日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 13.480 | 13.920 | 12.780 | 12.800 | 175,426,726 | 2,323,526,985 |
| 2026/03/23 | 13.980 | 14.680 | 13.310 | 13.780 | 258,096,466 | 3,597,219,494 |
| 2026/03/16 | 16.160 | 16.780 | 14.210 | 14.230 | 316,791,886 | 4,861,171,490 |
| 2026/03/09 | 17.680 | 18.770 | 16.200 | 16.320 | 514,859,235 | 8,877,460,359 |
| 2026/03/02 | 15.970 | 18.880 | 14.760 | 17.650 | 782,180,449 | 13,152,364,249 |
| 2026/02/24 | 14.860 | 17.010 | 14.860 | 16.470 | 479,730,699 | 7,579,745,044 |
| 2026/02/09 | 15.420 | 15.770 | 14.290 | 14.570 | 479,028,276 | 7,191,411,993 |
| 2026/02/02 | 13.770 | 16.390 | 13.710 | 15.410 | 813,485,133 | 12,055,849,671 |
| 2026/01/26 | 14.520 | 15.870 | 12.580 | 12.970 | 534,705,945 | 7,477,862,640 |
| 2026/01/19 | 12.330 | 16.500 | 12.330 | 14.950 | 1,039,749,137 | 14,585,081,019 |
| 2026/01/12 | 10.520 | 14.770 | 10.300 | 12.350 | 875,384,262 | 10,491,480,380 |
| 2026/01/05 | 9.790 | 10.730 | 9.730 | 10.490 | 304,212,341 | 3,098,402,693 |
| 2025/12/29 | 10.200 | 10.250 | 9.560 | 9.630 | 134,294,283 | 1,330,856,344 |
| 2025/12/22 | 10.030 | 10.830 | 9.850 | 10.290 | 396,524,615 | 4,064,377,303 |
| 2025/12/15 | 10.000 | 10.390 | 9.520 | 10.060 | 425,381,281 | 4,250,622,450 |
| 2025/12/08 | 9.610 | 10.220 | 9.120 | 10.010 | 371,372,538 | 3,617,168,520 |
| 2025/12/01 | 9.540 | 9.890 | 8.980 | 9.640 | 311,178,236 | 2,960,082,969 |
| 2025/11/24 | 9.880 | 10.070 | 9.150 | 9.540 | 351,870,534 | 3,399,069,358 |
| 2025/11/17 | 10.980 | 11.990 | 9.610 | 9.800 | 696,938,108 | 7,384,059,254 |
| 2025/11/10 | 9.970 | 11.620 | 9.880 | 10.990 | 849,992,742 | 9,022,672,956 |
| 2025/11/03 | 7.690 | 11.010 | 7.610 | 9.930 | 845,947,432 | 7,664,283,733 |
| 2025/10/27 | 8.330 | 8.640 | 7.660 | 7.690 | 220,618,100 | 1,782,594,248 |
| 2025/10/20 | 8.650 | 9.190 | 8.050 | 8.300 | 245,243,136 | 2,096,215,704 |
| 2025/10/13 | 8.210 | 9.630 | 8.010 | 8.480 | 408,267,184 | 3,503,953,106 |
| 2025/10/09 | 8.110 | 8.710 | 8.110 | 8.570 | 82,852,959 | 693,893,531 |
| 2025/09/29 | 7.940 | 8.220 | 7.920 | 8.110 | 52,972,598 | 426,296,982 |
| 2025/09/22 | 8.170 | 8.240 | 7.870 | 7.890 | 135,934,919 | 1,093,256,586 |
| 2025/09/15 | 8.310 | 8.530 | 8.050 | 8.100 | 162,971,275 | 1,344,105,590 |
| 2025/09/08 | 8.300 | 8.540 | 8.100 | 8.310 | 178,508,497 | 1,483,851,881 |
