日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 11.380 | 12.280 | 11.070 | 11.840 | 291,731,832 | 3,396,487,854 |
| 2026/03/23 | 10.690 | 11.390 | 10.300 | 10.810 | 336,545,971 | 3,633,855,121 |
| 2026/03/16 | 13.660 | 13.800 | 11.050 | 11.160 | 445,799,592 | 5,535,716,433 |
| 2026/03/09 | 13.670 | 14.180 | 13.100 | 13.610 | 373,813,091 | 5,098,810,561 |
| 2026/03/02 | 14.250 | 15.270 | 13.380 | 13.670 | 396,346,418 | 5,605,329,216 |
| 2026/02/23 | 13.200 | 14.350 | 13.050 | 14.140 | 192,620,083 | 2,636,005,835 |
| 2026/02/16 | 12.680 | 13.340 | 12.630 | 13.120 | 27,278,547 | 353,052,594 |
| 2026/02/09 | 13.000 | 13.440 | 12.400 | 12.680 | 154,938,790 | 1,995,611,615 |
| 2026/02/02 | 12.930 | 13.630 | 12.040 | 12.660 | 310,450,714 | 3,978,425,899 |
| 2026/01/26 | 13.400 | 15.550 | 13.110 | 13.850 | 426,926,872 | 5,967,370,353 |
| 2026/01/19 | 13.150 | 13.490 | 12.550 | 13.190 | 220,958,715 | 2,893,454,372 |
| 2026/01/12 | 14.000 | 14.060 | 12.930 | 13.090 | 364,296,243 | 4,925,285,205 |
| 2026/01/05 | 12.810 | 13.930 | 12.810 | 13.690 | 351,545,282 | 4,679,067,703 |
| 2025/12/29 | 11.900 | 12.640 | 11.210 | 12.640 | 208,382,512 | 2,520,907,438 |
| 2025/12/22 | 11.450 | 11.640 | 11.050 | 11.400 | 98,589,014 | 1,122,435,924 |
| 2025/12/15 | 10.880 | 11.400 | 10.380 | 11.330 | 181,156,663 | 1,992,270,401 |
| 2025/12/08 | 11.680 | 11.700 | 10.560 | 11.150 | 233,245,844 | 2,629,263,776 |
| 2025/12/01 | 10.780 | 11.750 | 10.510 | 11.700 | 225,930,767 | 2,527,035,628 |
| 2025/11/24 | 10.600 | 10.960 | 10.110 | 10.490 | 233,200,820 | 2,457,936,642 |
| 2025/11/17 | 11.460 | 11.460 | 10.470 | 10.600 | 376,443,798 | 4,139,940,668 |
| 2025/11/10 | 10.900 | 12.160 | 10.710 | 11.460 | 408,371,305 | 4,617,658,531 |
| 2025/11/03 | 10.010 | 11.090 | 9.280 | 10.940 | 376,733,428 | 3,891,656,311 |
| 2025/10/27 | 9.250 | 10.390 | 8.920 | 9.880 | 352,398,368 | 3,386,548,316 |
| 2025/10/20 | 8.340 | 9.220 | 8.130 | 9.100 | 333,811,652 | 2,903,326,843 |
| 2025/10/13 | 8.170 | 9.050 | 8.100 | 8.200 | 340,539,077 | 2,853,717,465 |
| 2025/10/06 | 8.340 | 9.000 | 8.220 | 8.530 | 240,049,118 | 2,045,818,608 |
| 2025/09/29 | 7.670 | 8.360 | 7.560 | 8.340 | 207,891,880 | 1,659,496,932 |
| 2025/09/22 | 7.600 | 7.680 | 7.150 | 7.550 | 252,031,405 | 1,888,975,380 |
| 2025/09/15 | 7.630 | 7.830 | 7.190 | 7.500 | 340,839,830 | 2,569,080,218 |
