日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 11.160 | 11.970 | 10.640 | 10.640 | 248,767,482 | 2,761,940,968 |
| 2026/03/23 | 11.240 | 11.640 | 10.680 | 11.410 | 177,656,517 | 1,997,303,392 |
| 2026/03/16 | 11.730 | 12.460 | 11.440 | 11.440 | 198,622,628 | 2,337,291,774 |
| 2026/03/09 | 12.350 | 13.460 | 11.680 | 11.710 | 307,460,243 | 3,781,760,988 |
| 2026/03/02 | 13.080 | 13.550 | 12.120 | 12.630 | 277,441,434 | 3,563,735,219 |
| 2026/02/24 | 14.420 | 14.480 | 13.540 | 13.700 | 267,005,273 | 3,747,419,006 |
| 2026/02/09 | 15.780 | 16.810 | 14.220 | 14.270 | 681,988,057 | 10,413,957,630 |
| 2026/02/02 | 16.570 | 17.850 | 14.370 | 15.150 | 858,174,510 | 13,717,919,542 |
| 2026/01/26 | 14.790 | 17.170 | 13.200 | 16.450 | 898,148,065 | 13,833,725,571 |
| 2026/01/19 | 12.850 | 15.600 | 12.780 | 14.900 | 779,861,820 | 10,943,410,989 |
| 2026/01/12 | 11.860 | 18.390 | 11.500 | 12.870 | 1,339,033,954 | 18,284,508,641 |
| 2026/01/05 | 8.590 | 10.850 | 8.440 | 10.850 | 540,747,264 | 5,235,785,383 |
| 2025/12/29 | 8.130 | 8.830 | 8.060 | 8.570 | 155,865,380 | 1,308,879,528 |
| 2025/12/22 | 8.080 | 8.280 | 8.000 | 8.200 | 121,017,158 | 985,079,666 |
| 2025/12/15 | 8.120 | 8.340 | 7.840 | 8.110 | 139,049,599 | 1,126,649,375 |
| 2025/12/08 | 8.550 | 8.820 | 8.130 | 8.180 | 157,323,250 | 1,324,661,765 |
| 2025/12/01 | 9.260 | 9.560 | 8.300 | 8.570 | 258,671,487 | 2,307,996,342 |
| 2025/11/24 | 9.400 | 10.250 | 9.230 | 9.370 | 571,672,687 | 5,466,620,069 |
| 2025/11/17 | 8.340 | 9.690 | 8.340 | 9.350 | 431,187,480 | 3,850,504,196 |
| 2025/11/10 | 8.580 | 8.780 | 8.320 | 8.320 | 98,660,668 | 838,615,678 |
| 2025/11/03 | 8.730 | 8.910 | 8.550 | 8.550 | 150,599,727 | 1,307,958,628 |
| 2025/10/27 | 8.310 | 8.860 | 8.250 | 8.710 | 174,514,861 | 1,489,048,051 |
| 2025/10/20 | 8.140 | 8.350 | 8.030 | 8.310 | 71,961,357 | 590,622,837 |
| 2025/10/13 | 8.430 | 8.720 | 7.980 | 7.980 | 109,064,479 | 902,781,224 |
| 2025/10/09 | 8.960 | 9.070 | 8.840 | 8.910 | 53,736,300 | 480,671,203 |
| 2025/09/29 | 8.890 | 9.080 | 8.770 | 8.980 | 57,888,350 | 516,942,965 |
| 2025/09/22 | 9.120 | 9.380 | 8.710 | 9.150 | 196,929,548 | 1,790,089,591 |
| 2025/09/15 | 9.590 | 10.060 | 9.120 | 9.200 | 374,458,185 | 3,554,544,321 |
| 2025/09/08 | 9.020 | 10.080 | 9.020 | 9.600 | 324,226,048 | 3,057,451,632 |
