日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 14.300 | 15.430 | 14.000 | 14.340 | 181,282,882 | 2,631,774,239 |
| 2026/03/23 | 12.670 | 14.600 | 11.460 | 14.520 | 239,581,004 | 3,189,422,115 |
| 2026/03/16 | 14.500 | 14.510 | 12.950 | 13.040 | 116,677,488 | 1,604,315,460 |
| 2026/03/09 | 14.690 | 15.400 | 14.130 | 14.560 | 137,516,045 | 2,020,798,281 |
| 2026/03/02 | 14.490 | 15.140 | 13.380 | 14.730 | 133,785,366 | 1,931,191,758 |
| 2026/02/24 | 13.970 | 14.720 | 13.290 | 14.690 | 109,740,800 | 1,554,752,784 |
| 2026/02/09 | 14.580 | 14.960 | 13.360 | 13.720 | 197,177,750 | 2,791,051,051 |
| 2026/02/02 | 13.640 | 15.130 | 13.510 | 14.260 | 206,056,709 | 2,912,611,581 |
| 2026/01/26 | 14.090 | 14.300 | 13.420 | 13.630 | 226,927,544 | 3,145,215,759 |
| 2026/01/19 | 12.790 | 14.670 | 12.360 | 14.650 | 326,483,827 | 4,445,893,514 |
| 2026/01/12 | 11.710 | 13.190 | 11.670 | 12.570 | 254,282,367 | 3,123,858,878 |
| 2026/01/05 | 10.840 | 11.950 | 10.760 | 11.820 | 134,627,480 | 1,527,012,191 |
| 2025/12/29 | 11.010 | 11.130 | 10.670 | 10.830 | 73,356,844 | 800,323,168 |
| 2025/12/22 | 10.480 | 11.410 | 10.430 | 11.090 | 153,577,989 | 1,666,705,125 |
| 2025/12/15 | 10.040 | 10.610 | 9.760 | 10.540 | 133,972,828 | 1,371,546,826 |
| 2025/12/08 | 10.400 | 10.690 | 10.030 | 10.070 | 190,948,693 | 1,966,294,166 |
| 2025/12/01 | 11.860 | 12.000 | 9.910 | 10.370 | 401,198,671 | 4,427,227,334 |
| 2025/11/24 | 10.250 | 12.010 | 10.150 | 11.730 | 209,039,364 | 2,306,749,381 |
| 2025/11/17 | 10.550 | 10.870 | 10.130 | 10.130 | 157,367,696 | 1,639,771,392 |
| 2025/11/10 | 9.760 | 11.490 | 9.700 | 10.450 | 342,792,897 | 3,547,906,483 |
| 2025/11/03 | 9.450 | 10.080 | 9.240 | 9.830 | 175,957,443 | 1,697,989,324 |
| 2025/10/27 | 8.670 | 9.450 | 8.550 | 9.360 | 127,987,049 | 1,152,843,343 |
| 2025/10/20 | 8.430 | 8.750 | 8.170 | 8.590 | 79,227,895 | 672,248,689 |
| 2025/10/13 | 8.400 | 8.850 | 8.290 | 8.300 | 78,644,181 | 665,329,771 |
| 2025/10/09 | 8.800 | 8.870 | 8.550 | 8.740 | 48,267,828 | 421,860,816 |
| 2025/09/29 | 8.540 | 9.070 | 8.380 | 8.820 | 59,393,264 | 516,869,879 |
| 2025/09/22 | 9.360 | 9.830 | 8.510 | 8.540 | 208,056,838 | 1,884,994,952 |
| 2025/09/15 | 9.220 | 9.660 | 9.100 | 9.200 | 190,446,571 | 1,770,200,877 |
| 2025/09/08 | 9.580 | 9.950 | 9.120 | 9.220 | 233,671,864 | 2,212,288,372 |