| 2025/09/08 | 6.940 | 7.690 | 6.700 | 7.620 | 299,327,946 | 2,166,386,009 |
| 2025/09/01 | 7.100 | 7.220 | 6.500 | 6.940 | 272,342,879 | 1,890,059,580 |
| 2025/08/25 | 6.990 | 7.330 | 6.760 | 6.930 | 299,103,783 | 2,094,474,240 |
| 2025/08/18 | 7.320 | 7.330 | 6.540 | 6.790 | 280,662,607 | 1,963,234,935 |
| 2025/08/11 | 6.620 | 7.450 | 6.540 | 7.330 | 215,123,067 | 1,502,634,622 |
| 2025/08/04 | 6.000 | 6.680 | 6.000 | 6.600 | 188,655,750 | 1,192,304,340 |
| 2025/07/28 | 6.380 | 6.680 | 6.050 | 6.080 | 291,884,354 | 1,838,141,719 |
| 2025/07/21 | 5.890 | 6.540 | 5.850 | 6.470 | 435,307,918 | 2,693,467,742 |
| 2025/07/14 | 5.600 | 5.740 | 5.410 | 5.690 | 209,934,030 | 1,177,729,908 |
| 2025/07/07 | 5.400 | 5.770 | 5.160 | 5.590 | 299,830,293 | 1,643,070,005 |
| 2025/06/30 | 5.350 | 5.530 | 5.230 | 5.400 | 236,781,761 | 1,273,293,919 |
| 2025/06/23 | 5.080 | 5.600 | 5.010 | 5.480 | 275,758,037 | 1,459,449,410 |
| 2025/06/16 | 5.110 | 5.240 | 4.900 | 5.080 | 198,132,957 | 1,007,010,753 |
| 2025/06/09 | 4.810 | 5.240 | 4.700 | 5.110 | 221,408,441 | 1,099,292,909 |
| 2025/06/02 | 4.570 | 4.800 | 4.450 | 4.780 | 135,225,185 | 628,797,110 |
| 2025/05/26 | 4.660 | 4.750 | 4.560 | 4.570 | 159,925,582 | 741,255,072 |
| 2025/05/19 | 4.510 | 4.820 | 4.460 | 4.670 | 196,532,509 | 906,997,529 |
| 2025/05/12 | 4.290 | 4.620 | 4.260 | 4.440 | 236,304,452 | 1,040,330,349 |
| 2025/05/06 | 4.210 | 4.390 | 4.120 | 4.200 | 193,820,259 | 819,859,695 |
| 2025/04/28 | 4.300 | 4.300 | 4.130 | 4.180 | 142,255,096 | 601,383,418 |
| 2025/04/22 | 4.140 | 4.420 | 4.140 | 4.300 | 198,444,932 | 843,390,961 |
| 2025/04/14 | 4.290 | 4.370 | 4.000 | 4.110 | 136,689,612 | 573,071,198 |
| 2025/04/07 | 4.200 | 4.280 | 3.660 | 4.220 | 427,062,297 | 1,746,684,794 |
| 2025/03/31 | 5.030 | 5.030 | 4.600 | 4.690 | 147,887,017 | 715,403,444 |
| 2025/03/24 | 5.110 | 5.400 | 4.960 | 5.040 | 232,508,885 | 1,192,189,307 |
| 2025/03/17 | 5.220 | 5.490 | 5.070 | 5.120 | 230,572,433 | 1,204,740,962 |
| 2025/03/10 | 5.360 | 5.400 | 4.990 | 5.240 | 232,245,004 | 1,218,705,658 |
| 2025/03/03 | 4.580 | 5.340 | 4.550 | 5.280 | 232,313,415 | 1,147,047,486 |
| 2025/02/24 | 4.990 | 4.990 | 4.530 | 4.530 | 212,499,917 | 1,011,499,604 |
| 2025/02/17 | 4.880 | 5.130 | 4.750 | 4.990 | 179,196,957 | 884,784,975 |
