日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 15.660 | 16.350 | 14.520 | 14.540 | 69,821,060 | 1,065,993,033 |
| 2026/03/23 | 15.810 | 16.580 | 15.220 | 15.950 | 100,114,083 | 1,590,812,778 |
| 2026/03/16 | 20.160 | 21.500 | 16.100 | 16.150 | 165,776,755 | 3,063,139,990 |
| 2026/03/09 | 19.500 | 23.000 | 18.300 | 20.770 | 243,413,809 | 4,963,816,100 |
| 2026/03/02 | 18.900 | 20.500 | 17.850 | 20.080 | 221,787,154 | 4,287,700,154 |
| 2026/02/24 | 15.000 | 20.540 | 14.970 | 19.330 | 192,089,102 | 3,353,875,720 |
| 2026/02/09 | 15.500 | 15.660 | 14.680 | 14.850 | 42,270,225 | 641,344,988 |
| 2026/02/02 | 14.900 | 16.390 | 14.680 | 15.400 | 62,525,899 | 959,303,605 |
| 2026/01/26 | 16.650 | 17.290 | 14.710 | 15.050 | 69,102,634 | 1,100,459,446 |
| 2026/01/19 | 16.900 | 17.800 | 15.600 | 16.790 | 93,216,719 | 1,563,477,419 |
| 2026/01/12 | 17.250 | 19.100 | 17.200 | 17.360 | 185,305,345 | 3,285,000,503 |
| 2026/01/05 | 16.010 | 19.490 | 16.010 | 17.060 | 186,758,528 | 3,201,508,066 |
| 2025/12/29 | 17.650 | 17.880 | 15.920 | 15.970 | 86,676,154 | 1,460,926,575 |
| 2025/12/22 | 16.750 | 19.260 | 16.310 | 18.260 | 178,880,351 | 3,156,343,793 |
| 2025/12/15 | 18.360 | 18.680 | 16.260 | 16.680 | 135,126,548 | 2,364,038,957 |
| 2025/12/08 | 22.000 | 22.180 | 18.170 | 18.430 | 204,856,302 | 4,137,073,018 |
| 2025/12/01 | 20.790 | 25.700 | 20.010 | 22.590 | 324,334,511 | 7,223,740,396 |
| 2025/11/24 | 17.810 | 21.650 | 15.140 | 20.300 | 316,214,411 | 5,921,114,845 |
| 2025/11/17 | 17.730 | 20.700 | 16.650 | 19.060 | 300,006,757 | 5,560,625,240 |
| 2025/11/10 | 16.680 | 20.710 | 15.730 | 17.170 | 358,082,162 | 6,292,398,791 |
| 2025/11/03 | 9.950 | 14.660 | 9.840 | 14.660 | 128,178,664 | 1,573,713,547 |
| 2025/10/27 | 9.580 | 10.180 | 9.460 | 9.920 | 42,596,140 | 416,803,229 |
| 2025/10/20 | 9.650 | 9.790 | 9.480 | 9.560 | 33,987,279 | 326,957,623 |
| 2025/10/13 | 9.050 | 9.930 | 8.690 | 9.570 | 58,687,347 | 546,379,200 |
| 2025/10/09 | 9.050 | 9.410 | 8.720 | 9.240 | 17,657,067 | 160,767,595 |
| 2025/09/29 | 8.700 | 9.000 | 8.560 | 8.980 | 9,276,500 | 81,725,965 |
| 2025/09/22 | 8.910 | 8.910 | 8.230 | 8.700 | 24,690,167 | 214,495,825 |
| 2025/09/15 | 9.380 | 9.500 | 8.760 | 8.850 | 25,613,280 | 233,657,146 |
| 2025/09/08 | 9.180 | 9.760 | 9.150 | 9.450 | 30,191,211 | 283,344,515 |
