日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 16.710 | 17.650 | 15.880 | 16.200 | 124,629,186 | 2,070,090,779 |
| 2026/03/23 | 15.840 | 17.100 | 14.820 | 16.730 | 123,362,320 | 1,988,909,004 |
| 2026/03/16 | 17.700 | 17.800 | 16.080 | 16.170 | 110,807,340 | 1,876,799,321 |
| 2026/03/09 | 18.910 | 20.360 | 17.680 | 17.730 | 196,095,841 | 3,661,109,351 |
| 2026/03/02 | 16.810 | 19.850 | 15.200 | 19.240 | 175,203,853 | 3,114,248,487 |
| 2026/02/24 | 17.000 | 17.490 | 16.170 | 17.160 | 95,121,781 | 1,612,789,796 |
| 2026/02/09 | 16.970 | 18.420 | 16.600 | 16.910 | 174,188,468 | 3,000,396,361 |
| 2026/02/02 | 16.050 | 17.470 | 15.030 | 17.130 | 208,777,151 | 3,428,120,819 |
| 2026/01/26 | 16.780 | 18.150 | 14.910 | 15.670 | 291,071,580 | 4,767,024,801 |
| 2026/01/19 | 12.810 | 16.880 | 12.810 | 16.200 | 402,100,275 | 5,900,821,535 |
| 2026/01/12 | 12.300 | 14.340 | 12.300 | 13.090 | 242,046,688 | 3,148,422,294 |
| 2026/01/05 | 12.000 | 12.790 | 11.940 | 12.470 | 133,707,224 | 1,644,598,855 |
| 2025/12/29 | 12.500 | 12.870 | 11.800 | 11.990 | 68,434,616 | 841,061,430 |
| 2025/12/22 | 11.400 | 13.500 | 11.310 | 12.430 | 222,996,128 | 2,711,632,916 |
| 2025/12/15 | 11.800 | 11.910 | 10.960 | 11.360 | 78,863,576 | 907,522,600 |
| 2025/12/08 | 12.800 | 13.050 | 11.610 | 11.790 | 129,271,160 | 1,591,651,157 |
| 2025/12/01 | 14.000 | 14.100 | 12.300 | 12.630 | 164,114,887 | 2,175,753,114 |
| 2025/11/24 | 11.120 | 14.800 | 10.710 | 13.990 | 225,167,389 | 2,849,493,307 |
| 2025/11/17 | 12.140 | 14.500 | 10.900 | 10.900 | 302,500,739 | 3,663,283,949 |
| 2025/11/10 | 12.000 | 12.580 | 11.220 | 12.140 | 135,301,209 | 1,621,584,989 |
| 2025/11/03 | 11.900 | 12.490 | 11.550 | 11.830 | 138,271,198 | 1,651,303,782 |
| 2025/10/27 | 11.190 | 12.450 | 11.060 | 11.890 | 167,852,708 | 1,955,064,416 |
| 2025/10/20 | 13.010 | 13.630 | 10.670 | 11.000 | 281,773,788 | 3,403,122,924 |
| 2025/10/13 | 12.010 | 14.650 | 12.010 | 12.870 | 269,231,542 | 3,469,048,418 |
| 2025/10/09 | 13.450 | 14.560 | 12.990 | 13.140 | 124,501,270 | 1,685,124,689 |
| 2025/09/29 | 12.610 | 13.980 | 12.120 | 13.440 | 175,516,125 | 2,288,291,479 |
| 2025/09/22 | 9.410 | 12.990 | 9.150 | 12.560 | 236,457,261 | 2,607,532,445 |
| 2025/09/15 | 9.900 | 10.090 | 9.350 | 9.420 | 71,530,679 | 693,132,279 |
