日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 12.180 | 12.480 | 11.100 | 11.360 | 300,431,371 | 3,539,081,550 |
| 2026/03/23 | 13.560 | 14.420 | 10.620 | 12.160 | 690,194,084 | 8,758,562,925 |
| 2026/03/16 | 14.620 | 14.670 | 13.420 | 13.800 | 234,584,247 | 3,314,088,949 |
| 2026/03/09 | 13.530 | 15.570 | 13.000 | 14.620 | 304,542,373 | 4,318,410,849 |
| 2026/03/02 | 14.830 | 15.200 | 13.280 | 13.880 | 255,625,902 | 3,654,811,333 |
| 2026/02/24 | 15.660 | 15.960 | 14.800 | 15.140 | 246,595,041 | 3,795,097,680 |
| 2026/02/09 | 14.970 | 16.160 | 14.510 | 15.460 | 394,385,814 | 6,024,243,308 |
| 2026/02/02 | 14.300 | 16.980 | 14.050 | 14.680 | 566,618,999 | 8,500,701,532 |
| 2026/01/26 | 15.860 | 16.280 | 13.660 | 14.560 | 349,825,860 | 5,278,872,227 |
| 2026/01/19 | 16.120 | 16.170 | 14.720 | 15.410 | 305,836,814 | 4,772,583,482 |
| 2026/01/12 | 15.600 | 17.000 | 14.980 | 16.340 | 533,441,590 | 8,524,396,608 |
| 2026/01/05 | 14.510 | 16.580 | 14.510 | 15.790 | 579,364,100 | 8,891,790,524 |
| 2025/12/29 | 14.960 | 15.100 | 14.280 | 14.660 | 237,547,948 | 3,503,832,233 |
| 2025/12/22 | 12.820 | 15.440 | 12.180 | 15.010 | 560,839,078 | 7,774,631,718 |
| 2025/12/15 | 13.650 | 13.890 | 12.310 | 12.750 | 412,848,570 | 5,428,958,695 |
| 2025/12/08 | 12.300 | 14.500 | 12.230 | 14.250 | 752,006,030 | 10,016,720,319 |
| 2025/12/01 | 12.810 | 13.340 | 12.090 | 12.240 | 542,025,630 | 6,840,363,450 |
| 2025/11/24 | 11.020 | 13.150 | 10.400 | 12.740 | 756,961,649 | 8,952,963,903 |
| 2025/11/17 | 10.950 | 11.790 | 10.630 | 10.970 | 489,891,427 | 5,430,446,468 |
| 2025/11/10 | 13.700 | 15.790 | 11.000 | 11.010 | 774,775,654 | 9,975,236,545 |
| 2025/11/03 | - | - | - | - | 0 | - |
| 2025/10/27 | - | - | - | - | 0 | - |
| 2025/10/20 | 9.580 | 11.650 | 9.550 | 11.420 | 323,219,745 | 3,409,968,309 |
| 2025/10/13 | 10.110 | 10.590 | 9.390 | 9.440 | 281,370,589 | 2,780,644,845 |
| 2025/10/09 | 11.680 | 11.940 | 10.680 | 10.780 | 126,323,538 | 1,423,666,273 |
| 2025/09/29 | 11.500 | 12.080 | 11.320 | 11.600 | 131,913,598 | 1,533,495,576 |
| 2025/09/22 | 11.800 | 12.220 | 10.880 | 11.480 | 414,388,751 | 4,804,837,567 |
| 2025/09/15 | 10.920 | 12.430 | 10.590 | 11.800 | 494,628,345 | 5,656,075,125 |
| 2025/09/08 | 10.400 | 10.880 | 9.830 | 10.740 | 372,729,598 | 3,899,683,419 |
