日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 12.410 | 13.410 | 11.770 | 11.830 | 243,103,428 | 3,003,542,852 |
| 2026/03/23 | 13.000 | 13.540 | 11.860 | 12.480 | 271,672,465 | 3,455,673,754 |
| 2026/03/16 | 15.560 | 16.500 | 13.350 | 13.390 | 437,217,204 | 6,427,092,898 |
| 2026/03/09 | 13.370 | 15.980 | 13.050 | 15.550 | 437,716,864 | 6,341,423,067 |
| 2026/03/02 | 14.170 | 14.660 | 12.630 | 13.700 | 267,290,951 | 3,685,942,214 |
| 2026/02/24 | 13.580 | 15.120 | 13.450 | 14.460 | 215,390,810 | 3,048,318,438 |
| 2026/02/09 | 13.950 | 14.080 | 13.250 | 13.470 | 198,695,992 | 2,719,651,390 |
| 2026/02/02 | 13.810 | 14.570 | 13.520 | 13.760 | 284,909,384 | 3,964,514,078 |
| 2026/01/26 | 16.500 | 16.680 | 13.290 | 13.690 | 414,974,655 | 6,241,218,811 |
| 2026/01/19 | 14.670 | 17.090 | 14.600 | 16.620 | 681,039,777 | 10,722,971,288 |
| 2026/01/12 | 16.300 | 18.420 | 14.380 | 14.410 | 845,145,940 | 13,418,804,662 |
| 2026/01/05 | 10.820 | 16.790 | 10.190 | 15.360 | 860,906,718 | 11,441,450,282 |
| 2025/12/29 | 10.670 | 11.150 | 9.710 | 10.460 | 363,762,591 | 3,818,597,799 |
| 2025/12/22 | 8.700 | 10.550 | 8.380 | 10.230 | 377,528,132 | 3,573,303,769 |
| 2025/12/15 | 9.110 | 9.410 | 8.400 | 8.720 | 258,807,479 | 2,305,974,637 |
| 2025/12/08 | 9.000 | 9.470 | 8.590 | 9.020 | 326,999,596 | 2,949,536,355 |
| 2025/12/01 | 7.860 | 9.150 | 7.820 | 9.110 | 261,926,185 | 2,222,443,679 |
| 2025/11/24 | 7.460 | 8.160 | 7.410 | 7.890 | 127,707,955 | 987,182,492 |
| 2025/11/17 | 8.320 | 8.350 | 7.370 | 7.390 | 110,220,226 | 866,055,425 |
| 2025/11/10 | 8.620 | 9.020 | 8.200 | 8.300 | 247,170,295 | 2,109,598,467 |
| 2025/11/03 | 8.480 | 8.710 | 8.240 | 8.520 | 164,139,656 | 1,393,135,330 |
| 2025/10/27 | 8.650 | 9.220 | 8.240 | 8.480 | 305,348,075 | 2,640,497,478 |
| 2025/10/20 | 7.720 | 8.950 | 7.670 | 8.510 | 199,846,366 | 1,641,238,280 |
| 2025/10/13 | 8.000 | 8.540 | 7.570 | 7.590 | 208,385,377 | 1,651,454,112 |
| 2025/10/09 | 8.100 | 8.430 | 7.990 | 8.350 | 90,111,477 | 740,491,062 |
| 2025/09/29 | 8.260 | 8.470 | 8.050 | 8.080 | 118,836,801 | 976,244,320 |
| 2025/09/22 | 7.700 | 8.230 | 7.430 | 8.120 | 171,292,083 | 1,348,068,693 |
| 2025/09/15 | 7.600 | 8.010 | 7.400 | 7.730 | 139,826,328 | 1,074,565,330 |
| 2025/09/08 | 7.930 | 7.960 | 7.580 | 7.640 | 114,056,495 | 887,074,389 |
