日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 9.090 | 9.400 | 8.800 | 9.150 | 149,000 | 1,357,390 |
| 2026/03/23 | 9.240 | 9.250 | 8.450 | 9.100 | 271,934 | 2,450,125 |
| 2026/03/16 | 10.360 | 10.360 | 9.270 | 9.340 | 493,000 | 4,847,422 |
| 2026/03/09 | 11.000 | 11.000 | 9.900 | 10.360 | 449,500 | 4,748,967 |
| 2026/03/02 | 12.500 | 12.500 | 10.920 | 11.100 | 977,000 | 11,484,635 |
| 2026/02/23 | 13.000 | 13.000 | 12.300 | 12.550 | 964,167 | 12,256,972 |
| 2026/02/16 | 12.920 | 13.000 | 12.700 | 12.980 | 65,000 | 838,500 |
| 2026/02/09 | 12.850 | 13.090 | 12.680 | 12.880 | 1,017,000 | 13,093,875 |
| 2026/02/02 | 13.100 | 13.100 | 12.400 | 12.700 | 1,118,000 | 14,338,350 |
| 2026/01/26 | 13.600 | 13.600 | 12.750 | 13.100 | 778,400 | 10,323,530 |
| 2026/01/19 | 13.590 | 13.720 | 13.390 | 13.450 | 1,143,000 | 15,473,362 |
| 2026/01/12 | 13.800 | 13.900 | 13.450 | 13.620 | 1,320,000 | 18,074,100 |
| 2026/01/05 | 13.990 | 13.990 | 13.400 | 13.680 | 1,477,300 | 20,335,034 |
| 2025/12/29 | 14.000 | 14.000 | 13.610 | 13.900 | 1,078,000 | 14,959,945 |
| 2025/12/22 | 14.100 | 14.190 | 13.390 | 13.950 | 770,600 | 10,717,119 |
| 2025/12/15 | 14.000 | 14.050 | 13.600 | 13.950 | 1,332,300 | 18,518,970 |
| 2025/12/08 | 14.100 | 14.100 | 13.120 | 13.890 | 1,845,000 | 25,465,612 |
| 2025/12/01 | 14.200 | 14.200 | 13.100 | 14.000 | 1,838,000 | 25,502,250 |
| 2025/11/24 | 13.000 | 14.080 | 12.580 | 13.980 | 1,750,000 | 23,467,500 |
| 2025/11/17 | 13.000 | 14.870 | 12.370 | 12.800 | 1,895,000 | 25,127,700 |
| 2025/11/10 | 13.800 | 13.800 | 12.400 | 12.990 | 2,476,700 | 32,810,083 |
| 2025/11/03 | 13.600 | 14.500 | 13.100 | 13.500 | 1,942,010 | 26,556,986 |
| 2025/10/27 | 14.490 | 14.800 | 13.400 | 13.880 | 1,724,100 | 24,383,084 |
| 2025/10/20 | 13.910 | 14.820 | 13.800 | 14.020 | 1,831,000 | 25,885,762 |
| 2025/10/13 | 13.500 | 14.640 | 12.500 | 13.850 | 4,253,500 | 57,943,303 |
| 2025/10/06 | 15.200 | 15.790 | 14.280 | 14.280 | 1,912,000 | 28,464,900 |
| 2025/09/29 | 17.000 | 17.300 | 12.900 | 15.200 | 3,398,250 | 53,012,700 |
| 2025/09/22 | 17.300 | 18.200 | 16.700 | 17.090 | 2,320,900 | 40,203,790 |
| 2025/09/15 | 16.500 | 18.130 | 16.500 | 17.500 | 2,280,500 | 39,127,678 |
| 2025/09/08 | 15.920 | 17.720 | 15.400 | 16.800 | 1,614,400 | 26,573,024 |
| 2025/09/01 | 18.000 | 18.460 | 15.770 | 15.920 | 2,153,712 | 36,693,868 |
| 2025/08/25 | 17.800 | 18.500 | 17.460 | 18.180 | 1,488,600 | 26,772,471 |
| 2025/08/18 | 17.740 | 18.820 | 16.000 | 18.200 | 2,376,700 | 42,043,823 |
| 2025/08/11 | 17.090 | 19.300 | 16.910 | 17.970 | 3,077,300 | 54,829,792 |
| 2025/08/04 | 16.400 | 17.500 | 15.900 | 17.280 | 2,797,310 | 46,910,888 |
| 2025/07/28 | 15.520 | 17.600 | 15.420 | 16.900 | 4,493,655 | 73,516,195 |
| 2025/07/21 | 13.940 | 16.260 | 13.820 | 16.000 | 4,304,500 | 64,589,022 |
| 2025/07/14 | 10.800 | 14.080 | 10.640 | 14.060 | 2,987,300 | 37,027,583 |
| 2025/07/07 | 9.500 | 11.100 | 9.100 | 10.900 | 3,283,998 | 33,332,579 |
| 2025/06/30 | 9.300 | 9.750 | 9.120 | 9.400 | 2,489,100 | 23,378,871 |
| 2025/06/23 | 8.830 | 9.300 | 8.700 | 9.200 | 1,864,850 | 16,797,636 |
| 2025/06/16 | 8.550 | 8.880 | 8.250 | 8.880 | 1,874,100 | 16,192,224 |
| 2025/06/09 | 8.590 | 8.650 | 8.230 | 8.500 | 1,396,100 | 11,856,379 |
