日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 17.460 | 19.850 | 17.250 | 17.340 | 347,055,493 | 6,238,322,486 |
| 2026/03/23 | 16.200 | 18.950 | 15.970 | 17.830 | 325,106,604 | 5,604,025,086 |
| 2026/03/16 | 18.550 | 18.990 | 16.530 | 16.620 | 234,574,084 | 4,145,510,499 |
| 2026/03/09 | 19.920 | 21.660 | 18.380 | 18.500 | 492,784,790 | 9,665,973,655 |
| 2026/03/02 | 16.560 | 21.990 | 14.490 | 20.610 | 498,635,035 | 9,181,117,581 |
| 2026/02/24 | 16.520 | 19.410 | 16.360 | 17.250 | 383,249,165 | 6,662,786,733 |
| 2026/02/09 | 17.070 | 17.540 | 16.000 | 16.050 | 370,465,369 | 6,173,805,374 |
| 2026/02/02 | 13.020 | 18.280 | 13.020 | 16.680 | 498,246,955 | 7,598,266,063 |
| 2026/01/26 | 14.600 | 14.900 | 12.400 | 13.050 | 167,119,094 | 2,295,798,553 |
| 2026/01/19 | 13.910 | 15.180 | 13.450 | 14.810 | 245,725,403 | 3,523,087,965 |
| 2026/01/12 | 15.440 | 17.600 | 13.370 | 14.100 | 349,138,778 | 5,281,596,864 |
| 2026/01/05 | 13.450 | 16.610 | 13.180 | 15.450 | 465,162,453 | 6,825,096,091 |
| 2025/12/29 | 13.870 | 14.380 | 13.210 | 13.400 | 199,949,725 | 2,742,310,478 |
| 2025/12/22 | 13.200 | 14.960 | 12.210 | 14.070 | 549,045,058 | 7,472,503,239 |
| 2025/12/15 | 14.510 | 14.980 | 12.450 | 13.330 | 634,337,340 | 8,764,956,195 |
| 2025/12/08 | 9.950 | 14.410 | 9.910 | 14.410 | 294,573,627 | 3,584,961,040 |
| 2025/12/01 | 9.490 | 9.950 | 9.400 | 9.920 | 57,898,067 | 561,032,269 |
| 2025/11/24 | 9.080 | 9.600 | 9.070 | 9.430 | 38,047,449 | 353,651,038 |
| 2025/11/17 | 10.000 | 10.060 | 9.050 | 9.060 | 55,132,631 | 526,103,131 |
| 2025/11/10 | 9.820 | 10.100 | 9.700 | 10.010 | 72,325,058 | 716,560,512 |
| 2025/11/03 | 9.280 | 10.030 | 9.180 | 9.820 | 116,289,121 | 1,113,759,056 |
| 2025/10/27 | 9.460 | 9.750 | 9.160 | 9.280 | 53,259,488 | 501,304,930 |
| 2025/10/20 | 9.410 | 9.570 | 9.230 | 9.450 | 47,393,051 | 446,205,575 |
| 2025/10/13 | 9.090 | 9.800 | 9.060 | 9.330 | 58,939,575 | 549,316,839 |
| 2025/10/09 | 9.200 | 9.600 | 9.190 | 9.470 | 28,340,884 | 265,412,378 |
| 2025/09/29 | 8.970 | 9.180 | 8.830 | 9.150 | 14,689,114 | 132,679,422 |
| 2025/09/22 | 9.190 | 9.220 | 8.780 | 8.980 | 40,072,239 | 362,353,221 |
| 2025/09/15 | 9.330 | 9.490 | 9.120 | 9.190 | 45,179,226 | 419,376,165 |
| 2025/09/08 | 9.300 | 9.410 | 9.090 | 9.310 | 42,928,298 | 398,267,284 |