| 2025/09/01 | 8.060 | 8.240 | 7.650 | 8.240 | 192,592,221 | 1,549,885,898 |
| 2025/08/25 | 7.880 | 8.550 | 7.660 | 8.030 | 279,843,581 | 2,247,143,955 |
| 2025/08/18 | 7.580 | 8.050 | 7.580 | 7.920 | 185,961,035 | 1,447,241,754 |
| 2025/08/11 | 7.300 | 7.680 | 7.290 | 7.580 | 177,240,877 | 1,322,660,044 |
| 2025/08/04 | 7.260 | 7.540 | 7.210 | 7.310 | 119,243,937 | 874,058,058 |
| 2025/07/28 | 7.380 | 7.490 | 7.230 | 7.280 | 95,887,997 | 704,297,337 |
| 2025/07/21 | 7.610 | 7.760 | 7.350 | 7.380 | 171,680,109 | 1,291,892,820 |
| 2025/07/14 | 7.330 | 7.850 | 7.190 | 7.250 | 152,159,770 | 1,126,743,096 |
| 2025/07/07 | 7.150 | 7.890 | 7.150 | 7.340 | 238,342,084 | 1,759,560,435 |
| 2025/06/30 | 6.900 | 7.530 | 6.810 | 7.200 | 236,548,255 | 1,681,858,093 |
| 2025/06/23 | 6.530 | 7.020 | 6.470 | 6.870 | 120,345,987 | 809,025,897 |
| 2025/06/16 | 6.560 | 6.810 | 6.530 | 6.610 | 80,075,639 | 530,701,297 |
| 2025/06/09 | 6.820 | 6.950 | 6.600 | 6.620 | 121,956,289 | 822,900,060 |
| 2025/06/03 | 6.420 | 7.100 | 6.400 | 6.800 | 146,246,418 | 976,926,072 |
| 2025/05/26 | 6.400 | 6.680 | 6.400 | 6.460 | 101,453,494 | 657,925,908 |
| 2025/05/19 | 6.470 | 6.920 | 6.400 | 6.450 | 142,217,455 | 932,946,504 |
| 2025/05/12 | 6.630 | 6.790 | 6.420 | 6.470 | 100,652,517 | 662,041,930 |
| 2025/05/06 | 6.390 | 6.870 | 6.390 | 6.650 | 96,893,734 | 637,076,301 |
| 2025/04/28 | 6.460 | 6.540 | 6.190 | 6.350 | 55,109,323 | 351,873,027 |
| 2025/04/21 | 6.500 | 6.670 | 6.350 | 6.460 | 115,159,362 | 747,960,056 |
| 2025/04/14 | 6.950 | 7.130 | 6.310 | 6.440 | 179,024,472 | 1,200,806,645 |
| 2025/04/07 | 6.780 | 7.020 | 5.860 | 6.850 | 268,698,616 | 1,780,800,077 |
| 2025/03/31 | 7.700 | 8.000 | 7.300 | 7.410 | 161,240,987 | 1,225,834,603 |
| 2025/03/24 | 8.510 | 9.660 | 7.810 | 7.830 | 544,140,950 | 4,599,351,379 |
| 2025/03/17 | 7.490 | 9.550 | 7.410 | 8.510 | 494,953,342 | 4,078,415,538 |
| 2025/03/10 | 7.170 | 7.640 | 7.110 | 7.490 | 167,469,039 | 1,231,316,109 |
| 2025/03/03 | 7.160 | 7.410 | 7.030 | 7.210 | 127,286,179 | 916,778,704 |
| 2025/02/24 | 7.270 | 7.450 | 7.080 | 7.180 | 124,795,477 | 904,143,230 |
| 2025/02/17 | 7.050 | 7.380 | 6.970 | 7.290 | 125,982,283 | 903,607,924 |
| 2025/02/10 | 6.920 | 7.250 | 6.850 | 7.000 | 100,020,137 | 700,641,059 |