| 2025/09/01 | 7.490 | 7.910 | 7.250 | 7.910 | 142,273,641 | 1,086,970,617 |
| 2025/08/25 | 7.670 | 7.830 | 7.420 | 7.540 | 151,991,654 | 1,157,416,445 |
| 2025/08/18 | 7.640 | 7.780 | 7.520 | 7.620 | 111,620,381 | 852,779,710 |
| 2025/08/11 | 7.530 | 7.760 | 7.420 | 7.680 | 137,177,673 | 1,042,207,370 |
| 2025/08/04 | 7.200 | 7.690 | 7.140 | 7.540 | 113,970,137 | 842,524,237 |
| 2025/07/28 | 7.220 | 7.330 | 7.160 | 7.210 | 64,077,087 | 463,277,339 |
| 2025/07/21 | 7.370 | 7.480 | 7.210 | 7.230 | 108,695,799 | 795,924,988 |
| 2025/07/14 | 7.200 | 8.200 | 7.140 | 7.470 | 241,622,722 | 1,812,774,471 |
| 2025/07/07 | 7.080 | 7.350 | 7.050 | 7.180 | 83,770,069 | 600,212,544 |
| 2025/06/30 | 7.020 | 7.620 | 7.000 | 7.110 | 187,062,753 | 1,344,513,537 |
| 2025/06/23 | 6.680 | 7.120 | 6.660 | 6.980 | 80,659,491 | 553,324,108 |
| 2025/06/16 | 6.820 | 7.130 | 6.690 | 6.740 | 88,529,235 | 605,982,613 |
| 2025/06/09 | 7.030 | 7.180 | 6.780 | 6.840 | 138,561,971 | 964,044,913 |
| 2025/06/03 | 6.730 | 7.480 | 6.670 | 7.030 | 202,442,661 | 1,412,543,667 |
| 2025/05/26 | 6.320 | 7.300 | 6.280 | 6.880 | 90,645,801 | 606,873,637 |
| 2025/05/19 | 6.550 | 6.630 | 6.320 | 6.330 | 41,135,898 | 265,635,061 |
| 2025/05/12 | 6.620 | 6.850 | 6.530 | 6.550 | 49,024,458 | 325,399,839 |
| 2025/05/06 | 6.390 | 6.690 | 6.370 | 6.590 | 48,679,342 | 316,902,516 |
| 2025/04/28 | 6.380 | 6.440 | 6.300 | 6.350 | 29,041,634 | 184,922,604 |
| 2025/04/21 | 6.260 | 6.720 | 6.240 | 6.460 | 71,624,882 | 459,831,742 |
| 2025/04/14 | 6.380 | 6.520 | 6.200 | 6.320 | 42,642,141 | 270,990,806 |
| 2025/04/07 | 6.600 | 6.800 | 5.750 | 6.310 | 97,174,426 | 618,515,221 |
| 2025/03/31 | 7.220 | 7.440 | 7.060 | 7.090 | 59,297,450 | 427,089,883 |
| 2025/03/24 | 8.020 | 8.120 | 7.250 | 7.250 | 163,445,383 | 1,251,991,633 |
| 2025/03/17 | 7.150 | 8.150 | 7.140 | 7.830 | 173,080,161 | 1,309,784,118 |
| 2025/03/10 | 6.990 | 7.130 | 6.900 | 7.120 | 55,899,516 | 393,253,095 |
| 2025/03/03 | 6.980 | 7.130 | 6.910 | 6.990 | 57,285,877 | 401,144,353 |
| 2025/02/24 | 7.040 | 7.270 | 6.930 | 6.950 | 71,391,791 | 503,133,647 |
| 2025/02/17 | 7.020 | 7.130 | 6.960 | 7.050 | 58,116,366 | 409,139,216 |
| 2025/02/10 | 7.130 | 7.130 | 6.940 | 7.030 | 56,916,812 | 401,690,400 |