| 2025/09/08 | 10.030 | 10.380 | 9.800 | 9.920 | 141,372,921 | 1,418,323,829 |
| 2025/09/01 | 9.130 | 9.700 | 8.960 | 9.700 | 85,574,632 | 802,048,238 |
| 2025/08/25 | 9.560 | 9.740 | 8.700 | 9.100 | 88,012,768 | 816,318,423 |
| 2025/08/18 | 9.670 | 9.830 | 9.430 | 9.560 | 72,921,000 | 701,682,322 |
| 2025/08/11 | 9.940 | 9.990 | 9.480 | 9.630 | 87,681,339 | 855,769,868 |
| 2025/08/04 | 9.390 | 10.600 | 9.280 | 9.940 | 143,625,174 | 1,407,885,768 |
| 2025/07/28 | 9.910 | 10.040 | 9.350 | 9.440 | 129,601,691 | 1,255,192,377 |
| 2025/07/21 | 9.340 | 11.440 | 9.100 | 10.040 | 376,283,245 | 3,755,306,785 |
| 2025/07/14 | 8.500 | 9.080 | 8.370 | 8.800 | 85,419,366 | 742,080,742 |
| 2025/07/07 | 8.380 | 8.830 | 8.350 | 8.520 | 73,603,954 | 627,105,688 |
| 2025/06/30 | 8.630 | 8.940 | 8.370 | 8.380 | 77,148,508 | 661,934,198 |
| 2025/06/23 | 8.370 | 8.950 | 8.220 | 8.580 | 138,276,979 | 1,179,502,630 |
| 2025/06/16 | 7.910 | 8.890 | 7.900 | 8.500 | 78,344,329 | 650,257,930 |
| 2025/06/09 | 8.390 | 8.600 | 7.930 | 7.940 | 80,836,569 | 664,072,414 |
| 2025/06/03 | 7.680 | 8.660 | 7.610 | 8.500 | 82,981,480 | 673,187,256 |
| 2025/05/26 | 7.540 | 7.930 | 7.540 | 7.720 | 31,140,205 | 239,234,624 |
| 2025/05/19 | 7.740 | 8.020 | 7.530 | 7.540 | 34,252,616 | 264,002,037 |
| 2025/05/12 | 7.770 | 8.070 | 7.650 | 7.740 | 35,306,230 | 275,653,390 |
| 2025/05/06 | 7.350 | 7.820 | 7.310 | 7.680 | 32,744,716 | 246,895,158 |
| 2025/04/28 | 7.160 | 7.290 | 6.760 | 7.270 | 21,194,728 | 150,906,463 |
| 2025/04/21 | 7.130 | 7.310 | 7.070 | 7.160 | 33,953,500 | 243,361,711 |
| 2025/04/14 | 7.290 | 7.480 | 7.000 | 7.150 | 36,699,100 | 265,334,493 |
| 2025/04/07 | 7.550 | 7.550 | 6.290 | 7.160 | 66,946,276 | 477,829,044 |
| 2025/03/31 | 8.140 | 8.240 | 7.880 | 7.980 | 27,356,963 | 220,497,121 |
| 2025/03/24 | 8.720 | 8.750 | 8.140 | 8.150 | 50,512,012 | 426,321,381 |
| 2025/03/17 | 8.870 | 9.900 | 8.650 | 8.700 | 106,785,847 | 964,276,198 |
| 2025/03/10 | 9.060 | 9.150 | 8.490 | 8.850 | 86,007,990 | 764,396,011 |
| 2025/03/03 | 9.210 | 10.130 | 8.890 | 9.060 | 199,342,712 | 1,858,372,432 |
| 2025/02/24 | 9.150 | 9.950 | 8.800 | 9.220 | 197,772,726 | 1,835,330,897 |
| 2025/02/17 | 7.950 | 9.740 | 7.910 | 9.240 | 318,725,896 | 2,776,102,554 |
| 2025/02/10 | 7.800 | 8.090 | 7.800 | 7.930 | 38,646,393 | 305,499,736 |
