日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 16.780 | 17.860 | 15.730 | 16.960 | 299,863,855 | 5,047,458,339 |
| 2026/03/23 | 16.460 | 18.340 | 15.700 | 16.780 | 346,803,069 | 5,833,227,620 |
| 2026/03/16 | 18.630 | 19.190 | 17.010 | 17.190 | 310,298,764 | 5,586,929,245 |
| 2026/03/09 | 20.540 | 21.280 | 18.800 | 18.830 | 341,268,372 | 6,778,443,038 |
| 2026/03/02 | 24.080 | 25.100 | 20.940 | 21.420 | 298,348,528 | 6,827,706,063 |
| 2026/02/23 | 24.100 | 24.900 | 23.180 | 24.160 | 201,352,580 | 4,849,576,889 |
| 2026/02/16 | 22.020 | 23.800 | 21.980 | 23.340 | 50,363,048 | 1,147,522,048 |
| 2026/02/09 | 22.000 | 23.880 | 21.540 | 21.720 | 191,142,331 | 4,259,606,846 |
| 2026/02/02 | 21.000 | 23.740 | 20.400 | 21.280 | 335,816,441 | 7,255,314,207 |
| 2026/01/26 | 22.220 | 25.240 | 22.180 | 22.320 | 358,392,102 | 8,239,434,424 |
| 2026/01/19 | 22.500 | 22.680 | 20.560 | 21.400 | 283,166,758 | 6,168,787,823 |
| 2026/01/12 | 22.300 | 23.460 | 21.500 | 22.500 | 259,732,491 | 5,828,397,098 |
| 2026/01/05 | 20.160 | 22.000 | 19.900 | 21.660 | 249,836,751 | 5,229,083,198 |
| 2025/12/29 | 19.920 | 20.280 | 17.920 | 20.160 | 133,470,944 | 2,612,026,374 |
| 2025/12/22 | 18.880 | 19.470 | 18.740 | 19.130 | 71,433,763 | 1,361,170,353 |
| 2025/12/15 | 17.790 | 18.950 | 17.450 | 18.770 | 185,215,700 | 3,378,334,368 |
| 2025/12/08 | 19.030 | 19.200 | 17.650 | 18.170 | 224,192,833 | 4,150,369,820 |
| 2025/12/01 | 16.660 | 19.170 | 16.660 | 19.000 | 237,380,712 | 4,242,586,775 |
| 2025/11/24 | 15.500 | 16.680 | 15.200 | 16.160 | 193,592,544 | 3,075,217,561 |
| 2025/11/17 | 17.220 | 17.220 | 15.020 | 15.340 | 168,717,600 | 2,733,225,120 |
| 2025/11/10 | 16.630 | 17.680 | 16.180 | 17.220 | 157,996,510 | 2,674,485,923 |
| 2025/11/03 | 16.850 | 16.930 | 14.770 | 16.600 | 224,477,857 | 3,656,183,095 |
| 2025/10/27 | 17.000 | 17.570 | 16.500 | 16.820 | 310,117,979 | 5,263,477,398 |
| 2025/10/20 | 14.760 | 16.340 | 13.930 | 16.200 | 272,676,477 | 4,173,995,171 |
| 2025/10/13 | 15.490 | 17.480 | 14.480 | 14.590 | 428,270,815 | 6,642,480,340 |
| 2025/10/06 | 16.000 | 17.830 | 15.610 | 16.420 | 225,173,196 | 3,707,476,672 |
| 2025/09/29 | 14.230 | 16.000 | 14.000 | 15.780 | 205,332,793 | 3,080,505,226 |
| 2025/09/22 | 13.000 | 14.540 | 12.380 | 13.970 | 299,912,641 | 4,040,573,055 |
| 2025/09/15 | 13.270 | 13.350 | 12.100 | 12.490 | 211,839,794 | 2,712,078,962 |
