日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 18.100 | 19.940 | 17.920 | 19.090 | 26,428,266 | 495,860,340 |
| 2026/03/23 | 19.050 | 19.050 | 17.200 | 18.070 | 22,837,743 | 418,901,300 |
| 2026/03/16 | 18.110 | 20.240 | 18.110 | 19.030 | 31,100,704 | 586,948,036 |
| 2026/03/09 | 17.000 | 18.370 | 16.810 | 17.890 | 23,736,942 | 415,811,881 |
| 2026/03/02 | 17.450 | 17.450 | 15.650 | 17.160 | 15,112,577 | 255,818,147 |
| 2026/02/24 | 17.790 | 17.990 | 16.990 | 17.580 | 9,580,354 | 168,494,475 |
| 2026/02/09 | 18.410 | 18.880 | 17.270 | 17.480 | 15,455,383 | 278,351,447 |
| 2026/02/02 | 18.440 | 19.000 | 17.700 | 18.060 | 14,863,711 | 272,005,911 |
| 2026/01/26 | 19.000 | 19.870 | 17.750 | 18.440 | 21,301,788 | 399,728,051 |
| 2026/01/19 | 18.130 | 19.100 | 16.900 | 19.000 | 25,779,250 | 471,309,138 |
| 2026/01/12 | 19.170 | 20.500 | 17.450 | 18.000 | 45,153,365 | 847,980,194 |
| 2026/01/05 | 16.520 | 18.750 | 16.140 | 18.010 | 24,328,809 | 422,226,480 |
| 2025/12/29 | 17.500 | 17.780 | 16.380 | 16.700 | 15,663,282 | 267,685,489 |
| 2025/12/22 | 15.250 | 19.000 | 15.250 | 17.550 | 39,013,674 | 653,966,710 |
| 2025/12/15 | 14.750 | 15.490 | 14.430 | 15.180 | 21,886,121 | 327,471,085 |
| 2025/12/08 | 13.950 | 14.990 | 13.750 | 14.820 | 18,099,034 | 260,218,861 |
| 2025/12/01 | 13.650 | 14.150 | 13.330 | 13.900 | 22,669,962 | 311,882,002 |
| 2025/11/24 | 14.200 | 14.670 | 13.600 | 13.690 | 21,390,105 | 300,317,074 |
| 2025/11/17 | 5.680 | 15.670 | 5.520 | 14.130 | 45,793,737 | 469,385,804 |
| 2025/11/10 | 5.780 | 5.992 | 5.616 | 5.664 | 24,250,301 | 139,754,484 |
| 2025/11/03 | 5.444 | 6.176 | 5.440 | 5.776 | 25,433,971 | 145,202,540 |
| 2025/10/27 | 5.200 | 5.480 | 5.164 | 5.440 | 18,804,011 | 100,056,142 |
| 2025/10/20 | 5.540 | 5.696 | 4.988 | 5.220 | 16,775,569 | 89,933,825 |
| 2025/10/13 | 5.000 | 5.604 | 4.960 | 5.520 | 16,596,986 | 87,482,713 |
| 2025/10/09 | 5.256 | 5.404 | 5.172 | 5.252 | 6,012,100 | 31,689,779 |
| 2025/09/29 | 4.924 | 5.244 | 4.848 | 5.208 | 8,438,322 | 42,664,156 |
| 2025/09/22 | 5.848 | 6.080 | 4.624 | 5.012 | 33,728,248 | 181,828,984 |
| 2025/09/15 | 5.576 | 6.052 | 5.408 | 5.904 | 23,209,000 | 133,103,615 |
| 2025/09/08 | 5.720 | 5.792 | 5.468 | 5.572 | 16,648,655 | 93,865,116 |
| 2025/09/01 | 6.000 | 6.084 | 5.532 | 5.724 | 25,418,553 | 148,317,256 |
| 2025/08/25 | 5.316 | 6.080 | 5.316 | 5.968 | 32,078,791 | 181,886,744 |
| 2025/08/18 | 5.408 | 5.712 | 5.280 | 5.304 | 23,748,996 | 128,862,052 |
| 2025/08/11 | 5.864 | 6.132 | 5.300 | 5.408 | 34,234,367 | 194,314,267 |
| 2025/08/04 | 5.496 | 5.936 | 5.332 | 5.884 | 24,907,895 | 141,028,501 |
| 2025/07/28 | 5.152 | 6.080 | 5.152 | 5.476 | 41,442,015 | 226,480,611 |
| 2025/07/21 | 4.980 | 5.488 | 4.848 | 5.244 | 24,687,768 | 126,895,127 |
| 2025/07/14 | 4.780 | 5.056 | 4.736 | 4.996 | 18,789,641 | 91,918,923 |
| 2025/07/07 | 5.148 | 5.188 | 4.712 | 4.780 | 26,644,329 | 132,075,938 |
| 2025/06/30 | 5.540 | 5.596 | 4.984 | 5.144 | 35,267,102 | 187,479,914 |
| 2025/06/23 | 5.200 | 5.504 | 4.820 | 5.180 | 36,320,662 | 187,995,746 |
| 2025/06/16 | 4.788 | 5.404 | 4.604 | 5.288 | 34,439,679 | 172,921,628 |
| 2025/06/09 | 5.120 | 5.196 | 4.408 | 4.748 | 56,278,707 | 273,964,745 |
| 2025/06/03 | 4.480 | 5.148 | 4.476 | 5.020 | 56,043,249 | 267,942,773 |
| 2025/05/26 | 3.936 | 4.604 | 3.852 | 4.560 | 58,389,666 | 247,455,404 |