| 2025/02/05 | 6.630 | 6.970 | 6.540 | 6.900 | 48,892,944 | 330,516,301 |
| 2025/01/27 | 6.720 | 6.750 | 6.550 | 6.550 | 12,257,928 | 81,423,286 |
| 2025/01/20 | 6.610 | 6.840 | 6.570 | 6.700 | 75,089,383 | 501,597,078 |
| 2025/01/13 | 6.100 | 6.690 | 6.000 | 6.560 | 70,827,891 | 448,871,759 |
| 2025/01/06 | 6.230 | 6.660 | 6.100 | 6.200 | 91,929,450 | 578,925,711 |
| 2024/12/30 | 7.300 | 7.450 | 6.250 | 6.270 | 92,553,326 | 630,982,300 |
| 2024/12/23 | 7.500 | 7.630 | 6.910 | 7.390 | 123,477,355 | 908,484,639 |
| 2024/12/16 | 7.500 | 7.680 | 7.110 | 7.540 | 111,767,016 | 833,502,521 |
| 2024/12/09 | 7.860 | 8.170 | 7.510 | 7.530 | 182,363,352 | 1,416,507,336 |
| 2024/12/02 | 7.560 | 8.130 | 7.490 | 7.880 | 260,218,715 | 2,020,598,321 |
| 2024/11/25 | 7.250 | 7.650 | 7.030 | 7.580 | 195,023,273 | 1,438,784,196 |
| 2024/11/18 | 7.410 | 7.780 | 7.000 | 7.230 | 187,237,337 | 1,377,130,613 |
| 2024/11/11 | 7.450 | 8.500 | 7.360 | 7.400 | 295,688,904 | 2,270,151,560 |
| 2024/11/04 | 6.900 | 7.740 | 6.820 | 7.460 | 186,524,464 | 1,348,571,874 |
| 2024/10/28 | 7.480 | 7.800 | 6.860 | 6.890 | 248,696,911 | 1,804,917,831 |
| 2024/10/21 | 6.850 | 7.260 | 6.820 | 7.200 | 211,898,944 | 1,490,179,323 |
| 2024/10/14 | 6.700 | 6.920 | 6.470 | 6.780 | 135,786,902 | 912,148,514 |
| 2024/10/08 | 8.500 | 8.500 | 6.570 | 6.660 | 230,302,396 | 1,740,510,357 |
| 2024/09/30 | 6.440 | 7.240 | 6.350 | 7.140 | 75,136,178 | 510,362,489 |
| 2024/09/23 | 5.600 | 6.340 | 5.600 | 6.240 | 148,746,995 | 884,300,885 |
| 2024/09/18 | 5.410 | 5.900 | 5.320 | 5.660 | 47,438,997 | 264,353,810 |
| 2024/09/09 | 5.400 | 5.750 | 5.290 | 5.430 | 87,033,097 | 475,853,457 |
| 2024/09/02 | 5.760 | 5.880 | 5.420 | 5.430 | 58,266,230 | 327,601,878 |
| 2024/08/26 | 5.630 | 5.880 | 5.280 | 5.780 | 68,940,339 | 388,995,862 |
| 2024/08/19 | 6.000 | 6.010 | 5.480 | 5.630 | 98,637,131 | 570,122,617 |
| 2024/08/12 | 5.820 | 6.000 | 5.700 | 5.980 | 52,284,393 | 307,170,808 |
| 2024/08/05 | 5.790 | 5.980 | 5.550 | 5.730 | 63,561,335 | 366,272,192 |
| 2024/07/29 | 5.870 | 6.070 | 5.830 | 5.840 | 58,398,065 | 344,694,578 |
| 2024/07/22 | 5.920 | 6.050 | 5.660 | 5.850 | 50,121,626 | 294,213,944 |
| 2024/07/15 | 6.230 | 6.280 | 5.810 | 5.980 | 68,962,628 | 418,947,965 |
| 2024/07/08 | 5.990 | 6.430 | 5.770 | 6.300 | 109,848,008 | 672,544,428 |