| 2025/02/05 | 6.960 | 7.180 | 6.850 | 7.110 | 35,933,848 | 252,435,282 |
| 2025/01/27 | 7.000 | 7.050 | 6.910 | 6.920 | 7,006,400 | 48,834,608 |
| 2025/01/20 | 7.020 | 7.150 | 6.880 | 7.000 | 62,658,439 | 439,392,303 |
| 2025/01/13 | 6.640 | 7.420 | 6.590 | 7.150 | 78,282,149 | 544,060,935 |
| 2025/01/06 | 6.800 | 6.960 | 6.590 | 6.700 | 55,180,173 | 373,155,919 |
| 2024/12/30 | 7.290 | 7.340 | 6.760 | 6.800 | 42,319,082 | 298,243,730 |
| 2024/12/23 | 7.410 | 7.490 | 7.190 | 7.320 | 50,229,049 | 369,309,082 |
| 2024/12/16 | 7.790 | 7.890 | 7.290 | 7.430 | 61,661,408 | 468,626,700 |
| 2024/12/09 | 7.880 | 8.060 | 7.750 | 7.770 | 89,165,214 | 701,284,408 |
| 2024/12/02 | 7.840 | 8.320 | 7.690 | 7.920 | 104,195,742 | 827,574,680 |
| 2024/11/25 | 7.520 | 8.190 | 7.500 | 7.870 | 100,777,009 | 783,037,359 |
| 2024/11/18 | 7.800 | 7.970 | 7.520 | 7.550 | 78,912,201 | 608,413,069 |
| 2024/11/11 | 8.140 | 8.630 | 7.740 | 7.760 | 140,197,097 | 1,131,040,080 |
| 2024/11/04 | 7.890 | 8.630 | 7.860 | 8.190 | 156,670,239 | 1,275,687,421 |
| 2024/10/28 | 8.980 | 8.980 | 7.830 | 7.920 | 201,939,298 | 1,701,843,433 |
| 2024/10/21 | 7.670 | 9.600 | 7.580 | 8.980 | 317,407,252 | 2,684,471,833 |
| 2024/10/14 | 7.600 | 7.740 | 7.260 | 7.600 | 84,771,700 | 640,026,335 |
| 2024/10/07 | 7.450 | 9.500 | 7.350 | 7.460 | 215,976,948 | 1,714,856,967 |
| 2024/09/30 | 7.450 | 8.250 | 7.350 | 8.130 | 51,920,518 | 404,720,437 |
| 2024/09/23 | 6.450 | 7.350 | 6.330 | 7.230 | 73,609,009 | 503,485,621 |
| 2024/09/18 | 6.520 | 6.660 | 6.400 | 6.480 | 21,498,002 | 140,059,483 |
| 2024/09/09 | 6.510 | 6.750 | 6.320 | 6.550 | 34,774,272 | 227,162,931 |
| 2024/09/02 | 6.750 | 6.800 | 6.450 | 6.480 | 38,311,491 | 253,622,070 |
| 2024/08/26 | 6.470 | 6.840 | 6.360 | 6.740 | 77,913,977 | 514,427,033 |
| 2024/08/19 | 6.520 | 6.580 | 6.150 | 6.210 | 32,349,468 | 205,904,363 |
| 2024/08/12 | 6.960 | 7.070 | 6.520 | 6.530 | 38,304,031 | 259,318,289 |
| 2024/08/05 | 6.880 | 7.100 | 6.670 | 6.720 | 44,362,429 | 303,549,920 |
| 2024/07/29 | 7.250 | 7.270 | 6.810 | 6.950 | 75,697,245 | 535,179,522 |
| 2024/07/22 | 6.130 | 7.400 | 6.130 | 7.230 | 142,998,905 | 961,310,138 |
| 2024/07/15 | 6.380 | 6.410 | 6.030 | 6.120 | 32,169,798 | 200,578,690 |
| 2024/07/08 | 6.570 | 6.590 | 6.180 | 6.410 | 42,054,680 | 270,727,002 |