日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 22.800 | 26.290 | 22.610 | 25.110 | 71,058,539 | 1,719,794,290 |
| 2026/03/23 | 24.220 | 24.220 | 22.120 | 23.170 | 72,153,752 | 1,690,742,793 |
| 2026/03/16 | 23.850 | 27.210 | 23.640 | 25.330 | 124,490,409 | 3,113,193,903 |
| 2026/03/09 | 24.900 | 25.290 | 23.800 | 24.270 | 78,337,627 | 1,924,363,807 |
| 2026/03/02 | 23.490 | 25.250 | 22.060 | 25.090 | 99,893,733 | 2,394,702,514 |
| 2026/02/24 | 25.000 | 25.110 | 23.500 | 24.200 | 67,805,565 | 1,658,015,578 |
| 2026/02/09 | 21.580 | 25.550 | 21.500 | 24.540 | 92,326,195 | 2,150,507,897 |
| 2026/02/02 | 24.500 | 24.500 | 21.000 | 21.390 | 92,103,944 | 2,104,344,860 |
| 2026/01/26 | 21.090 | 25.420 | 20.700 | 24.880 | 183,002,032 | 4,213,164,281 |
| 2026/01/19 | 21.610 | 23.270 | 20.900 | 21.180 | 128,058,844 | 2,783,999,268 |
| 2026/01/12 | 21.500 | 22.990 | 20.580 | 21.800 | 143,159,344 | 3,109,063,053 |
| 2026/01/05 | 19.740 | 21.500 | 18.310 | 20.980 | 124,311,046 | 2,502,692,133 |
| 2025/12/29 | 17.500 | 20.470 | 17.500 | 19.610 | 50,669,351 | 951,063,718 |
| 2025/12/22 | - | - | - | - | 0 | - |
| 2025/12/15 | 19.340 | 21.920 | 18.900 | 21.590 | 58,735,669 | 1,200,410,235 |
| 2025/12/08 | 20.080 | 20.440 | 18.540 | 19.000 | 67,255,941 | 1,312,499,688 |
| 2025/12/01 | 21.150 | 21.180 | 19.570 | 20.080 | 42,927,807 | 879,805,404 |
| 2025/11/24 | 21.230 | 23.400 | 20.550 | 21.140 | 73,104,164 | 1,577,587,859 |
| 2025/11/17 | 21.300 | 22.570 | 20.100 | 21.110 | 79,531,571 | 1,691,636,515 |
| 2025/11/10 | 23.180 | 23.180 | 20.960 | 21.320 | 93,307,281 | 2,067,689,346 |
| 2025/11/03 | 23.160 | 25.100 | 22.700 | 23.400 | 164,679,988 | 3,884,800,916 |
| 2025/10/27 | 21.200 | 23.450 | 20.540 | 23.390 | 154,289,089 | 3,416,731,875 |
| 2025/10/20 | 21.120 | 21.190 | 19.700 | 20.400 | 90,455,530 | 1,863,610,056 |
| 2025/10/13 | 19.290 | 21.950 | 18.380 | 21.000 | 152,164,945 | 3,066,884,466 |
| 2025/10/09 | 21.750 | 21.920 | 20.070 | 20.400 | 57,300,265 | 1,205,311,074 |
| 2025/09/29 | 23.500 | 23.500 | 21.530 | 21.700 | 75,578,488 | 1,704,861,743 |
| 2025/09/22 | 21.410 | 27.190 | 21.400 | 23.890 | 261,667,120 | 6,141,981,474 |
| 2025/09/15 | 23.590 | 24.300 | 21.000 | 21.400 | 187,413,781 | 4,230,397,571 |
| 2025/09/08 | 27.010 | 27.770 | 22.450 | 23.610 | 245,655,774 | 6,192,982,062 |
