日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 10.760 | 10.860 | 8.380 | 10.350 | 231,200 | 2,332,230 |
| 2026/03/23 | 11.130 | 14.580 | 9.490 | 10.650 | 340,800 | 3,906,420 |
| 2026/03/16 | 13.320 | 13.640 | 7.500 | 11.100 | 392,916 | 4,475,313 |
| 2026/03/09 | 14.450 | 14.910 | 13.320 | 13.320 | 64,800 | 907,200 |
| 2026/03/02 | 17.800 | 18.010 | 13.970 | 14.450 | 238,400 | 3,828,108 |
| 2026/02/23 | 19.200 | 20.120 | 17.540 | 18.090 | 50,500 | 946,243 |
| 2026/02/16 | 17.400 | 19.200 | 17.400 | 19.200 | 30,800 | 563,640 |
| 2026/02/09 | 16.600 | 17.980 | 16.600 | 17.200 | 72,800 | 1,244,516 |
| 2026/02/02 | 17.170 | 17.980 | 15.680 | 16.990 | 63,600 | 1,078,338 |
| 2026/01/26 | 18.630 | 18.630 | 16.330 | 17.570 | 80,400 | 1,430,316 |
| 2026/01/19 | 21.000 | 21.000 | 16.800 | 18.300 | 217,500 | 4,192,312 |
| 2026/01/12 | 24.100 | 23.880 | 20.000 | 20.300 | 160,700 | 3,546,649 |
| 2026/01/05 | 24.980 | 24.980 | 21.000 | 22.500 | 334,842 | 7,823,583 |
| 2025/12/29 | 26.800 | 28.600 | 24.200 | 24.980 | 209,000 | 5,464,305 |
| 2025/12/22 | 26.800 | 27.180 | 25.280 | 26.800 | 80,000 | 2,121,200 |
| 2025/12/15 | 25.660 | 27.000 | 25.220 | 26.800 | 174,800 | 4,574,516 |
| 2025/12/08 | 27.400 | 27.940 | 25.100 | 25.640 | 204,000 | 5,410,080 |
| 2025/12/01 | 25.960 | 27.220 | 22.660 | 26.700 | 497,000 | 12,740,595 |
| 2025/11/24 | 24.080 | 26.000 | 22.520 | 25.960 | 326,000 | 8,032,640 |
| 2025/11/17 | 27.200 | 31.560 | 18.100 | 24.100 | 842,774 | 21,271,615 |
| 2025/11/10 | 30.680 | 31.660 | 30.040 | 30.680 | 122,000 | 3,753,330 |
| 2025/11/03 | 31.500 | 32.200 | 30.000 | 30.680 | 92,400 | 2,873,178 |
| 2025/10/27 | 33.900 | 33.980 | 28.980 | 32.140 | 352,800 | 11,377,800 |
| 2025/10/20 | 34.000 | 34.560 | 33.240 | 34.100 | 147,700 | 5,018,107 |
| 2025/10/13 | 34.380 | 34.560 | 33.120 | 34.560 | 225,600 | 7,705,368 |
| 2025/10/06 | 35.000 | 36.000 | 32.000 | 34.360 | 258,400 | 8,873,456 |
| 2025/09/29 | 30.300 | 36.180 | 29.900 | 35.000 | 427,500 | 14,041,237 |
| 2025/09/22 | 32.380 | 33.160 | 29.700 | 30.300 | 271,800 | 8,530,443 |
| 2025/09/15 | 35.280 | 35.280 | 29.880 | 32.120 | 310,800 | 10,299,912 |
| 2025/09/08 | 36.000 | 36.320 | 33.800 | 34.500 | 222,200 | 7,811,441 |
| 2025/09/01 | 36.120 | 36.480 | 35.000 | 35.960 | 194,200 | 6,969,838 |
| 2025/08/25 | 37.600 | 37.600 | 35.040 | 36.120 | 484,600 | 17,731,514 |
| 2025/08/18 | 32.000 | 37.200 | 29.960 | 36.400 | 1,019,907 | 34,564,648 |
| 2025/08/11 | 32.980 | 33.000 | 30.500 | 31.120 | 422,500 | 13,477,750 |
| 2025/08/04 | 35.800 | 35.880 | 29.000 | 32.980 | 811,601 | 27,119,647 |
| 2025/07/28 | 28.900 | 38.000 | 25.800 | 35.200 | 1,981,000 | 63,342,475 |
| 2025/07/21 | 21.500 | 28.700 | 21.500 | 28.550 | 961,575 | 24,099,473 |
| 2025/07/14 | 19.600 | 21.600 | 19.600 | 21.150 | 359,910 | 7,373,656 |
| 2025/07/07 | 19.660 | 20.650 | 19.000 | 19.480 | 109,000 | 2,147,027 |
| 2025/06/30 | 17.300 | 20.950 | 17.260 | 19.660 | 253,200 | 4,758,261 |
| 2025/06/23 | 21.000 | 21.000 | 17.200 | 17.300 | 270,200 | 5,167,575 |
| 2025/06/16 | 17.560 | 22.500 | 17.560 | 21.000 | 894,300 | 17,577,466 |
| 2025/06/09 | 14.000 | 17.600 | 13.800 | 17.540 | 1,184,270 | 18,634,488 |
| 2025/06/02 | 13.500 | 15.620 | 13.480 | 14.000 | 103,300 | 1,461,695 |
