日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 14.040 | 15.260 | 13.310 | 13.370 | 1,539,797,862 | 21,549,471,078 |
| 2026/03/23 | 14.290 | 14.630 | 13.500 | 14.260 | 1,005,095,012 | 14,242,196,320 |
| 2026/03/16 | 14.960 | 15.980 | 14.500 | 14.510 | 1,160,395,587 | 17,391,428,860 |
| 2026/03/09 | 16.000 | 17.730 | 14.930 | 14.980 | 1,644,520,110 | 26,164,314,950 |
| 2026/03/02 | 17.600 | 18.060 | 16.110 | 16.510 | 1,607,902,322 | 27,446,892,636 |
| 2026/02/24 | 19.390 | 19.460 | 17.660 | 18.500 | 1,612,955,895 | 30,246,955,420 |
| 2026/02/09 | 19.700 | 20.660 | 18.620 | 19.000 | 3,063,751,616 | 59,727,837,753 |
| 2026/02/02 | 22.600 | 23.180 | 18.520 | 18.970 | 3,412,486,128 | 71,039,429,969 |
| 2026/01/26 | 20.630 | 24.430 | 18.500 | 23.330 | 4,636,681,541 | 100,720,314,774 |
| 2026/01/19 | 16.000 | 20.990 | 16.000 | 20.550 | 3,508,375,163 | 64,501,477,371 |
| 2026/01/12 | 17.980 | 23.870 | 16.050 | 16.290 | 5,656,532,319 | 104,914,533,186 |
| 2026/01/05 | 11.700 | 17.440 | 11.520 | 17.180 | 5,740,296,817 | 83,004,691,973 |
| 2025/12/29 | 8.880 | 11.520 | 8.800 | 11.520 | 2,222,002,877 | 22,619,989,287 |
| 2025/12/22 | 8.530 | 9.040 | 8.370 | 8.860 | 1,603,900,408 | 13,953,933,549 |
| 2025/12/15 | 8.700 | 8.820 | 8.210 | 8.540 | 1,391,647,079 | 11,922,936,349 |
| 2025/12/08 | 9.100 | 9.660 | 8.730 | 8.870 | 2,046,293,971 | 18,600,812,196 |
| 2025/12/01 | 10.510 | 10.720 | 8.980 | 9.230 | 3,021,904,510 | 29,795,978,468 |
| 2025/11/24 | 9.400 | 11.450 | 9.080 | 10.730 | 5,331,139,543 | 54,191,033,454 |
| 2025/11/17 | 7.910 | 10.160 | 7.850 | 9.290 | 4,323,500,120 | 38,057,609,806 |
| 2025/11/10 | 7.800 | 8.300 | 7.610 | 7.730 | 2,503,201,912 | 19,675,167,028 |
| 2025/11/03 | 7.510 | 8.160 | 7.360 | 7.660 | 2,961,115,150 | 22,719,155,988 |
| 2025/10/27 | 6.240 | 7.780 | 6.180 | 7.350 | 1,536,592,214 | 10,583,278,873 |
| 2025/10/20 | 6.160 | 6.250 | 6.100 | 6.210 | 293,847,186 | 1,815,975,609 |
| 2025/10/13 | 6.270 | 6.490 | 6.080 | 6.090 | 453,380,567 | 2,825,694,383 |
| 2025/10/09 | 6.810 | 6.860 | 6.610 | 6.630 | 318,026,453 | 2,139,522,962 |
| 2025/09/29 | 6.520 | 6.850 | 6.430 | 6.800 | 294,682,371 | 1,959,637,767 |
| 2025/09/22 | 6.660 | 6.940 | 6.330 | 6.580 | 684,245,851 | 4,534,839,377 |
| 2025/09/15 | 6.740 | 7.290 | 6.620 | 6.670 | 1,062,333,329 | 7,255,736,637 |
| 2025/09/08 | 6.630 | 6.920 | 6.480 | 6.790 | 749,938,670 | 5,028,338,782 |