| 2025/09/01 | 20.820 | 28.900 | 20.820 | 26.130 | 394,702,482 | 9,538,972,233 |
| 2025/08/25 | 27.180 | 27.200 | 19.810 | 20.120 | 244,593,835 | 5,766,911,144 |
| 2025/08/18 | 20.020 | 24.350 | 18.710 | 23.030 | 141,889,576 | 3,054,527,847 |
| 2025/08/11 | 16.100 | 19.970 | 15.620 | 19.280 | 321,192,517 | 5,698,758,232 |
| 2025/08/04 | 15.300 | 20.390 | 15.270 | 15.520 | 479,263,219 | 7,965,354,699 |
| 2025/07/28 | 9.750 | 14.160 | 9.670 | 14.160 | 241,949,398 | 2,887,666,065 |
| 2025/07/21 | 9.150 | 9.590 | 8.910 | 9.500 | 96,607,900 | 897,245,871 |
| 2025/07/14 | 8.120 | 9.220 | 7.900 | 9.150 | 106,242,697 | 913,421,587 |
| 2025/07/07 | 8.240 | 8.570 | 7.960 | 8.110 | 62,924,925 | 517,242,883 |
| 2025/06/30 | 8.100 | 8.370 | 8.020 | 8.220 | 68,311,400 | 558,616,473 |
| 2025/06/23 | 7.090 | 8.340 | 7.010 | 8.030 | 141,876,474 | 1,080,744,040 |
| 2025/06/16 | 6.960 | 7.220 | 6.830 | 7.070 | 49,602,146 | 348,207,064 |
| 2025/06/09 | 7.320 | 7.400 | 6.920 | 6.960 | 52,455,552 | 375,057,196 |
| 2025/06/03 | 7.460 | 7.610 | 7.220 | 7.270 | 56,415,073 | 416,907,389 |
| 2025/05/26 | 7.070 | 8.160 | 7.020 | 7.530 | 173,819,096 | 1,294,083,169 |
| 2025/05/19 | 6.960 | 7.950 | 6.880 | 7.070 | 123,288,950 | 889,529,774 |
| 2025/05/12 | 6.900 | 7.170 | 6.800 | 6.880 | 42,164,198 | 292,514,123 |
| 2025/05/06 | 6.740 | 6.980 | 6.700 | 6.830 | 38,556,244 | 262,664,412 |
| 2025/04/28 | 6.540 | 6.680 | 6.330 | 6.640 | 24,097,391 | 157,777,667 |
| 2025/04/21 | 6.290 | 6.590 | 6.120 | 6.440 | 50,691,775 | 322,399,689 |
| 2025/04/14 | 6.280 | 6.880 | 5.950 | 6.210 | 75,566,086 | 478,333,324 |
| 2025/04/07 | 6.240 | 6.580 | 5.020 | 6.210 | 87,152,427 | 524,003,967 |
| 2025/03/31 | 6.710 | 6.780 | 6.460 | 6.700 | 28,199,650 | 187,880,168 |
| 2025/03/24 | 7.160 | 7.220 | 6.610 | 6.680 | 53,874,310 | 372,675,539 |
| 2025/03/17 | 7.540 | 7.760 | 7.170 | 7.210 | 84,653,814 | 628,131,299 |
| 2025/03/10 | 7.700 | 8.030 | 7.340 | 7.570 | 75,756,639 | 580,295,854 |
| 2025/03/03 | 7.560 | 8.280 | 7.310 | 7.740 | 114,666,501 | 885,512,053 |
| 2025/02/24 | 7.780 | 8.360 | 7.490 | 7.530 | 131,548,099 | 1,024,759,691 |
| 2025/02/17 | 7.130 | 8.160 | 7.040 | 7.820 | 133,707,644 | 1,007,821,366 |
| 2025/02/10 | 7.020 | 7.510 | 6.990 | 7.120 | 98,592,847 | 705,924,784 |