| 2025/09/01 | 9.140 | 10.070 | 8.980 | 9.600 | 312,783,868 | 2,955,025,592 |
| 2025/08/25 | 9.250 | 10.100 | 9.040 | 9.200 | 405,220,827 | 3,808,062,721 |
| 2025/08/18 | 9.360 | 9.440 | 9.010 | 9.360 | 237,749,303 | 2,209,285,398 |
| 2025/08/11 | 8.870 | 9.690 | 8.700 | 9.390 | 316,408,959 | 2,899,097,086 |
| 2025/08/04 | 8.520 | 9.320 | 8.430 | 9.140 | 222,076,168 | 1,965,929,277 |
| 2025/07/28 | 8.580 | 8.940 | 8.280 | 8.580 | 212,925,674 | 1,830,096,168 |
| 2025/07/21 | 8.500 | 8.700 | 8.400 | 8.560 | 114,927,126 | 981,477,656 |
| 2025/07/14 | 8.480 | 8.720 | 8.310 | 8.530 | 120,202,670 | 1,022,924,721 |
| 2025/07/07 | 8.260 | 8.490 | 8.260 | 8.460 | 96,568,490 | 808,036,840 |
| 2025/06/30 | 8.480 | 8.650 | 8.280 | 8.280 | 127,822,880 | 1,076,588,206 |
| 2025/06/23 | 8.150 | 8.640 | 8.110 | 8.510 | 132,074,562 | 1,103,152,779 |
| 2025/06/16 | 8.610 | 8.880 | 8.180 | 8.210 | 140,560,010 | 1,190,543,284 |
| 2025/06/09 | 9.150 | 9.790 | 8.700 | 8.700 | 329,616,736 | 2,994,568,046 |
| 2025/06/03 | 8.910 | 9.710 | 8.790 | 9.120 | 227,293,578 | 2,075,758,601 |
| 2025/05/26 | 9.050 | 9.580 | 9.000 | 9.070 | 234,085,050 | 2,147,730,333 |
| 2025/05/19 | 9.600 | 10.100 | 9.030 | 9.100 | 378,659,507 | 3,581,172,287 |
| 2025/05/12 | 10.180 | 10.350 | 9.540 | 9.690 | 405,850,830 | 4,034,157,250 |
| 2025/05/06 | 10.990 | 11.950 | 9.990 | 10.060 | 833,519,377 | 8,958,249,504 |
| 2025/04/28 | 8.370 | 10.150 | 8.090 | 10.150 | 287,841,815 | 2,645,266,279 |
| 2025/04/21 | 8.950 | 9.100 | 8.150 | 8.370 | 384,749,177 | 3,325,194,762 |
| 2025/04/14 | 9.500 | 10.500 | 9.110 | 9.110 | 700,321,423 | 6,691,571,196 |
| 2025/04/07 | 8.500 | 9.410 | 8.010 | 9.010 | 705,999,700 | 6,165,142,380 |
| 2025/03/31 | 8.000 | 9.850 | 7.680 | 9.500 | 355,113,241 | 3,109,904,208 |
| 2025/03/24 | 8.120 | 8.330 | 7.620 | 8.060 | 112,896,364 | 906,840,043 |
| 2025/03/17 | 8.010 | 8.420 | 7.710 | 8.100 | 174,271,610 | 1,404,629,176 |
| 2025/03/10 | 8.150 | 8.200 | 7.700 | 7.900 | 122,161,507 | 975,765,037 |
| 2025/03/03 | 8.010 | 8.350 | 7.440 | 8.150 | 164,643,911 | 1,315,093,239 |
| 2025/02/24 | 7.190 | 7.980 | 7.150 | 7.870 | 194,513,572 | 1,468,091,184 |
| 2025/02/17 | 6.910 | 7.110 | 6.600 | 7.060 | 94,869,653 | 656,497,998 |
| 2025/02/10 | 7.090 | 7.090 | 6.860 | 6.900 | 67,580,454 | 472,049,471 |