| 2025/05/26 | 13.980 | 21.000 | 12.800 | 13.560 | 844,400 | 12,948,874 |
| 2025/05/19 | 12.220 | 15.100 | 12.200 | 13.980 | 153,700 | 2,055,737 |
| 2025/05/12 | 13.000 | 13.700 | 11.400 | 12.200 | 88,800 | 1,116,660 |
| 2025/05/06 | 15.000 | 15.000 | 13.000 | 13.760 | 54,200 | 769,098 |
| 2025/04/28 | 15.460 | 15.460 | 12.720 | 15.000 | 90,000 | 1,319,400 |
| 2025/04/22 | 15.760 | 16.780 | 15.580 | 15.560 | 35,000 | 557,200 |
| 2025/04/14 | 16.060 | 16.980 | 15.400 | 15.760 | 94,800 | 1,521,540 |
| 2025/04/07 | 17.760 | 18.000 | 15.600 | 16.000 | 135,000 | 2,273,400 |
| 2025/03/31 | 19.500 | 19.500 | 16.740 | 17.180 | 157,500 | 2,871,225 |
| 2025/03/24 | 18.300 | 20.500 | 18.300 | 18.980 | 281,200 | 5,348,424 |
| 2025/03/17 | 17.500 | 18.480 | 15.700 | 18.000 | 271,600 | 4,731,272 |
| 2025/03/10 | 19.200 | 19.200 | 16.420 | 17.500 | 99,128 | 1,792,234 |
| 2025/03/03 | 19.080 | 19.460 | 18.420 | 18.840 | 128,100 | 2,427,495 |
| 2025/02/24 | 19.180 | 20.100 | 18.000 | 19.260 | 163,400 | 3,126,659 |
| 2025/02/17 | 19.100 | 19.500 | 17.500 | 19.180 | 180,880 | 3,404,161 |
| 2025/02/10 | 21.500 | 21.500 | 17.720 | 19.980 | 164,800 | 3,324,840 |
| 2025/02/03 | 21.850 | 22.050 | 19.240 | 21.400 | 180,200 | 3,808,527 |
| 2025/01/27 | 22.000 | 22.000 | 19.180 | 21.900 | 102,800 | 2,186,556 |
| 2025/01/20 | 17.200 | 19.600 | 14.480 | 19.600 | 474,800 | 8,413,456 |
| 2025/01/13 | 21.950 | 23.200 | 16.000 | 17.200 | 606,930 | 11,888,241 |
| 2025/01/06 | 23.000 | 29.000 | 20.000 | 21.050 | 1,228,514 | 28,578,306 |
| 2024/12/30 | 16.600 | 23.800 | 16.600 | 22.950 | 756,398 | 15,118,505 |
| 2024/12/23 | 16.440 | 16.800 | 16.380 | 16.600 | 280,600 | 4,645,333 |
| 2024/12/16 | 10.100 | 16.900 | 10.100 | 16.440 | 1,216,550 | 16,283,521 |
| 2024/12/09 | 9.250 | 10.140 | 9.000 | 10.100 | 471,100 | 4,533,159 |
| 2024/12/02 | 9.100 | 9.700 | 7.990 | 9.250 | 665,500 | 5,996,155 |
| 2024/11/25 | 5.570 | 9.000 | 5.570 | 9.000 | 658,800 | 4,799,358 |
| 2024/11/18 | 5.190 | 5.590 | 5.000 | 5.570 | 845,600 | 4,513,390 |
| 2024/11/11 | 5.200 | 5.290 | 4.690 | 5.190 | 618,824 | 3,151,361 |
| 2024/11/04 | 4.980 | 5.000 | 4.570 | 4.970 | 214,900 | 1,048,712 |
| 2024/10/28 | 3.990 | 4.180 | 3.900 | 4.180 | 79,200 | 321,750 |
| 2024/10/21 | 4.500 | 4.630 | 4.500 | 4.610 | 24,000 | 109,440 |
| 2024/10/14 | 3.500 | 5.000 | 3.500 | 4.320 | 486,600 | 1,985,328 |
| 2024/10/07 | 3.000 | 3.000 | 0.000 | 3.400 | 15,900 | 37,365 |
| 2024/09/30 | 3.550 | 3.550 | 0.000 | 3.000 | 58,000 | 146,450 |
| 2024/09/23 | 0.000 | 3.700 | 0.000 | 3.550 | 29,900 | 54,193 |
| 2024/09/16 | - | - | - | - | 0 | - |
| 2024/09/09 | 3.000 | 4.900 | 3.000 | 4.680 | 132,600 | 516,477 |
| 2024/09/02 | 0.000 | 5.430 | 0.000 | 3.270 | 134,900 | 293,407 |
| 2024/08/26 | 5.250 | 5.410 | 4.010 | 4.900 | 129,800 | 635,046 |
| 2024/08/19 | 5.480 | 5.580 | 5.000 | 5.290 | 146,900 | 784,078 |
| 2024/08/12 | 5.550 | 5.900 | 5.450 | 5.480 | 95,100 | 532,084 |
| 2024/08/05 | 5.600 | 6.000 | 5.300 | 5.550 | 224,300 | 1,258,883 |
| 2024/07/29 | 4.250 | 5.600 | 4.200 | 5.500 | 570,200 | 2,786,852 |
| 2024/07/22 | 4.400 | 4.600 | 4.000 | 4.200 | 339,100 | 1,458,130 |
| 2024/07/15 | 3.350 | 5.300 | 3.300 | 4.400 | 1,269,800 | 5,190,307 |