| 2025/09/01 | 10.020 | 10.100 | 8.980 | 9.300 | 75,979,283 | 729,401,116 |
| 2025/08/25 | 10.280 | 11.180 | 9.810 | 10.010 | 152,865,814 | 1,577,575,200 |
| 2025/08/18 | 10.030 | 10.270 | 9.960 | 10.050 | 69,628,123 | 701,677,409 |
| 2025/08/11 | 9.990 | 10.400 | 9.780 | 9.990 | 75,026,052 | 753,261,562 |
| 2025/08/04 | 10.570 | 10.590 | 9.890 | 9.990 | 102,931,596 | 1,056,078,174 |
| 2025/07/28 | 10.900 | 11.330 | 10.560 | 10.680 | 108,916,699 | 1,183,652,226 |
| 2025/07/21 | 10.180 | 11.350 | 10.180 | 10.870 | 164,403,370 | 1,750,073,873 |
| 2025/07/14 | 10.200 | 10.980 | 9.910 | 10.140 | 117,679,481 | 1,212,981,250 |
| 2025/07/07 | 9.570 | 10.680 | 9.540 | 10.320 | 180,772,743 | 1,812,698,680 |
| 2025/06/30 | 9.600 | 10.660 | 9.380 | 9.390 | 169,985,187 | 1,658,630,462 |
| 2025/06/23 | 9.160 | 9.780 | 9.070 | 9.570 | 107,887,158 | 1,013,599,849 |
| 2025/06/16 | 9.000 | 9.720 | 8.900 | 9.300 | 141,600,511 | 1,306,972,716 |
| 2025/06/09 | 8.650 | 9.360 | 8.630 | 9.150 | 127,688,941 | 1,142,496,799 |
| 2025/06/03 | 8.670 | 8.990 | 8.580 | 8.650 | 61,774,339 | 538,826,671 |
| 2025/05/26 | 8.260 | 9.360 | 8.210 | 8.790 | 140,378,815 | 1,214,978,643 |
| 2025/05/19 | 8.600 | 8.880 | 8.240 | 8.260 | 91,623,895 | 778,344,988 |
| 2025/05/12 | 8.500 | 8.940 | 8.380 | 8.800 | 118,310,230 | 1,023,975,040 |
| 2025/05/06 | 7.970 | 8.980 | 7.950 | 8.490 | 138,497,487 | 1,156,107,772 |
| 2025/04/28 | 7.750 | 8.000 | 7.440 | 7.790 | 44,906,037 | 347,797,256 |
| 2025/04/21 | 7.630 | 7.950 | 7.540 | 7.820 | 65,777,251 | 508,787,036 |
| 2025/04/14 | 7.740 | 7.900 | 7.360 | 7.640 | 73,189,280 | 560,629,884 |
| 2025/04/07 | 7.630 | 7.860 | 6.520 | 7.650 | 166,753,712 | 1,236,478,774 |
| 2025/03/31 | 8.600 | 8.990 | 8.270 | 8.380 | 125,677,259 | 1,075,797,337 |
| 2025/03/24 | 10.450 | 11.740 | 8.920 | 8.990 | 444,161,918 | 4,452,723,227 |
| 2025/03/17 | 9.020 | 11.000 | 8.940 | 10.060 | 211,314,572 | 2,061,373,649 |
| 2025/03/10 | 8.680 | 9.020 | 8.530 | 8.940 | 77,015,490 | 677,158,695 |
| 2025/03/03 | 8.300 | 8.960 | 8.200 | 8.750 | 88,022,277 | 752,810,524 |
| 2025/02/24 | 8.340 | 8.700 | 8.270 | 8.320 | 63,520,476 | 534,048,401 |
| 2025/02/17 | 8.170 | 8.540 | 8.000 | 8.460 | 50,932,620 | 422,358,751 |
| 2025/02/10 | 8.130 | 8.400 | 8.090 | 8.190 | 45,816,950 | 375,813,532 |