| 2025/09/01 | 9.450 | 9.630 | 8.610 | 9.050 | 225,295,320 | 2,069,337,514 |
| 2025/08/25 | 9.430 | 10.170 | 8.910 | 9.470 | 428,287,416 | 4,066,589,014 |
| 2025/08/18 | 9.190 | 9.880 | 9.190 | 9.430 | 370,164,249 | 3,487,872,636 |
| 2025/08/11 | 8.500 | 9.850 | 8.470 | 9.220 | 432,910,179 | 3,900,520,712 |
| 2025/08/04 | 9.150 | 9.200 | 8.480 | 8.490 | 187,396,074 | 1,654,707,333 |
| 2025/07/28 | 8.570 | 9.000 | 8.410 | 8.980 | 230,392,832 | 2,013,633,351 |
| 2025/07/21 | 8.470 | 8.640 | 8.300 | 8.580 | 115,509,279 | 981,540,098 |
| 2025/07/14 | 8.580 | 8.710 | 8.390 | 8.530 | 123,092,955 | 1,052,752,497 |
| 2025/07/07 | 8.290 | 8.930 | 8.200 | 8.590 | 216,806,714 | 1,843,399,085 |
| 2025/06/30 | 8.560 | 8.630 | 8.260 | 8.280 | 116,625,789 | 983,446,965 |
| 2025/06/23 | 7.650 | 9.250 | 7.620 | 8.540 | 234,211,452 | 1,935,757,650 |
| 2025/06/16 | 8.090 | 8.370 | 7.780 | 7.810 | 106,303,695 | 851,758,356 |
| 2025/06/09 | 8.130 | 8.730 | 8.100 | 8.180 | 192,014,917 | 1,590,843,587 |
| 2025/06/03 | 8.000 | 8.200 | 7.970 | 8.080 | 63,583,774 | 512,644,177 |
| 2025/05/26 | 8.150 | 8.320 | 8.020 | 8.040 | 84,374,480 | 686,175,458 |
| 2025/05/19 | 8.480 | 8.750 | 8.120 | 8.120 | 124,234,350 | 1,039,530,923 |
| 2025/05/12 | 8.670 | 9.200 | 8.370 | 8.510 | 178,937,698 | 1,554,521,251 |
| 2025/05/06 | 8.280 | 9.080 | 8.220 | 8.500 | 168,590,084 | 1,436,387,515 |
| 2025/04/28 | 8.040 | 8.290 | 7.880 | 8.210 | 63,261,610 | 512,735,349 |
| 2025/04/21 | 8.010 | 8.310 | 7.960 | 8.070 | 100,157,668 | 810,025,139 |
| 2025/04/14 | 8.200 | 8.440 | 7.930 | 8.030 | 118,370,258 | 964,717,602 |
| 2025/04/07 | 8.380 | 8.650 | 6.510 | 8.030 | 216,218,074 | 1,706,501,149 |
| 2025/03/31 | 9.090 | 9.600 | 9.020 | 9.270 | 120,762,600 | 1,116,450,237 |
| 2025/03/24 | 9.370 | 9.440 | 8.750 | 9.240 | 160,417,567 | 1,475,841,616 |
| 2025/03/17 | 9.770 | 10.170 | 9.460 | 9.500 | 194,915,319 | 1,895,551,477 |
| 2025/03/10 | 9.970 | 10.040 | 9.370 | 9.720 | 150,430,022 | 1,470,453,465 |
| 2025/03/03 | 9.380 | 10.170 | 9.270 | 9.880 | 202,606,690 | 1,960,219,725 |
| 2025/02/24 | 10.400 | 11.330 | 9.300 | 9.360 | 434,311,039 | 4,385,455,716 |
| 2025/02/17 | 10.700 | 11.180 | 9.890 | 10.380 | 393,185,218 | 4,143,189,234 |
| 2025/02/10 | 10.130 | 11.690 | 10.080 | 10.760 | 626,609,116 | 6,682,786,222 |
| 2025/02/05 | 9.860 | 10.560 | 9.500 | 10.200 | 299,954,718 | 3,008,545,821 |
