日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 30.000 | 30.500 | 27.100 | 28.180 | 21,338,646 | 617,647,108 |
| 2026/03/23 | 27.240 | 31.040 | 25.920 | 30.380 | 23,484,769 | 672,721,208 |
| 2026/03/16 | 27.960 | 29.560 | 26.080 | 28.460 | 29,783,120 | 834,374,106 |
| 2026/03/09 | 24.980 | 30.160 | 23.760 | 27.960 | 39,200,733 | 1,047,247,582 |
| 2026/03/02 | 27.080 | 30.300 | 25.020 | 25.820 | 26,736,633 | 723,359,605 |
| 2026/02/23 | 27.000 | 28.500 | 26.340 | 27.760 | 19,385,164 | 531,153,493 |
| 2026/02/16 | 26.900 | 27.100 | 26.340 | 26.960 | 5,234,138 | 140,405,751 |
| 2026/02/09 | 23.900 | 26.840 | 23.900 | 26.840 | 16,205,525 | 411,134,169 |
| 2026/02/02 | 23.900 | 24.900 | 22.480 | 24.060 | 12,557,348 | 299,304,389 |
| 2026/01/26 | 23.000 | 25.000 | 22.940 | 24.000 | 25,805,318 | 612,489,222 |
| 2026/01/19 | 21.000 | 24.120 | 21.000 | 23.360 | 30,332,649 | 678,541,358 |
| 2026/01/12 | 18.720 | 21.760 | 18.720 | 21.700 | 14,273,303 | 288,677,553 |
| 2026/01/05 | 17.980 | 18.960 | 17.210 | 18.720 | 16,051,301 | 292,414,575 |
| 2025/12/29 | 17.280 | 18.000 | 16.800 | 17.980 | 6,760,757 | 118,414,658 |
| 2025/12/22 | 16.340 | 17.280 | 16.340 | 17.280 | 4,071,980 | 68,449,983 |
| 2025/12/15 | 16.550 | 17.190 | 15.680 | 16.340 | 18,970,084 | 311,868,180 |
| 2025/12/08 | 14.420 | 16.590 | 14.020 | 16.580 | 13,432,261 | 206,890,400 |
| 2025/12/01 | 14.070 | 14.590 | 13.810 | 14.470 | 7,858,048 | 111,859,313 |
| 2025/11/24 | 12.600 | 14.350 | 12.400 | 14.040 | 11,794,173 | 157,422,724 |
| 2025/11/17 | 14.080 | 14.480 | 12.460 | 12.500 | 13,850,402 | 185,318,378 |
| 2025/11/10 | 14.400 | 15.500 | 14.010 | 14.150 | 17,684,168 | 256,685,698 |
| 2025/11/03 | 12.550 | 14.910 | 12.550 | 14.360 | 14,503,901 | 197,144,274 |
| 2025/10/27 | 13.280 | 13.660 | 12.500 | 12.500 | 6,504,805 | 84,464,892 |
| 2025/10/20 | 12.940 | 13.450 | 12.460 | 13.080 | 7,503,687 | 97,416,616 |
| 2025/10/13 | 12.800 | 13.600 | 12.320 | 12.490 | 12,389,225 | 158,613,053 |
| 2025/10/06 | 13.530 | 13.920 | 13.000 | 13.210 | 6,948,260 | 93,210,907 |
| 2025/09/29 | 12.060 | 14.080 | 11.820 | 13.500 | 15,614,746 | 200,883,707 |
| 2025/09/22 | 11.420 | 12.490 | 11.310 | 11.910 | 20,923,245 | 246,528,134 |
| 2025/09/15 | 10.800 | 11.590 | 10.670 | 11.200 | 10,441,551 | 115,535,761 |
| 2025/09/08 | 11.000 | 11.250 | 10.380 | 11.140 | 7,375,592 | 80,707,415 |
| 2025/09/01 | 11.600 | 11.800 | 10.530 | 10.950 | 13,028,728 | 146,182,328 |
| 2025/08/25 | 8.920 | 11.680 | 8.450 | 11.560 | 28,872,030 | 293,123,284 |
| 2025/08/18 | 8.720 | 9.200 | 8.650 | 8.970 | 6,048,842 | 53,743,961 |
| 2025/08/11 | 8.800 | 8.990 | 8.600 | 8.720 | 5,135,036 | 45,072,778 |
| 2025/08/04 | 8.500 | 8.810 | 8.350 | 8.770 | 4,379,569 | 37,697,140 |
| 2025/07/28 | 9.250 | 9.250 | 8.400 | 8.460 | 8,590,629 | 75,941,160 |
| 2025/07/21 | 9.400 | 9.540 | 9.110 | 9.360 | 4,340,552 | 40,595,012 |
| 2025/07/14 | 8.540 | 9.650 | 8.510 | 9.400 | 11,504,064 | 103,824,177 |
| 2025/07/07 | 8.630 | 8.800 | 8.430 | 8.470 | 8,305,225 | 71,279,593 |
| 2025/06/30 | 8.260 | 8.850 | 8.240 | 8.700 | 11,547,504 | 98,298,127 |
| 2025/06/23 | 7.220 | 8.330 | 7.220 | 8.260 | 10,698,685 | 82,995,048 |
| 2025/06/16 | 7.520 | 7.750 | 7.250 | 7.340 | 5,946,208 | 44,388,442 |
| 2025/06/09 | 7.560 | 7.640 | 7.300 | 7.490 | 8,214,555 | 61,588,626 |
| 2025/06/02 | 7.230 | 7.590 | 7.010 | 7.380 | 6,686,410 | 48,827,509 |
