025/09/22 | 27.500 | 31.340 | 25.680 | 28.600 | 2,815,376 | 79,618,833 |
| 2025/09/15 | 23.100 | 28.860 | 23.100 | 27.500 | 3,861,500 | 99,008,860 |
| 2025/09/08 | 24.560 | 26.420 | 22.380 | 23.000 | 4,512,500 | 108,706,125 |
| 2025/09/01 | 23.560 | 26.860 | 22.420 | 25.020 | 2,302,500 | 56,330,662 |
| 2025/08/25 | 25.300 | 25.300 | 20.300 | 22.640 | 1,322,500 | 30,926,662 |
| 2025/08/18 | 24.380 | 25.000 | 21.400 | 25.000 | 1,947,500 | 46,632,887 |
| 2025/08/11 | 24.020 | 25.600 | 23.260 | 24.640 | 1,204,500 | 29,365,710 |
| 2025/08/04 | 25.360 | 28.580 | 23.780 | 24.000 | 2,098,500 | 53,364,855 |
| 2025/07/28 | 20.900 | 27.550 | 20.900 | 25.450 | 4,061,500 | 96,257,550 |
| 2025/07/21 | 21.500 | 21.600 | 20.150 | 20.800 | 749,500 | 15,748,868 |
| 2025/07/14 | 21.200 | 22.250 | 19.960 | 21.500 | 1,229,000 | 26,088,597 |
| 2025/07/07 | 22.700 | 22.700 | 20.250 | 21.150 | 1,502,500 | 32,604,250 |
| 2025/06/30 | 23.000 | 24.150 | 21.800 | 23.000 | 2,060,500 | 47,365,743 |
| 2025/06/23 | 21.250 | 23.700 | 18.720 | 22.650 | 3,253,766 | 70,216,270 |
| 2025/06/16 | 21.550 | 23.400 | 20.300 | 22.000 | 1,515,000 | 33,045,937 |
| 2025/06/09 | 17.640 | 22.550 | 17.640 | 22.250 | 3,324,112 | 66,548,722 |
| 2025/06/02 | 17.740 | 18.600 | 16.640 | 17.500 | 1,775,500 | 31,284,310 |
| 2025/05/26 | 16.080 | 17.860 | 15.200 | 17.800 | 2,148,280 | 35,951,465 |
| 2025/05/19 | 12.060 | 16.160 | 11.820 | 16.080 | 1,987,000 | 27,877,610 |
| 2025/05/12 | 11.860 | 12.080 | 11.600 | 12.020 | 600,000 | 7,134,000 |
| 2025/05/06 | 14.140 | 14.140 | 11.720 | 12.140 | 673,000 | 8,772,555 |
| 2025/04/28 | 11.560 | 14.480 | 11.540 | 13.900 | 5,083,436 | 65,423,821 |
| 2025/04/22 | 11.980 | 12.000 | 11.120 | 11.680 | 703,000 | 8,221,585 |
| 2025/04/14 | 12.300 | 12.300 | 11.220 | 11.800 | 595,000 | 7,083,475 |
| 2025/04/07 | 12.880 | 14.980 | 11.100 | 12.280 | 1,948,500 | 24,960,285 |
| 2025/03/31 | 15.160 | 16.180 | 12.600 | 13.360 | 1,157,000 | 16,574,025 |
| 2025/03/24 | 15.980 | 16.320 | 14.600 | 15.000 | 1,060,500 | 16,411,237 |
| 2025/03/17 | 13.200 | 17.300 | 13.180 | 15.760 | 1,227,000 | 18,233,220 |
| 2025/03/10 | 11.540 | 15.620 | 10.500 | 13.620 | 928,500 | 11,903,370 |
| 2025/03/03 | 9.100 | 12.500 | 8.040 | 11.980 | 1,042,000 | 10,842,010 |