| 2025/09/01 | 9.230 | 9.500 | 8.740 | 9.150 | 34,261,410 | 313,663,208 |
| 2025/08/25 | 9.540 | 10.090 | 9.110 | 9.290 | 51,017,969 | 485,053,340 |
| 2025/08/18 | 9.200 | 9.680 | 9.130 | 9.560 | 31,229,851 | 293,326,375 |
| 2025/08/11 | 9.450 | 9.490 | 9.100 | 9.160 | 23,683,385 | 220,255,480 |
| 2025/08/04 | 9.240 | 9.480 | 9.090 | 9.350 | 24,105,831 | 223,943,169 |
| 2025/07/28 | 9.250 | 9.650 | 8.930 | 9.190 | 35,483,648 | 328,401,162 |
| 2025/07/21 | 9.100 | 9.400 | 9.090 | 9.250 | 34,084,768 | 313,920,713 |
| 2025/07/14 | 9.180 | 9.270 | 8.880 | 9.090 | 24,235,609 | 220,665,219 |
| 2025/07/07 | 9.180 | 9.660 | 9.040 | 9.160 | 48,339,100 | 447,620,066 |
| 2025/06/30 | 9.090 | 10.470 | 8.810 | 9.230 | 85,808,974 | 806,604,355 |
| 2025/06/23 | 8.610 | 9.380 | 8.530 | 9.010 | 64,318,482 | 571,308,916 |
| 2025/06/16 | 8.280 | 9.410 | 8.230 | 8.770 | 78,558,705 | 681,300,369 |
| 2025/06/09 | 8.320 | 8.490 | 8.180 | 8.350 | 26,511,474 | 220,973,135 |
| 2025/06/03 | 8.030 | 8.350 | 8.010 | 8.320 | 19,755,900 | 161,553,872 |
| 2025/05/26 | 7.950 | 8.480 | 7.920 | 8.200 | 34,294,068 | 279,067,978 |
| 2025/05/19 | 8.300 | 8.390 | 7.950 | 8.010 | 45,306,084 | 369,810,910 |
| 2025/05/12 | 7.750 | 8.990 | 7.640 | 8.480 | 63,302,676 | 520,031,483 |
| 2025/05/06 | 7.400 | 8.090 | 7.380 | 7.650 | 46,947,060 | 358,206,067 |
| 2025/04/28 | 6.920 | 7.470 | 6.660 | 7.020 | 20,757,400 | 145,665,054 |
| 2025/04/21 | 7.110 | 7.190 | 6.800 | 6.850 | 18,799,178 | 131,359,256 |
| 2025/04/14 | 7.090 | 7.240 | 6.830 | 7.130 | 19,670,881 | 139,122,305 |
| 2025/04/07 | 7.520 | 7.520 | 6.260 | 7.010 | 34,285,834 | 242,657,990 |
| 2025/03/31 | 8.260 | 8.290 | 7.760 | 7.850 | 25,330,872 | 203,660,210 |
| 2025/03/24 | 8.260 | 9.550 | 8.000 | 8.300 | 70,749,038 | 603,312,421 |
| 2025/03/17 | 8.680 | 8.950 | 8.260 | 8.290 | 39,593,480 | 338,326,286 |
| 2025/03/10 | 7.970 | 8.910 | 7.910 | 8.700 | 49,990,177 | 418,542,756 |
| 2025/03/03 | 8.080 | 8.500 | 7.910 | 7.940 | 31,759,720 | 257,491,929 |
| 2025/02/24 | 8.210 | 8.510 | 8.080 | 8.080 | 29,015,843 | 238,510,229 |
| 2025/02/17 | 8.170 | 8.500 | 8.100 | 8.210 | 25,238,438 | 208,090,921 |
| 2025/02/10 | 8.260 | 8.390 | 8.100 | 8.190 | 22,966,097 | 189,125,808 |