| 2025/05/26 | 7.690 | 7.820 | 7.160 | 7.230 | 9,738,776 | 72,797,350 |
| 2025/05/19 | 8.120 | 8.300 | 7.540 | 7.690 | 6,272,605 | 49,631,987 |
| 2025/05/12 | 8.020 | 8.540 | 8.020 | 8.260 | 4,676,856 | 38,396,987 |
| 2025/05/06 | 8.410 | 8.570 | 8.180 | 8.260 | 2,650,000 | 22,140,750 |
| 2025/04/28 | 8.040 | 8.410 | 7.810 | 8.410 | 3,807,000 | 31,093,672 |
| 2025/04/22 | 7.550 | 8.200 | 7.430 | 7.870 | 6,975,082 | 54,144,074 |
| 2025/04/14 | 7.800 | 7.840 | 7.270 | 7.440 | 4,886,030 | 37,072,752 |
| 2025/04/07 | 7.600 | 7.830 | 6.950 | 7.650 | 14,287,442 | 107,262,970 |
| 2025/03/31 | 7.680 | 8.670 | 7.680 | 8.100 | 22,559,964 | 181,212,910 |
| 2025/03/24 | 7.290 | 7.740 | 7.050 | 7.610 | 18,993,198 | 140,977,012 |
| 2025/03/17 | 7.750 | 7.770 | 7.110 | 7.140 | 7,357,500 | 54,758,193 |
| 2025/03/10 | 8.010 | 8.140 | 7.210 | 7.500 | 8,295,758 | 64,001,772 |
| 2025/03/03 | 7.420 | 8.290 | 7.320 | 8.130 | 11,160,575 | 86,940,879 |
| 2025/02/24 | 8.810 | 8.970 | 7.320 | 7.380 | 30,654,167 | 248,911,836 |
| 2025/02/17 | 8.280 | 9.070 | 8.010 | 9.020 | 15,121,480 | 129,969,120 |
| 2025/02/10 | 8.050 | 8.270 | 7.760 | 8.140 | 11,041,651 | 88,940,498 |
| 2025/02/03 | 7.600 | 8.640 | 7.600 | 8.070 | 14,973,073 | 119,447,689 |
| 2025/01/27 | 7.770 | 7.770 | 7.520 | 7.670 | 1,578,480 | 12,126,672 |
| 2025/01/20 | 7.300 | 7.850 | 7.270 | 7.700 | 10,717,470 | 80,702,549 |
| 2025/01/13 | 6.800 | 7.380 | 6.300 | 7.290 | 11,731,020 | 81,442,606 |
| 2025/01/06 | 7.080 | 7.230 | 6.760 | 6.800 | 4,947,157 | 34,469,316 |
| 2024/12/30 | 7.280 | 7.570 | 6.930 | 7.050 | 5,096,630 | 36,733,960 |
| 2024/12/23 | 6.920 | 7.330 | 6.900 | 7.280 | 3,628,620 | 25,790,416 |
| 2024/12/16 | 6.950 | 7.150 | 6.680 | 6.870 | 7,777,271 | 53,760,385 |
| 2024/12/09 | 6.650 | 7.040 | 6.490 | 6.910 | 7,055,714 | 47,784,823 |
| 2024/12/02 | 6.950 | 6.950 | 6.570 | 6.700 | 4,739,884 | 32,195,662 |
| 2024/11/25 | 6.880 | 6.910 | 6.340 | 6.810 | 9,772,571 | 65,818,265 |
| 2024/11/18 | 6.470 | 7.060 | 6.180 | 6.880 | 10,630,015 | 70,663,024 |
| 2024/11/11 | 6.250 | 6.800 | 6.170 | 6.470 | 14,844,760 | 95,340,471 |
| 2024/11/04 | 5.710 | 6.340 | 5.650 | 6.210 | 10,151,721 | 60,681,912 |
| 2024/10/28 | 5.590 | 5.990 | 5.560 | 5.690 | 9,987,952 | 57,006,236 |
| 2024/10/21 | 6.200 | 6.320 | 5.430 | 5.550 | 16,224,000 | 95,316,000 |
| 2024/10/14 | 6.180 | 6.270 | 5.800 | 6.170 | 10,869,628 | 66,359,078 |
| 2024/10/07 | 6.320 | 6.620 | 5.770 | 6.250 | 17,775,851 | 110,921,310 |
| 2024/09/30 | 5.930 | 6.570 | 5.660 | 6.160 | 20,544,196 | 124,908,711 |
| 2024/09/23 | 5.700 | 6.100 | 5.500 | 5.920 | 15,846,276 | 91,987,632 |
| 2024/09/16 | 5.370 | 5.830 | 5.240 | 5.720 | 22,780,712 | 126,205,144 |
| 2024/09/09 | 5.130 | 5.470 | 5.000 | 5.370 | 20,820,963 | 109,153,898 |
| 2024/09/02 | 5.680 | 5.720 | 5.050 | 5.100 | 11,904,000 | 64,132,800 |
| 2024/08/26 | 6.470 | 6.650 | 5.460 | 5.680 | 19,609,796 | 118,933,412 |
| 2024/08/19 | 6.780 | 6.890 | 6.350 | 6.500 | 5,414,693 | 35,899,414 |
| 2024/08/12 | 6.680 | 7.030 | 6.330 | 6.790 | 12,063,662 | 80,917,012 |
| 2024/08/05 | 6.150 | 6.670 | 5.700 | 6.630 | 12,610,773 | 79,290,235 |
| 2024/07/29 | 6.070 | 6.470 | 6.070 | 6.300 | 7,110,025 | 44,277,680 |
| 2024/07/22 | 5.950 | 6.270 | 5.860 | 6.090 | 7,428,000 | 44,883,690 |
| 2024/07/15 | 6.390 | 6.520 | 5.840 | 5.950 | 15,966,546 | 98,593,421 |