| 2025/02/24 | 8.670 | 9.340 | 7.710 | 9.190 | 1,130,500 | 9,866,438 |
| 2025/02/17 | 7.320 | 8.870 | 7.320 | 8.720 | 370,500 | 2,985,303 |
| 2025/02/10 | 7.710 | 8.200 | 7.440 | 8.160 | 221,000 | 1,740,927 |
| 2025/02/03 | 8.000 | 8.200 | 7.270 | 7.700 | 278,000 | 2,166,315 |
| 2025/01/27 | 7.250 | 8.000 | 7.250 | 7.870 | 255,500 | 1,939,883 |
| 2025/01/20 | 7.560 | 8.200 | 7.430 | 7.880 | 520,500 | 4,042,983 |
| 2025/01/13 | 7.520 | 8.270 | 7.080 | 7.560 | 226,500 | 1,723,098 |
| 2025/01/06 | 7.800 | 7.980 | 7.070 | 7.700 | 162,500 | 1,241,093 |
| 2024/12/30 | 8.600 | 8.600 | 7.800 | 8.110 | 316,000 | 2,615,690 |
| 2024/12/23 | 8.450 | 8.950 | 8.110 | 8.450 | 163,000 | 1,383,870 |
| 2024/12/16 | 8.000 | 8.520 | 7.600 | 8.420 | 356,000 | 2,896,060 |
| 2024/12/09 | 6.050 | 8.120 | 6.000 | 7.930 | 842,500 | 5,918,562 |
| 2024/12/02 | 5.800 | 6.200 | 5.780 | 6.110 | 1,454,880 | 8,689,270 |
| 2024/11/25 | 5.830 | 6.080 | 5.700 | 5.840 | 603,000 | 3,535,087 |
| 2024/11/18 | 6.550 | 6.550 | 5.650 | 5.670 | 702,000 | 4,285,710 |
| 2024/11/11 | 6.000 | 6.170 | 5.600 | 6.100 | 846,500 | 5,051,488 |
| 2024/11/04 | 6.350 | 7.000 | 5.870 | 6.010 | 898,500 | 5,667,288 |
| 2024/10/28 | 6.900 | 6.910 | 6.000 | 6.240 | 2,360,500 | 15,372,756 |
| 2024/10/21 | 7.200 | 7.600 | 6.490 | 6.890 | 1,081,700 | 7,620,576 |
| 2024/10/14 | 7.200 | 7.360 | 6.610 | 6.970 | 1,031,500 | 7,256,602 |
| 2024/10/07 | 10.100 | 10.100 | 6.690 | 7.460 | 956,266 | 8,211,934 |
| 2024/09/30 | 7.120 | 10.520 | 6.990 | 9.910 | 773,000 | 6,674,855 |
| 2024/09/23 | 6.300 | 7.000 | 5.890 | 6.990 | 1,729,000 | 11,316,305 |
| 2024/09/16 | 6.180 | 7.000 | 5.950 | 6.300 | 676,500 | 4,300,848 |
| 2024/09/09 | 6.100 | 6.230 | 5.800 | 5.980 | 1,293,500 | 7,796,571 |
| 2024/09/02 | 6.310 | 6.370 | 5.960 | 6.270 | 891,000 | 5,548,702 |
| 2024/08/26 | 6.030 | 6.500 | 5.880 | 6.430 | 1,147,000 | 7,122,870 |
| 2024/08/19 | 6.700 | 7.030 | 5.900 | 6.500 | 774,000 | 5,056,155 |
| 2024/08/12 | 6.210 | 7.170 | 5.780 | 6.690 | 635,500 | 4,106,918 |
| 2024/08/05 | 6.750 | 6.750 | 6.000 | 6.210 | 704,500 | 4,528,173 |
| 2024/07/29 | 7.100 | 7.160 | 6.080 | 6.750 | 749,500 | 5,075,988 |
| 2024/07/22 | 7.400 | 7.640 | 6.810 | 6.940 | 596,000 | 4,289,710 |
| 2024/07/15 | 7.450 | 8.700 | 7.200 | 7.420 | 674,500 | 5,188,591 |