| 2025/02/05 | 6.760 | 7.140 | 6.620 | 7.060 | 45,354,150 | 312,716,864 |
| 2025/01/27 | 6.840 | 6.960 | 6.740 | 6.750 | 11,197,736 | 76,396,553 |
| 2025/01/20 | 6.710 | 6.930 | 6.600 | 6.830 | 61,397,050 | 415,504,535 |
| 2025/01/13 | 6.140 | 6.830 | 6.030 | 6.670 | 61,216,650 | 392,857,851 |
| 2025/01/06 | 6.550 | 6.760 | 6.230 | 6.230 | 63,365,128 | 408,229,837 |
| 2024/12/30 | 7.330 | 7.330 | 6.520 | 6.550 | 60,921,636 | 422,339,241 |
| 2024/12/23 | 7.800 | 7.800 | 7.130 | 7.330 | 91,997,625 | 691,362,151 |
| 2024/12/16 | 8.510 | 9.160 | 7.500 | 7.800 | 243,098,568 | 2,003,739,946 |
| 2024/12/09 | 8.100 | 8.510 | 7.550 | 8.330 | 210,894,019 | 1,712,986,669 |
| 2024/12/02 | 7.870 | 8.380 | 7.870 | 8.170 | 119,586,256 | 965,360,051 |
| 2024/11/25 | 7.710 | 8.110 | 7.650 | 7.890 | 104,084,012 | 816,018,654 |
| 2024/11/18 | 7.520 | 8.220 | 7.360 | 7.680 | 119,113,591 | 916,579,082 |
| 2024/11/11 | 8.380 | 8.650 | 7.490 | 7.490 | 142,459,235 | 1,140,030,028 |
| 2024/11/04 | 8.100 | 9.230 | 7.940 | 8.500 | 244,635,244 | 2,065,333,047 |
| 2024/10/28 | 8.770 | 9.290 | 7.950 | 8.120 | 319,152,344 | 2,723,167,375 |
| 2024/10/21 | 6.950 | 8.800 | 6.950 | 8.700 | 397,628,463 | 3,121,383,434 |
| 2024/10/14 | 6.500 | 7.070 | 6.270 | 6.940 | 165,044,562 | 1,104,973,342 |
| 2024/10/07 | 5.880 | 7.840 | 5.720 | 6.490 | 258,056,114 | 1,672,848,759 |
| 2024/09/30 | 5.880 | 6.600 | 5.720 | 6.550 | 65,837,394 | 407,368,875 |
| 2024/09/23 | 5.000 | 5.770 | 4.910 | 5.590 | 130,254,544 | 692,628,537 |
| 2024/09/18 | 4.960 | 5.090 | 4.790 | 5.010 | 53,974,750 | 267,849,696 |
| 2024/09/09 | 5.000 | 5.510 | 4.950 | 4.980 | 146,361,054 | 747,904,985 |
| 2024/09/02 | 5.380 | 5.480 | 5.020 | 5.040 | 105,244,516 | 550,428,818 |
| 2024/08/26 | 5.330 | 6.070 | 5.080 | 5.380 | 237,057,703 | 1,295,520,346 |
| 2024/08/19 | 5.150 | 6.060 | 4.960 | 5.520 | 246,407,086 | 1,336,142,423 |
| 2024/08/12 | 4.510 | 5.570 | 4.490 | 5.220 | 114,625,829 | 567,111,288 |
| 2024/08/05 | 4.660 | 4.970 | 4.500 | 4.520 | 130,273,957 | 607,402,324 |
| 2024/07/29 | 4.560 | 4.850 | 4.420 | 4.580 | 63,247,523 | 291,096,724 |
| 2024/07/22 | 4.760 | 4.800 | 4.430 | 4.570 | 63,728,815 | 295,701,701 |
| 2024/07/15 | 5.000 | 5.010 | 4.580 | 4.760 | 34,457,941 | 166,690,289 |
| 2024/07/08 | 4.880 | 5.040 | 4.630 | 5.010 | 37,846,670 | 185,070,216 |