| 2025/06/02 | 9.080 | 9.480 | 8.060 | 8.600 | 2,286,600 | 20,133,513 |
| 2025/05/26 | 9.300 | 9.480 | 8.700 | 9.040 | 2,593,000 | 23,674,090 |
| 2025/05/19 | 8.920 | 9.410 | 8.380 | 9.380 | 2,920,500 | 26,350,211 |
| 2025/05/12 | 7.210 | 9.000 | 7.180 | 8.900 | 2,463,110 | 19,883,455 |
| 2025/05/06 | 6.790 | 7.260 | 6.370 | 7.200 | 1,467,800 | 10,135,159 |
| 2025/04/28 | 5.540 | 7.700 | 5.540 | 6.800 | 1,319,000 | 8,435,005 |
| 2025/04/22 | 4.640 | 5.670 | 4.640 | 5.670 | 974,450 | 5,023,289 |
| 2025/04/14 | 4.660 | 4.800 | 4.500 | 4.720 | 333,000 | 1,555,110 |
| 2025/04/07 | 4.990 | 5.070 | 4.550 | 4.660 | 455,000 | 2,191,962 |
| 2025/03/31 | 5.080 | 5.250 | 5.010 | 5.090 | 656,500 | 3,353,073 |
| 2025/03/24 | 5.020 | 5.250 | 4.940 | 5.170 | 498,534 | 2,540,030 |
| 2025/03/17 | 5.030 | 5.190 | 4.980 | 5.020 | 391,900 | 1,981,054 |
| 2025/03/10 | 4.940 | 5.210 | 4.920 | 4.980 | 572,400 | 2,869,155 |
| 2025/03/03 | 4.910 | 5.150 | 4.900 | 4.980 | 467,200 | 2,328,992 |
| 2025/02/24 | 4.900 | 5.330 | 4.880 | 5.000 | 511,400 | 2,571,063 |
| 2025/02/17 | 4.910 | 5.600 | 4.900 | 5.060 | 2,941,467 | 15,052,957 |
| 2025/02/10 | 4.720 | 5.070 | 4.720 | 5.000 | 1,731,500 | 8,445,391 |
| 2025/02/03 | 4.700 | 4.810 | 4.500 | 4.710 | 1,081,000 | 5,059,080 |
| 2025/01/27 | 4.550 | 4.720 | 4.550 | 4.650 | 35,000 | 161,612 |
| 2025/01/20 | 4.470 | 4.800 | 4.460 | 4.650 | 936,750 | 4,304,366 |
| 2025/01/13 | 4.430 | 4.690 | 4.420 | 4.470 | 435,200 | 1,959,488 |
| 2025/01/06 | 4.510 | 4.680 | 4.460 | 4.460 | 782,000 | 3,540,505 |
| 2024/12/30 | 4.600 | 4.680 | 4.500 | 4.550 | 320,000 | 1,466,400 |
| 2024/12/23 | 4.660 | 4.880 | 4.490 | 4.560 | 596,000 | 2,769,910 |
| 2024/12/16 | 4.430 | 4.760 | 4.420 | 4.650 | 1,064,600 | 4,859,899 |
| 2024/12/09 | 4.540 | 4.600 | 4.350 | 4.550 | 727,000 | 3,278,770 |
| 2024/12/02 | 4.600 | 4.600 | 4.310 | 4.470 | 947,400 | 4,258,563 |
| 2024/11/25 | 4.030 | 4.600 | 3.990 | 4.600 | 1,233,400 | 5,309,787 |
| 2024/11/18 | 3.990 | 4.150 | 3.960 | 4.010 | 769,100 | 3,097,550 |
| 2024/11/11 | 4.340 | 4.340 | 3.990 | 4.050 | 800,800 | 3,347,344 |
| 2024/11/04 | 4.460 | 4.460 | 4.130 | 4.320 | 550,000 | 2,388,375 |
| 2024/10/28 | 4.220 | 4.600 | 4.150 | 4.460 | 1,039,000 | 4,527,442 |
| 2024/10/21 | 4.090 | 4.300 | 4.060 | 4.170 | 395,500 | 1,643,302 |
| 2024/10/14 | 4.710 | 4.710 | 4.140 | 4.190 | 494,199 | 2,193,008 |
| 2024/10/07 | - | - | - | - | 0 | - |
| 2024/09/30 | - | - | - | - | 0 | - |
| 2024/09/23 | 4.200 | 4.380 | 3.300 | 3.300 | 567,900 | 2,155,180 |
| 2024/09/16 | 5.340 | 5.340 | 4.200 | 4.380 | 391,000 | 1,882,665 |
| 2024/09/09 | 5.460 | 5.700 | 5.220 | 5.280 | 349,000 | 1,889,835 |
| 2024/09/02 | 5.880 | 5.880 | 5.400 | 5.580 | 192,200 | 1,092,657 |
| 2024/08/26 | 5.940 | 6.120 | 5.820 | 5.880 | 85,767 | 509,455 |
| 2024/08/19 | 6.240 | 6.240 | 5.820 | 6.000 | 256,000 | 1,555,200 |
| 2024/08/12 | 6.720 | 6.720 | 6.120 | 6.120 | 189,500 | 1,216,590 |
| 2024/08/05 | 6.720 | 6.720 | 6.120 | 6.600 | 180,000 | 1,177,200 |
| 2024/07/29 | 6.840 | 6.960 | 6.480 | 6.480 | 134,000 | 896,460 |
| 2024/07/22 | 6.720 | 6.840 | 6.600 | 6.720 | 420,000 | 2,822,400 |
| 2024/07/15 | 6.480 | 6.840 | 6.360 | 6.480 | 248,300 | 1,623,882 |