| 2025/02/05 | 7.850 | 8.220 | 7.700 | 8.150 | 35,042,604 | 279,639,979 |
| 2025/01/27 | 8.140 | 8.200 | 7.830 | 7.830 | 15,828,252 | 126,626,016 |
| 2025/01/20 | 7.710 | 8.710 | 7.650 | 8.240 | 64,173,725 | 518,363,263 |
| 2025/01/13 | 7.170 | 7.850 | 6.970 | 7.670 | 34,851,903 | 258,426,860 |
| 2025/01/06 | 7.300 | 7.780 | 7.040 | 7.270 | 48,287,354 | 354,791,333 |
| 2024/12/30 | 8.620 | 8.800 | 7.340 | 7.380 | 69,605,083 | 559,276,841 |
| 2024/12/23 | 8.680 | 9.130 | 7.860 | 8.780 | 78,984,890 | 680,257,365 |
| 2024/12/16 | 8.800 | 8.950 | 8.190 | 8.640 | 54,826,394 | 473,974,176 |
| 2024/12/09 | 8.800 | 9.690 | 8.660 | 8.800 | 96,943,431 | 871,279,086 |
| 2024/12/02 | 8.700 | 9.140 | 8.630 | 8.820 | 95,251,979 | 840,360,584 |
| 2024/11/25 | 8.210 | 8.720 | 7.960 | 8.670 | 64,860,940 | 544,183,286 |
| 2024/11/18 | 8.600 | 8.740 | 7.940 | 8.150 | 84,071,482 | 702,627,410 |
| 2024/11/11 | 8.460 | 8.880 | 8.290 | 8.480 | 98,191,839 | 837,330,907 |
| 2024/11/04 | 7.760 | 8.860 | 7.720 | 8.470 | 89,925,601 | 737,614,742 |
| 2024/10/28 | 8.280 | 8.370 | 7.640 | 7.640 | 77,840,173 | 621,359,180 |
| 2024/10/21 | 8.000 | 8.380 | 7.920 | 8.250 | 85,677,884 | 697,203,781 |
| 2024/10/14 | 7.550 | 8.070 | 7.480 | 7.930 | 78,377,953 | 608,016,970 |
| 2024/10/07 | 7.540 | 9.780 | 7.440 | 7.580 | 190,189,371 | 1,537,681,064 |
| 2024/09/30 | 7.540 | 8.510 | 7.450 | 8.270 | 48,711,643 | 386,892,224 |
| 2024/09/23 | 6.390 | 7.580 | 6.360 | 7.380 | 121,804,343 | 843,799,586 |
| 2024/09/18 | 6.310 | 6.450 | 6.160 | 6.390 | 19,977,500 | 126,407,631 |
| 2024/09/09 | 6.380 | 6.500 | 6.310 | 6.310 | 37,117,276 | 236,622,634 |
| 2024/09/02 | 6.620 | 6.710 | 6.380 | 6.410 | 48,700,274 | 318,012,789 |
| 2024/08/26 | 6.790 | 6.800 | 6.320 | 6.670 | 75,968,242 | 504,808,968 |
| 2024/08/19 | 6.990 | 7.090 | 6.470 | 6.800 | 112,840,193 | 771,544,819 |
| 2024/08/12 | 7.230 | 7.340 | 6.650 | 7.030 | 192,714,160 | 1,361,043,755 |
| 2024/08/05 | 6.780 | 9.300 | 6.440 | 7.270 | 291,951,854 | 2,174,311,432 |
| 2024/07/29 | 6.760 | 7.200 | 6.750 | 6.810 | 117,182,125 | 806,213,020 |
| 2024/07/22 | 6.480 | 6.760 | 6.290 | 6.700 | 53,575,888 | 351,323,885 |
| 2024/07/15 | 6.920 | 6.950 | 6.320 | 6.530 | 55,730,022 | 372,276,546 |
| 2024/07/08 | 6.570 | 7.250 | 6.480 | 6.870 | 132,196,578 | 897,945,256 |