| 2025/09/08 | 12.770 | 13.470 | 11.900 | 13.170 | 192,507,604 | 2,469,391,290 |
| 2025/09/01 | 12.240 | 13.270 | 11.800 | 12.650 | 304,972,720 | 3,809,109,272 |
| 2025/08/25 | 11.230 | 12.230 | 11.170 | 11.890 | 332,157,735 | 3,862,994,458 |
| 2025/08/18 | 10.950 | 11.110 | 10.470 | 10.790 | 208,086,461 | 2,253,576,372 |
| 2025/08/11 | 10.060 | 10.990 | 9.780 | 10.950 | 225,048,308 | 2,350,629,577 |
| 2025/08/04 | 8.880 | 10.030 | 8.850 | 9.980 | 187,864,799 | 1,772,504,378 |
| 2025/07/28 | 9.300 | 9.770 | 8.850 | 8.900 | 230,364,395 | 2,120,504,255 |
| 2025/07/21 | 8.180 | 9.540 | 8.150 | 9.310 | 289,533,853 | 2,546,450,237 |
| 2025/07/14 | 7.960 | 8.180 | 7.790 | 8.130 | 156,167,662 | 1,251,683,810 |
| 2025/07/07 | 8.290 | 8.540 | 7.750 | 7.910 | 315,010,797 | 2,558,675,198 |
| 2025/06/30 | 7.950 | 8.490 | 7.800 | 8.350 | 251,529,584 | 2,049,337,285 |
| 2025/06/23 | 6.890 | 8.100 | 6.780 | 7.980 | 254,664,976 | 1,894,070,759 |
| 2025/06/16 | 7.200 | 7.490 | 6.750 | 6.890 | 175,466,350 | 1,242,740,423 |
| 2025/06/09 | 6.880 | 7.290 | 6.600 | 7.200 | 217,092,874 | 1,518,021,921 |
| 2025/06/02 | 6.220 | 6.930 | 6.110 | 6.830 | 187,456,321 | 1,222,683,853 |
| 2025/05/26 | 6.390 | 6.650 | 6.210 | 6.280 | 159,937,480 | 1,020,800,966 |
| 2025/05/19 | 6.320 | 6.650 | 6.210 | 6.280 | 228,925,199 | 1,457,108,891 |
| 2025/05/12 | 6.160 | 6.570 | 6.080 | 6.350 | 163,217,305 | 1,026,636,848 |
| 2025/05/06 | 6.140 | 6.330 | 5.870 | 6.100 | 156,090,590 | 953,713,504 |
| 2025/04/28 | 6.090 | 6.230 | 5.960 | 6.140 | 156,593,752 | 956,004,855 |
| 2025/04/22 | 5.750 | 6.260 | 5.740 | 5.930 | 273,244,850 | 1,617,609,512 |
| 2025/04/14 | 5.600 | 5.880 | 5.340 | 5.530 | 198,270,643 | 1,107,837,217 |
| 2025/04/07 | 5.240 | 5.510 | 4.580 | 5.450 | 538,785,244 | 2,798,989,342 |
| 2025/03/31 | 6.470 | 6.500 | 6.020 | 6.160 | 231,093,597 | 1,453,000,991 |
| 2025/03/24 | 6.250 | 7.110 | 6.240 | 6.500 | 525,329,846 | 3,427,777,245 |
| 2025/03/17 | 6.300 | 6.790 | 6.130 | 6.150 | 358,771,840 | 2,275,510,395 |
| 2025/03/10 | 6.030 | 6.670 | 6.000 | 6.350 | 588,242,555 | 3,683,869,000 |
| 2025/03/03 | 5.230 | 6.020 | 5.160 | 5.910 | 250,660,777 | 1,398,687,135 |
| 2025/02/24 | 5.600 | 5.650 | 5.200 | 5.210 | 204,959,496 | 1,109,855,670 |
| 2025/02/17 | 5.960 | 5.960 | 5.570 | 5.650 | 184,235,268 | 1,065,801,025 |