| 2025/02/05 | 6.600 | 7.120 | 6.600 | 7.020 | 41,806,341 | 285,746,340 |
| 2025/01/27 | 6.800 | 6.830 | 6.560 | 6.560 | 8,347,275 | 55,822,401 |
| 2025/01/20 | 6.910 | 6.920 | 6.480 | 6.750 | 49,875,424 | 337,407,243 |
| 2025/01/13 | 6.190 | 7.090 | 6.010 | 6.850 | 61,541,039 | 402,170,689 |
| 2025/01/06 | 6.190 | 6.670 | 5.980 | 6.290 | 58,108,113 | 365,064,219 |
| 2024/12/30 | 7.080 | 7.140 | 6.230 | 6.260 | 43,891,415 | 293,084,923 |
| 2024/12/23 | 7.780 | 7.830 | 6.920 | 7.160 | 71,102,947 | 527,761,624 |
| 2024/12/16 | 8.280 | 8.360 | 7.390 | 7.770 | 92,002,917 | 731,423,190 |
| 2024/12/09 | 8.550 | 9.150 | 8.280 | 8.320 | 183,024,091 | 1,569,431,580 |
| 2024/12/02 | 9.610 | 10.110 | 8.450 | 8.620 | 263,769,443 | 2,426,019,451 |
| 2024/11/25 | 8.000 | 10.500 | 7.480 | 9.640 | 413,342,637 | 3,680,816,182 |
| 2024/11/18 | 7.270 | 8.480 | 6.330 | 7.660 | 307,268,000 | 2,284,537,580 |
| 2024/11/11 | 6.890 | 7.430 | 6.510 | 7.280 | 173,045,198 | 1,216,075,128 |
| 2024/11/04 | 5.830 | 7.360 | 5.830 | 6.860 | 189,602,927 | 1,226,730,937 |
| 2024/10/28 | 6.280 | 6.500 | 5.830 | 5.830 | 90,481,098 | 552,839,508 |
| 2024/10/21 | 6.400 | 6.520 | 6.050 | 6.270 | 126,145,897 | 795,980,610 |
| 2024/10/14 | 5.800 | 6.630 | 5.710 | 6.390 | 125,735,265 | 771,071,512 |
| 2024/10/08 | 7.400 | 7.420 | 5.690 | 5.810 | 144,547,681 | 951,123,740 |
| 2024/09/30 | 5.590 | 6.380 | 5.560 | 6.250 | 48,330,724 | 287,326,154 |
| 2024/09/23 | 4.900 | 5.570 | 4.800 | 5.490 | 79,268,440 | 411,403,203 |
| 2024/09/18 | 4.880 | 4.960 | 4.690 | 4.940 | 26,211,936 | 127,586,598 |
| 2024/09/09 | 4.850 | 5.150 | 4.780 | 4.910 | 43,633,306 | 214,784,948 |
| 2024/09/02 | 5.300 | 5.320 | 4.870 | 4.900 | 58,192,295 | 296,635,223 |
| 2024/08/26 | 5.130 | 5.500 | 4.660 | 5.310 | 94,791,161 | 488,174,479 |
| 2024/08/19 | 5.290 | 5.970 | 5.020 | 5.140 | 146,333,035 | 783,613,402 |
| 2024/08/12 | 5.100 | 5.460 | 4.960 | 5.350 | 69,234,243 | 361,229,662 |
| 2024/08/05 | 5.310 | 5.450 | 5.080 | 5.150 | 77,255,495 | 405,398,210 |
| 2024/07/29 | 5.410 | 5.860 | 5.230 | 5.380 | 151,046,901 | 826,226,548 |
| 2024/07/22 | 5.000 | 5.580 | 4.820 | 5.190 | 121,771,274 | 626,817,632 |
| 2024/07/15 | 5.370 | 5.450 | 4.730 | 4.930 | 91,999,877 | 471,039,370 |
| 2024/07/08 | 5.540 | 5.800 | 5.180 | 5.390 | 212,173,948 | 1,162,182,800 |