| 2025/09/01 | 7.110 | 7.210 | 6.360 | 6.650 | 819,404,295 | 5,598,579,845 |
| 2025/08/25 | 7.380 | 7.730 | 6.960 | 7.030 | 1,384,231,973 | 10,070,287,603 |
| 2025/08/18 | 6.950 | 7.420 | 6.950 | 7.360 | 1,291,477,628 | 9,259,894,592 |
| 2025/08/11 | 6.850 | 7.070 | 6.760 | 6.940 | 804,462,034 | 5,554,810,344 |
| 2025/08/04 | 7.100 | 7.180 | 6.930 | 6.990 | 1,063,984,701 | 7,501,092,142 |
| 2025/07/28 | 6.810 | 7.270 | 6.580 | 7.180 | 1,400,720,478 | 9,749,014,526 |
| 2025/07/21 | 6.620 | 6.930 | 6.440 | 6.830 | 762,150,728 | 5,110,220,631 |
| 2025/07/14 | 6.500 | 6.810 | 6.300 | 6.620 | 814,474,352 | 5,340,915,563 |
| 2025/07/07 | 6.320 | 6.570 | 6.280 | 6.520 | 553,458,443 | 3,554,586,850 |
| 2025/06/30 | 6.500 | 6.610 | 6.300 | 6.320 | 446,681,741 | 2,873,280,298 |
| 2025/06/23 | 6.090 | 6.600 | 6.080 | 6.490 | 580,572,943 | 3,666,318,135 |
| 2025/06/16 | 6.640 | 6.800 | 6.130 | 6.140 | 569,602,409 | 3,661,119,483 |
| 2025/06/09 | 6.430 | 6.860 | 6.360 | 6.690 | 1,071,278,987 | 7,054,372,129 |
| 2025/06/03 | 5.893 | 6.420 | 5.871 | 6.350 | 531,459,423 | 3,259,706,370 |
| 2025/05/26 | 5.936 | 6.107 | 5.857 | 5.921 | 328,262,884 | 1,954,887,539 |
| 2025/05/19 | 6.079 | 6.271 | 5.943 | 5.950 | 406,298,081 | 2,462,471,094 |
| 2025/05/12 | 6.186 | 6.536 | 6.043 | 6.107 | 476,137,683 | 2,960,624,112 |
| 2025/05/06 | 6.186 | 6.393 | 6.093 | 6.129 | 428,596,943 | 2,657,408,195 |
| 2025/04/28 | 5.971 | 6.171 | 5.793 | 6.114 | 316,252,278 | 1,901,387,758 |
| 2025/04/21 | 5.743 | 6.107 | 5.700 | 5.907 | 511,597,066 | 3,000,133,094 |
| 2025/04/14 | 5.871 | 6.050 | 5.693 | 5.757 | 512,883,636 | 2,996,650,864 |
| 2025/04/07 | 5.914 | 6.071 | 4.871 | 5.736 | 819,905,245 | 4,630,824,823 |
| 2025/03/31 | 6.764 | 6.771 | 6.443 | 6.493 | 381,858,188 | 2,527,042,023 |
| 2025/03/24 | 7.036 | 7.079 | 6.636 | 6.900 | 705,160,596 | 4,874,598,909 |
| 2025/03/17 | 7.336 | 7.671 | 7.043 | 7.064 | 976,314,764 | 7,106,107,009 |
| 2025/03/10 | 7.793 | 7.986 | 7.086 | 7.371 | 1,692,661,343 | 12,794,827,091 |
| 2025/03/03 | 6.214 | 8.214 | 6.100 | 7.850 | 1,908,071,320 | 13,536,811,979 |
| 2025/02/24 | 6.936 | 6.993 | 6.150 | 6.179 | 890,074,724 | 5,842,895,525 |
| 2025/02/17 | 7.300 | 7.593 | 6.643 | 7.000 | 1,190,244,160 | 8,491,201,837 |
| 2025/02/10 | 7.214 | 8.021 | 7.107 | 7.257 | 1,820,880,027 | 13,474,056,979 |