| 2025/02/05 | 7.750 | 8.240 | 7.730 | 8.150 | 20,453,718 | 162,964,998 |
| 2025/01/27 | 7.770 | 7.910 | 7.630 | 7.680 | 5,182,660 | 40,152,658 |
| 2025/01/20 | 8.740 | 8.800 | 7.610 | 7.690 | 47,131,194 | 386,947,102 |
| 2025/01/13 | 8.400 | 10.200 | 8.260 | 9.330 | 40,991,526 | 370,870,831 |
| 2025/01/06 | 8.420 | 8.940 | 8.040 | 8.450 | 18,012,394 | 152,429,884 |
| 2024/12/30 | 9.270 | 9.330 | 8.360 | 8.420 | 17,283,607 | 152,873,503 |
| 2024/12/23 | 10.370 | 10.370 | 9.110 | 9.310 | 27,733,261 | 271,508,625 |
| 2024/12/16 | 10.990 | 11.040 | 10.030 | 10.370 | 29,783,535 | 315,928,847 |
| 2024/12/09 | 11.600 | 11.690 | 10.850 | 10.900 | 42,116,042 | 474,226,632 |
| 2024/12/02 | 11.240 | 11.800 | 11.090 | 11.560 | 69,165,070 | 790,038,012 |
| 2024/11/25 | 11.710 | 12.160 | 10.760 | 11.070 | 86,542,941 | 988,753,100 |
| 2024/11/18 | 10.540 | 13.980 | 9.780 | 11.650 | 118,311,155 | 1,359,099,393 |
| 2024/11/11 | 10.410 | 11.180 | 10.270 | 10.520 | 52,112,206 | 552,128,822 |
| 2024/11/04 | 9.750 | 10.940 | 9.560 | 10.470 | 35,252,013 | 358,865,492 |
| 2024/10/28 | 10.290 | 10.600 | 9.680 | 9.690 | 34,878,760 | 351,054,719 |
| 2024/10/21 | 9.970 | 11.100 | 9.800 | 10.310 | 51,125,054 | 526,332,430 |
| 2024/10/14 | 9.760 | 10.570 | 9.510 | 9.840 | 30,691,392 | 304,458,608 |
| 2024/10/08 | 11.760 | 11.970 | 9.580 | 9.740 | 43,807,949 | 471,483,051 |
| 2024/09/30 | 9.100 | 10.160 | 8.900 | 10.070 | 14,951,210 | 142,896,189 |
| 2024/09/23 | 7.720 | 8.880 | 7.630 | 8.700 | 19,630,853 | 161,610,997 |
| 2024/09/18 | 7.850 | 7.910 | 7.540 | 7.720 | 6,069,328 | 47,067,638 |
| 2024/09/09 | 8.010 | 8.420 | 7.800 | 7.800 | 11,869,500 | 95,045,021 |
| 2024/09/02 | 8.190 | 8.540 | 8.010 | 8.010 | 12,643,860 | 103,521,603 |
| 2024/08/26 | 8.020 | 8.300 | 7.910 | 8.220 | 12,157,601 | 98,628,538 |
| 2024/08/19 | 8.390 | 8.700 | 7.900 | 7.940 | 12,074,560 | 99,403,815 |
| 2024/08/12 | 8.500 | 9.310 | 8.430 | 8.480 | 26,503,707 | 230,052,176 |
| 2024/08/05 | 8.840 | 8.840 | 8.270 | 8.320 | 12,826,650 | 109,892,323 |
| 2024/07/29 | 8.370 | 9.100 | 8.290 | 8.840 | 16,557,049 | 143,218,473 |
| 2024/07/22 | 8.310 | 8.800 | 8.120 | 8.370 | 15,623,134 | 131,234,325 |
| 2024/07/15 | 8.830 | 9.100 | 8.400 | 8.420 | 19,725,576 | 171,365,941 |
| 2024/07/08 | 8.830 | 9.450 | 8.460 | 8.950 | 41,854,501 | 373,446,785 |