| 2025/01/27 | 10.200 | 10.240 | 9.630 | 9.700 | 77,464,650 | 770,192,282 |
| 2025/01/20 | 9.580 | 9.930 | 8.900 | 9.930 | 375,639,674 | 3,600,506,275 |
| 2025/01/13 | 8.150 | 10.470 | 7.980 | 9.270 | 552,828,412 | 4,957,488,784 |
| 2025/01/06 | 8.140 | 9.420 | 7.780 | 8.450 | 368,976,704 | 3,116,930,707 |
| 2024/12/30 | 9.990 | 10.000 | 8.200 | 8.260 | 259,987,984 | 2,369,140,504 |
| 2024/12/23 | 11.890 | 12.100 | 9.500 | 10.030 | 427,953,585 | 4,656,135,004 |
| 2024/12/16 | 13.190 | 14.360 | 11.010 | 11.700 | 712,648,499 | 8,954,428,389 |
| 2024/12/09 | 10.580 | 14.700 | 10.410 | 13.360 | 1,184,629,555 | 14,526,519,918 |
| 2024/12/02 | 10.580 | 11.270 | 9.780 | 10.760 | 570,850,211 | 6,049,585,111 |
| 2024/11/25 | 10.100 | 11.370 | 9.420 | 10.860 | 583,605,916 | 6,091,386,748 |
| 2024/11/18 | 10.490 | 10.870 | 9.010 | 10.030 | 551,126,130 | 5,566,373,913 |
| 2024/11/11 | 10.160 | 11.980 | 10.010 | 10.580 | 703,724,779 | 7,517,539,951 |
| 2024/11/04 | 9.000 | 11.990 | 8.540 | 10.430 | 776,212,191 | 7,754,359,788 |
| 2024/10/28 | 10.580 | 13.590 | 9.380 | 9.380 | 1,280,716,243 | 13,745,287,077 |
| 2024/10/21 | 7.000 | 11.400 | 6.880 | 11.400 | 1,236,521,356 | 11,338,900,834 |
| 2024/10/14 | 5.120 | 7.740 | 5.000 | 7.170 | 1,186,581,431 | 7,425,033,304 |
| 2024/10/08 | 6.860 | 6.860 | 4.950 | 5.060 | 429,682,298 | 2,549,090,232 |
| 2024/09/30 | 5.020 | 5.800 | 4.920 | 5.760 | 145,262,951 | 780,788,361 |
| 2024/09/23 | 4.190 | 4.970 | 4.120 | 4.840 | 379,787,664 | 1,720,438,117 |
| 2024/09/18 | 4.070 | 4.320 | 3.940 | 4.190 | 97,928,200 | 404,443,466 |
| 2024/09/09 | 4.240 | 4.380 | 4.040 | 4.060 | 174,912,323 | 731,133,510 |
| 2024/09/02 | 4.270 | 4.680 | 4.250 | 4.290 | 398,564,950 | 1,742,725,243 |
| 2024/08/26 | 4.170 | 4.390 | 3.970 | 4.310 | 283,593,899 | 1,193,930,314 |
| 2024/08/19 | 4.300 | 4.680 | 3.860 | 4.180 | 393,661,654 | 1,675,030,337 |
| 2024/08/12 | 3.970 | 4.550 | 3.770 | 4.280 | 232,672,036 | 963,843,909 |
| 2024/08/05 | 4.010 | 4.120 | 3.830 | 4.030 | 180,745,845 | 722,531,515 |
| 2024/07/29 | 4.030 | 4.360 | 4.020 | 4.050 | 350,372,090 | 1,441,781,150 |
| 2024/07/22 | 3.730 | 4.400 | 3.560 | 4.170 | 215,606,106 | 854,878,210 |
| 2024/07/15 | 3.750 | 4.090 | 3.720 | 3.760 | 183,277,994 | 701,954,717 |
| 2024/07/08 | 3.740 | 3.920 | 3.510 | 3.760 | 108,531,598 | 405,094,189 |