| 2025/02/05 | 7.310 | 7.840 | 7.250 | 7.760 | 23,530,600 | 177,420,724 |
| 2025/01/27 | 7.420 | 7.490 | 7.170 | 7.180 | 5,647,500 | 41,311,462 |
| 2025/01/20 | 7.540 | 7.670 | 7.150 | 7.370 | 33,741,120 | 250,780,874 |
| 2025/01/13 | 7.150 | 7.710 | 6.940 | 7.490 | 27,540,485 | 201,665,201 |
| 2025/01/06 | 7.220 | 7.600 | 6.970 | 7.150 | 29,782,000 | 215,472,770 |
| 2024/12/30 | 8.250 | 8.370 | 7.210 | 7.220 | 25,612,108 | 198,813,988 |
| 2024/12/23 | 8.910 | 9.030 | 7.990 | 8.290 | 40,049,843 | 342,626,406 |
| 2024/12/16 | 9.270 | 9.400 | 8.670 | 8.950 | 44,185,739 | 400,875,117 |
| 2024/12/09 | 9.580 | 10.120 | 9.260 | 9.280 | 81,884,380 | 782,814,672 |
| 2024/12/02 | 9.160 | 9.580 | 9.010 | 9.560 | 71,627,344 | 668,104,051 |
| 2024/11/25 | 9.360 | 10.140 | 8.820 | 9.160 | 90,378,794 | 846,849,299 |
| 2024/11/18 | 9.920 | 10.600 | 9.100 | 9.350 | 157,348,944 | 1,532,972,086 |
| 2024/11/11 | 9.330 | 11.280 | 9.170 | 10.020 | 238,651,177 | 2,374,579,211 |
| 2024/11/04 | 8.110 | 9.600 | 8.100 | 9.290 | 161,761,727 | 1,419,459,154 |
| 2024/10/28 | 8.550 | 8.800 | 8.050 | 8.080 | 81,823,406 | 684,861,908 |
| 2024/10/21 | 8.070 | 8.880 | 8.050 | 8.660 | 105,570,028 | 888,371,785 |
| 2024/10/14 | 7.800 | 8.270 | 7.660 | 8.010 | 85,923,872 | 681,805,924 |
| 2024/10/08 | 10.140 | 10.140 | 7.620 | 7.730 | 102,351,451 | 911,695,549 |
| 2024/09/30 | 7.650 | 8.570 | 7.500 | 8.500 | 33,771,400 | 272,028,627 |
| 2024/09/23 | 6.350 | 7.490 | 6.310 | 7.330 | 55,409,194 | 380,661,162 |
| 2024/09/18 | 6.370 | 6.640 | 6.150 | 6.380 | 22,632,665 | 144,509,566 |
| 2024/09/09 | 6.640 | 6.740 | 6.340 | 6.340 | 38,376,516 | 250,023,001 |
| 2024/09/02 | 6.650 | 6.980 | 6.350 | 6.710 | 49,800,594 | 332,294,463 |
| 2024/08/26 | 6.930 | 7.280 | 6.050 | 6.600 | 79,904,005 | 536,555,393 |
| 2024/08/19 | 7.620 | 8.280 | 6.830 | 7.050 | 107,680,828 | 801,683,764 |
| 2024/08/12 | 7.280 | 8.700 | 7.170 | 7.670 | 122,855,243 | 946,599,647 |
| 2024/08/05 | 7.150 | 7.420 | 7.060 | 7.180 | 33,191,772 | 239,063,737 |
| 2024/07/29 | 7.220 | 7.480 | 7.120 | 7.230 | 35,241,553 | 255,941,778 |
| 2024/07/22 | 7.040 | 7.300 | 6.800 | 7.210 | 33,557,434 | 237,838,313 |
| 2024/07/15 | 7.180 | 7.230 | 6.760 | 7.040 | 25,352,820 | 178,800,763 |
| 2024/07/08 | 7.220 | 7.280 | 6.840 | 7.230 | 33,297,274 | 237,825,779 |