| 2025/02/10 | 5.050 | 5.180 | 4.720 | 4.950 | 202,637,928 | 1,008,123,691 |
| 2025/02/03 | 4.850 | 5.260 | 4.720 | 5.040 | 160,893,930 | 799,240,597 |
| 2025/01/27 | 5.090 | 5.110 | 4.860 | 4.960 | 27,747,389 | 138,875,681 |
| 2025/01/20 | 5.000 | 5.090 | 4.770 | 5.090 | 158,469,509 | 790,366,676 |
| 2025/01/13 | 4.600 | 4.990 | 4.550 | 4.950 | 170,798,347 | 815,135,111 |
| 2025/01/06 | 4.460 | 4.680 | 4.250 | 4.610 | 167,556,786 | 754,005,537 |
| 2024/12/30 | 4.490 | 4.630 | 4.380 | 4.490 | 111,059,608 | 499,490,586 |
| 2024/12/23 | 4.320 | 4.500 | 4.290 | 4.450 | 75,181,705 | 330,047,684 |
| 2024/12/16 | 4.580 | 4.600 | 4.280 | 4.300 | 160,823,297 | 714,055,438 |
| 2024/12/09 | 4.740 | 5.080 | 4.510 | 4.560 | 211,032,560 | 996,601,264 |
| 2024/12/02 | 4.680 | 4.890 | 4.620 | 4.740 | 95,305,332 | 451,032,483 |
| 2024/11/25 | 4.760 | 4.870 | 4.590 | 4.620 | 136,605,297 | 643,410,948 |
| 2024/11/18 | 4.800 | 5.050 | 4.680 | 4.730 | 164,376,938 | 791,474,956 |
| 2024/11/11 | 5.560 | 5.580 | 4.820 | 4.920 | 205,257,909 | 1,071,446,284 |
| 2024/11/04 | 5.200 | 5.780 | 4.950 | 5.700 | 295,075,925 | 1,595,623,064 |
| 2024/10/28 | 5.880 | 5.890 | 4.750 | 5.140 | 516,989,437 | 2,799,497,801 |
| 2024/10/21 | 6.250 | 6.380 | 5.710 | 5.740 | 269,373,905 | 1,621,630,908 |
| 2024/10/14 | 6.190 | 6.640 | 5.910 | 6.220 | 268,135,027 | 1,673,162,568 |
| 2024/10/07 | 6.380 | 6.830 | 5.540 | 6.070 | 224,386,888 | 1,392,320,640 |
| 2024/09/30 | 6.000 | 6.390 | 5.900 | 6.350 | 175,102,062 | 1,078,628,701 |
| 2024/09/23 | 5.020 | 5.950 | 4.940 | 5.920 | 185,554,778 | 1,012,665,200 |
| 2024/09/16 | 4.600 | 5.080 | 4.560 | 5.080 | 121,811,765 | 588,350,824 |
| 2024/09/09 | 4.550 | 4.700 | 4.370 | 4.600 | 101,892,495 | 464,120,314 |
| 2024/09/02 | 4.890 | 5.000 | 4.530 | 4.640 | 97,592,861 | 465,029,982 |
| 2024/08/26 | 4.830 | 5.050 | 4.690 | 4.890 | 163,397,424 | 794,928,467 |
| 2024/08/19 | 4.540 | 4.820 | 4.500 | 4.730 | 178,610,948 | 830,094,380 |
| 2024/08/12 | 4.300 | 4.470 | 4.210 | 4.430 | 108,537,354 | 472,408,833 |
| 2024/08/05 | 4.220 | 4.410 | 4.050 | 4.280 | 134,722,483 | 571,223,327 |
| 2024/07/29 | 4.360 | 4.550 | 4.180 | 4.280 | 136,358,027 | 592,134,732 |
| 2024/07/22 | 4.650 | 4.760 | 4.240 | 4.360 | 289,624,634 | 1,304,034,914 |
| 2024/07/15 | 5.500 | 5.670 | 4.610 | 4.650 | 259,745,810 | 1,326,651,724 |