| 2025/05/19 | 3.632 | 4.288 | 3.632 | 4.012 | 57,409,264 | 223,379,446 |
| 2025/05/12 | 3.608 | 4.144 | 3.508 | 3.592 | 72,849,190 | 270,489,042 |
| 2025/05/06 | 2.952 | 3.944 | 2.916 | 3.644 | 97,994,801 | 329,654,510 |
| 2025/04/28 | 3.084 | 3.148 | 2.488 | 2.780 | 59,581,345 | 171,296,366 |
| 2025/04/21 | 3.524 | 3.864 | 3.140 | 3.148 | 57,166,068 | 195,450,786 |
| 2025/04/14 | 3.532 | 3.968 | 3.516 | 3.564 | 57,651,976 | 210,141,452 |
| 2025/04/07 | 3.668 | 3.672 | 2.900 | 3.508 | 63,327,602 | 217,656,968 |
| 2025/03/31 | 4.380 | 4.380 | 3.784 | 3.832 | 47,117,061 | 192,897,247 |
| 2025/03/24 | 4.776 | 4.840 | 4.440 | 4.452 | 46,515,768 | 215,228,458 |
| 2025/03/17 | 4.968 | 5.232 | 4.820 | 4.844 | 51,562,401 | 256,058,883 |
| 2025/03/10 | 4.848 | 5.128 | 4.768 | 4.932 | 53,676,307 | 264,033,754 |
| 2025/03/03 | 4.980 | 5.272 | 4.756 | 4.852 | 82,016,931 | 407,214,062 |
| 2025/02/24 | 5.368 | 6.060 | 5.280 | 5.480 | 115,870,682 | 642,734,673 |
| 2025/02/17 | 5.144 | 5.700 | 5.144 | 5.360 | 87,321,684 | 466,035,827 |
| 2025/02/10 | 5.160 | 5.616 | 5.040 | 5.272 | 80,045,092 | 421,997,725 |
| 2025/02/05 | 4.600 | 5.300 | 4.544 | 5.160 | 55,367,017 | 271,353,750 |
| 2025/01/27 | 4.500 | 4.976 | 4.500 | 4.520 | 26,817,997 | 124,006,418 |
| 2025/01/20 | 5.828 | 5.880 | 5.160 | 5.368 | 56,813,301 | 315,825,140 |
| 2025/01/13 | 4.976 | 6.316 | 4.824 | 5.712 | 82,119,386 | 448,125,489 |
| 2025/01/06 | 5.128 | 5.456 | 4.884 | 5.032 | 43,797,700 | 224,463,212 |
| 2024/12/30 | 5.920 | 5.944 | 5.116 | 5.128 | 38,097,471 | 210,564,722 |
| 2024/12/23 | 6.524 | 6.624 | 5.740 | 5.892 | 66,457,050 | 411,701,424 |
| 2024/12/16 | 7.620 | 7.636 | 6.516 | 6.824 | 60,397,348 | 431,780,640 |
| 2024/12/09 | 8.000 | 8.272 | 7.472 | 7.524 | 74,434,916 | 581,857,738 |
| 2024/12/02 | 7.476 | 8.276 | 7.220 | 8.040 | 126,983,575 | 984,503,656 |
| 2024/11/25 | 7.064 | 7.920 | 7.024 | 7.692 | 83,784,863 | 622,102,607 |
| 2024/11/18 | 7.320 | 8.140 | 6.876 | 7.096 | 90,585,888 | 666,530,963 |
| 2024/11/11 | 8.204 | 8.756 | 7.300 | 7.304 | 113,388,352 | 894,747,485 |
| 2024/11/04 | 7.500 | 8.472 | 7.400 | 8.324 | 141,683,212 | 1,122,697,771 |
| 2024/10/28 | 8.884 | 9.428 | 7.708 | 7.728 | 211,006,210 | 1,780,259,393 |
| 2024/10/21 | 7.280 | 10.400 | 7.272 | 9.188 | 347,515,193 | 2,966,042,172 |
| 2024/10/14 | 6.640 | 7.460 | 6.472 | 7.020 | 147,608,212 | 1,018,201,446 |
| 2024/10/07 | 6.080 | 8.520 | 6.000 | 6.464 | 207,752,370 | 1,405,652,535 |
| 2024/09/30 | 6.080 | 7.152 | 6.000 | 7.100 | 57,541,659 | 378,796,741 |
| 2024/09/23 | 4.424 | 5.960 | 4.380 | 5.960 | 126,703,276 | 656,449,672 |
| 2024/09/18 | 4.488 | 4.564 | 4.240 | 4.424 | 40,211,618 | 178,097,256 |
| 2024/09/09 | 4.668 | 5.000 | 4.472 | 4.484 | 89,690,743 | 417,600,099 |
| 2024/09/02 | 4.460 | 5.636 | 4.380 | 4.800 | 140,631,116 | 677,701,348 |
| 2024/08/26 | 3.964 | 4.772 | 3.924 | 4.540 | 119,182,544 | 512,484,939 |
| 2024/08/19 | 4.320 | 4.356 | 3.944 | 3.952 | 41,304,700 | 171,125,372 |
| 2024/08/12 | 5.212 | 5.284 | 4.132 | 4.360 | 77,205,393 | 366,494,000 |
| 2024/08/05 | 4.840 | 5.464 | 4.784 | 5.068 | 113,449,127 | 571,670,150 |
| 2024/07/29 | 4.900 | 5.112 | 4.728 | 4.880 | 63,072,687 | 309,371,529 |
| 2024/07/22 | 4.912 | 5.164 | 4.620 | 4.852 | 76,276,087 | 372,761,237 |
| 2024/07/15 | 4.848 | 5.300 | 4.576 | 4.940 | 94,310,290 | 463,629,385 |
| 2024/07/08 | 5.360 | 5.480 | 4.552 | 4.948 | 105,467,702 | 536,303,264 |