| 2025/02/10 | 6.040 | 6.400 | 5.790 | 6.000 | 226,221,146 | 1,370,334,591 |
| 2025/02/03 | 5.670 | 6.080 | 5.590 | 5.980 | 153,538,368 | 895,128,685 |
| 2025/01/27 | 6.050 | 6.120 | 5.680 | 5.720 | 54,674,887 | 322,171,771 |
| 2025/01/20 | 5.880 | 6.080 | 5.610 | 6.030 | 161,540,735 | 953,090,336 |
| 2025/01/13 | 5.670 | 5.870 | 5.500 | 5.830 | 128,614,472 | 735,353,243 |
| 2025/01/06 | 5.420 | 5.770 | 5.360 | 5.730 | 129,650,551 | 722,153,569 |
| 2024/12/30 | 5.300 | 5.580 | 5.150 | 5.420 | 88,052,849 | 472,183,402 |
| 2024/12/23 | 5.340 | 5.420 | 5.170 | 5.300 | 79,378,677 | 421,302,328 |
| 2024/12/16 | 5.510 | 5.670 | 5.210 | 5.310 | 174,404,603 | 946,144,971 |
| 2024/12/09 | 5.800 | 6.160 | 5.560 | 5.610 | 134,011,440 | 774,921,151 |
| 2024/12/02 | 5.860 | 5.950 | 5.680 | 5.780 | 77,303,879 | 449,715,316 |
| 2024/11/25 | 5.790 | 5.910 | 5.600 | 5.780 | 93,747,436 | 540,922,705 |
| 2024/11/18 | 5.850 | 6.180 | 5.670 | 5.730 | 136,636,779 | 800,349,932 |
| 2024/11/11 | 6.870 | 6.870 | 5.820 | 5.850 | 183,010,299 | 1,162,572,924 |
| 2024/11/04 | 6.800 | 7.130 | 6.510 | 6.880 | 117,442,733 | 802,133,866 |
| 2024/10/28 | 6.760 | 6.880 | 6.380 | 6.800 | 125,871,535 | 843,968,642 |
| 2024/10/21 | 7.120 | 7.250 | 6.680 | 6.820 | 122,668,891 | 854,695,498 |
| 2024/10/14 | 7.490 | 7.640 | 6.710 | 7.070 | 151,096,980 | 1,092,053,422 |
| 2024/10/07 | 8.270 | 8.490 | 6.800 | 7.410 | 227,231,922 | 1,759,343,156 |
| 2024/09/30 | 7.910 | 8.250 | 7.390 | 8.230 | 184,938,036 | 1,469,332,696 |
| 2024/09/23 | 6.320 | 7.880 | 6.260 | 7.540 | 244,861,423 | 1,714,029,961 |
| 2024/09/16 | 5.650 | 6.450 | 5.500 | 6.410 | 134,854,693 | 809,465,294 |
| 2024/09/09 | 5.700 | 5.750 | 5.380 | 5.580 | 127,724,557 | 715,576,830 |
| 2024/09/02 | 6.360 | 6.380 | 5.660 | 5.810 | 97,146,871 | 587,981,436 |
| 2024/08/26 | 6.550 | 6.700 | 6.140 | 6.360 | 121,334,594 | 781,091,448 |
| 2024/08/19 | 6.400 | 6.560 | 6.240 | 6.390 | 76,709,715 | 490,750,401 |
| 2024/08/12 | 6.030 | 6.480 | 5.920 | 6.350 | 106,315,837 | 658,626,610 |
| 2024/08/05 | 6.080 | 6.210 | 5.750 | 6.030 | 144,609,000 | 870,184,657 |
| 2024/07/29 | 6.100 | 6.470 | 5.850 | 6.120 | 182,637,811 | 1,120,482,970 |
| 2024/07/22 | 6.910 | 6.910 | 5.750 | 6.050 | 298,014,411 | 1,908,782,302 |
| 2024/07/15 | 7.790 | 7.920 | 6.660 | 6.930 | 181,031,089 | 1,326,052,726 |