| 2025/02/05 | 6.707 | 7.314 | 6.707 | 7.171 | 988,999,516 | 6,898,024,374 |
| 2025/01/27 | 6.914 | 6.971 | 6.500 | 6.500 | 175,901,400 | 1,182,277,284 |
| 2025/01/20 | 6.786 | 7.107 | 6.343 | 6.779 | 1,230,263,772 | 8,308,893,950 |
| 2025/01/13 | 5.629 | 7.486 | 5.486 | 6.643 | 1,904,609,007 | 12,019,987,443 |
| 2025/01/06 | 5.807 | 6.143 | 5.671 | 5.757 | 737,805,389 | 4,312,103,596 |
| 2024/12/30 | 6.743 | 7.107 | 5.857 | 5.871 | 782,223,342 | 5,001,927,160 |
| 2024/12/23 | 7.500 | 7.521 | 6.636 | 6.714 | 970,896,834 | 6,886,328,519 |
| 2024/12/16 | 8.464 | 8.464 | 7.107 | 7.529 | 1,626,993,961 | 12,838,609,346 |
| 2024/12/09 | 8.529 | 9.071 | 7.950 | 8.536 | 2,495,559,972 | 21,265,914,301 |
| 2024/12/02 | 7.793 | 8.714 | 7.129 | 8.450 | 2,687,090,101 | 21,554,493,245 |
| 2024/11/25 | 7.571 | 8.271 | 7.193 | 7.829 | 2,575,347,799 | 19,871,383,617 |
| 2024/11/18 | 7.029 | 8.271 | 6.050 | 7.407 | 3,065,543,058 | 22,038,955,429 |
| 2024/11/11 | 5.629 | 7.943 | 5.586 | 7.086 | 2,736,869,742 | 17,956,602,377 |
| 2024/11/04 | 5.414 | 6.129 | 5.279 | 5.636 | 1,275,482,595 | 7,161,197,029 |
| 2024/10/28 | 5.221 | 5.636 | 5.064 | 5.307 | 745,349,372 | 3,955,569,117 |
| 2024/10/21 | 5.071 | 5.786 | 5.021 | 5.271 | 882,306,495 | 4,664,975,015 |
| 2024/10/14 | 4.700 | 5.186 | 4.550 | 5.036 | 529,354,962 | 2,576,899,955 |
| 2024/10/07 | 4.543 | 6.021 | 4.536 | 4.657 | 962,478,118 | 4,753,920,044 |
| 2024/09/30 | 4.543 | 5.093 | 4.536 | 5.029 | 223,620,879 | 1,073,436,124 |
| 2024/09/23 | 3.764 | 4.429 | 3.736 | 4.343 | 366,745,002 | 1,491,918,668 |
| 2024/09/18 | 3.750 | 3.821 | 3.629 | 3.764 | 96,845,984 | 362,300,826 |
| 2024/09/09 | 3.779 | 3.971 | 3.750 | 3.750 | 181,628,774 | 692,459,700 |
| 2024/09/02 | 3.814 | 3.907 | 3.750 | 3.793 | 173,640,333 | 662,611,510 |
| 2024/08/26 | 3.629 | 3.879 | 3.450 | 3.821 | 197,879,212 | 731,114,218 |
| 2024/08/19 | 3.771 | 3.893 | 3.564 | 3.614 | 227,087,404 | 842,607,812 |
| 2024/08/12 | 3.650 | 3.836 | 3.593 | 3.779 | 144,268,953 | 535,887,025 |
| 2024/08/05 | 3.736 | 3.850 | 3.664 | 3.664 | 148,946,435 | 555,346,782 |
| 2024/07/29 | 3.636 | 3.879 | 3.586 | 3.764 | 159,584,567 | 593,056,147 |
| 2024/07/22 | 3.721 | 3.757 | 3.450 | 3.643 | 156,051,022 | 568,454,860 |
| 2024/07/15 | 3.779 | 3.814 | 3.607 | 3.700 | 148,368,698 | 552,673,400 |
| 2024/07/08 | 3.786 | 3.857 | 3.586 | 3.786 | 162,728,425 | 610,841,825 |