| 2025/09/01 | 9.880 | 10.610 | 9.060 | 10.550 | 491,613,775 | 4,928,428,094 |
| 2025/08/25 | 9.400 | 9.990 | 9.080 | 9.790 | 404,071,273 | 3,864,941,726 |
| 2025/08/18 | 8.950 | 9.590 | 8.910 | 9.360 | 296,418,455 | 2,727,790,832 |
| 2025/08/11 | 8.920 | 9.150 | 8.680 | 8.910 | 224,260,907 | 1,999,285,985 |
| 2025/08/04 | 8.310 | 9.090 | 8.200 | 8.910 | 252,364,884 | 2,177,278,036 |
| 2025/07/28 | 8.270 | 8.870 | 8.260 | 8.410 | 255,912,228 | 2,163,098,107 |
| 2025/07/21 | 8.360 | 8.450 | 8.040 | 8.270 | 180,789,418 | 1,496,936,381 |
| 2025/07/14 | 8.110 | 8.540 | 8.030 | 8.310 | 242,384,875 | 1,999,069,256 |
| 2025/07/07 | 8.080 | 8.340 | 7.910 | 8.150 | 310,158,438 | 2,518,486,516 |
| 2025/06/30 | 7.790 | 8.240 | 7.430 | 8.090 | 343,477,911 | 2,709,182,023 |
| 2025/06/23 | 6.890 | 7.750 | 6.810 | 7.730 | 355,637,650 | 2,594,376,656 |
| 2025/06/16 | 6.670 | 7.390 | 6.670 | 6.960 | 244,608,990 | 1,693,305,733 |
| 2025/06/09 | 6.890 | 7.060 | 6.700 | 6.730 | 100,494,817 | 687,887,022 |
| 2025/06/03 | 6.850 | 6.970 | 6.800 | 6.910 | 57,555,000 | 396,122,287 |
| 2025/05/26 | 6.980 | 7.100 | 6.840 | 6.870 | 99,241,949 | 689,483,440 |
| 2025/05/19 | 7.090 | 7.380 | 6.970 | 6.980 | 124,287,001 | 883,059,142 |
| 2025/05/12 | 7.200 | 7.400 | 7.060 | 7.070 | 128,934,807 | 926,074,251 |
| 2025/05/06 | 7.000 | 7.300 | 6.960 | 7.100 | 109,688,179 | 777,689,189 |
| 2025/04/28 | 6.830 | 6.940 | 6.690 | 6.920 | 52,131,500 | 356,840,117 |
| 2025/04/21 | 6.820 | 7.020 | 6.740 | 6.840 | 94,808,710 | 649,913,707 |
| 2025/04/14 | 7.200 | 7.230 | 6.670 | 6.820 | 127,167,489 | 887,629,073 |
| 2025/04/07 | 7.100 | 7.200 | 5.640 | 6.850 | 280,459,005 | 1,878,374,185 |
| 2025/03/31 | 7.870 | 8.040 | 7.730 | 7.770 | 76,204,452 | 598,395,459 |
| 2025/03/24 | 8.050 | 8.140 | 7.660 | 7.990 | 154,339,248 | 1,228,540,414 |
| 2025/03/17 | 8.610 | 8.770 | 8.010 | 8.070 | 216,902,088 | 1,814,385,966 |
| 2025/03/10 | 8.550 | 9.300 | 8.240 | 8.610 | 428,725,032 | 3,719,189,652 |
| 2025/03/03 | 8.400 | 9.150 | 8.140 | 8.550 | 546,260,320 | 4,675,988,339 |
| 2025/02/24 | 8.760 | 9.070 | 8.400 | 8.520 | 456,350,829 | 3,964,547,826 |
| 2025/02/17 | 8.380 | 8.970 | 7.920 | 8.860 | 463,618,165 | 3,955,821,992 |
| 2025/02/10 | 8.430 | 8.700 | 8.280 | 8.370 | 342,579,254 | 2,893,081,800 |
| 2025/02/05 | 7.740 | 8.670 | 7.730 | 8.460 | 219,048,683 | 1,785,246,766 |
| 2025/01/27 | 7.870 | 7.950 | 7.670 | 7.690 | 35,295,200 | 275,126,084 |
| 2025/01/20 | 7.830 | 7.950 | 7.460 | 7.830 | 246,306,271 | 1,913,183,959 |
| 2025/01/13 | 7.580 | 8.260 | 7.200 | 7.710 | 401,898,864 | 3,089,597,517 |
| 2025/01/06 | 8.340 | 9.300 | 7.950 | 7.960 | 791,835,685 | 6,641,521,807 |
| 2024/12/30 | 7.990 | 8.860 | 7.700 | 8.540 | 318,511,893 | 2,634,889,634 |
| 2024/12/23 | 8.370 | 8.440 | 7.630 | 8.030 | 243,373,328 | 1,975,582,990 |
| 2024/12/16 | 8.480 | 8.550 | 7.480 | 8.360 | 294,833,160 | 2,422,791,492 |
| 2024/12/09 | 8.100 | 8.810 | 7.870 | 8.470 | 419,563,551 | 3,487,622,017 |
| 2024/12/02 | 7.730 | 8.540 | 7.610 | 8.140 | 422,484,284 | 3,381,986,693 |
| 2024/11/25 | 7.160 | 8.480 | 7.160 | 7.910 | 155,294,383 | 1,192,272,625 |
| 2024/11/18 | - | - | - | - | 0 | - |
| 2024/11/11 | 8.690 | 9.050 | 8.310 | 8.660 | 431,231,514 | 3,742,011,462 |
| 2024/11/04 | 6.810 | 9.660 | 6.810 | 8.800 | 717,430,707 | 5,753,794,270 |
| 2024/10/28 | 7.400 | 7.570 | 6.750 | 6.760 | 418,631,673 | 2,980,657,511 |
| 2024/10/21 | 7.350 | 8.290 | 7.200 | 7.410 | 639,686,399 | 4,837,628,392 |
| 2024/10/14 | 6.500 | 7.350 | 6.440 | 7.180 | 446,918,980 | 3,069,216,095 |
| 2024/10/08 | 7.920 | 7.920 | 6.330 | 6.480 | 643,371,062 | 4,608,145,231 |
| 2024/09/30 | 6.000 | 6.650 | 5.790 | 6.600 | 170,003,438 | 1,064,221,521 |
| 2024/09/23 | 4.960 | 5.790 | 4.790 | 5.650 | 417,914,983 | 2,213,904,622 |
| 2024/09/18 | 4.960 | 5.130 | 4.830 | 4.950 | 176,168,217 | 875,115,617 |
| 2024/09/09 | 5.360 | 5.520 | 4.840 | 4.850 | 271,540,749 | 1,396,398,301 |
| 2024/09/02 | 5.750 | 6.260 | 5.230 | 5.400 | 810,345,761 | 4,586,557,007 |
| 2024/08/26 | 4.870 | 5.740 | 4.640 | 5.740 | 459,114,418 | 2,409,202,908 |
| 2024/08/19 | 4.880 | 5.600 | 4.740 | 4.920 | 552,161,078 | 2,780,131,027 |
| 2024/08/12 | 4.250 | 5.350 | 4.180 | 4.890 | 252,439,161 | 1,178,259,783 |
| 2024/08/05 | 4.350 | 4.400 | 4.190 | 4.280 | 93,740,070 | 403,551,001 |
| 2024/07/29 | 4.230 | 4.540 | 4.190 | 4.370 | 148,086,858 | 641,586,312 |
| 2024/07/22 | 4.390 | 4.470 | 4.080 | 4.220 | 123,858,754 | 531,354,054 |
| 2024/07/15 | 4.390 | 4.440 | 4.050 | 4.370 | 126,227,651 | 544,356,744 |
| 2024/07/08 | 4.270 | 4.450 | 4.080 | 4.390 | 124,486,894 | 534,982,426 |