日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 24.180 | 28.720 | 22.790 | 27.350 | 137,198,539 | 3,534,234,364 |
| 2026/03/23 | 22.930 | 27.850 | 21.160 | 24.760 | 133,730,230 | 3,232,928,310 |
| 2026/03/16 | 26.460 | 28.180 | 23.500 | 23.570 | 126,058,492 | 3,205,352,305 |
| 2026/03/09 | 28.130 | 31.000 | 25.730 | 26.580 | 173,056,386 | 4,821,350,913 |
| 2026/03/02 | 21.870 | 30.660 | 20.890 | 30.260 | 235,024,758 | 6,091,841,727 |
| 2026/02/24 | 16.900 | 23.440 | 16.760 | 21.970 | 185,981,804 | 3,676,395,310 |
| 2026/02/09 | 15.800 | 19.690 | 15.270 | 16.550 | 167,725,400 | 2,822,399,168 |
| 2026/02/02 | 18.000 | 18.090 | 15.020 | 15.550 | 143,354,511 | 2,389,002,925 |
| 2026/01/26 | 17.310 | 19.800 | 15.680 | 18.000 | 232,201,283 | 4,109,382,205 |
| 2026/01/19 | 17.770 | 21.880 | 14.090 | 18.220 | 289,556,746 | 5,209,125,860 |
| 2026/01/12 | - | - | - | - | 0 | - |
| 2026/01/05 | - | - | - | - | 0 | - |
| 2025/12/29 | 12.870 | 14.900 | 12.460 | 14.820 | 66,347,071 | 913,101,564 |
| 2025/12/22 | 11.720 | 13.850 | 11.720 | 12.970 | 101,469,967 | 1,274,970,135 |
| 2025/12/15 | 11.930 | 12.950 | 10.940 | 11.700 | 87,195,340 | 1,035,880,639 |
| 2025/12/08 | 11.700 | 12.200 | 10.980 | 11.880 | 75,455,452 | 882,074,233 |
| 2025/12/01 | 11.860 | 12.250 | 11.370 | 11.720 | 86,478,199 | 1,020,442,748 |
| 2025/11/24 | 10.020 | 12.000 | 9.710 | 11.970 | 108,087,654 | 1,180,857,619 |
| 2025/11/17 | 9.480 | 11.050 | 9.460 | 9.810 | 150,665,739 | 1,499,124,103 |
| 2025/11/10 | 9.120 | 10.380 | 8.760 | 9.600 | 90,002,384 | 851,872,564 |
| 2025/11/03 | 8.770 | 9.310 | 8.680 | 9.150 | 55,530,021 | 498,520,763 |
| 2025/10/27 | 8.680 | 9.080 | 8.420 | 8.700 | 62,754,732 | 547,221,263 |
| 2025/10/20 | 8.290 | 8.850 | 7.770 | 8.460 | 67,704,619 | 564,825,784 |
| 2025/10/13 | 9.000 | 9.520 | 7.980 | 8.180 | 92,679,883 | 803,534,585 |
| 2025/10/09 | 9.410 | 9.950 | 9.200 | 9.510 | 41,846,560 | 398,274,634 |
| 2025/09/29 | 8.190 | 9.210 | 8.050 | 9.100 | 39,081,070 | 337,562,742 |
| 2025/09/22 | 8.710 | 8.720 | 7.880 | 8.230 | 59,346,100 | 497,617,048 |
| 2025/09/15 | 8.500 | 9.250 | 8.370 | 8.600 | 104,513,226 | 907,174,801 |
| 2025/09/08 | 6.880 | 8.880 | 6.790 | 8.540 | 168,104,647 | 1,306,593,368 |
| 2025/09/01 | 6.560 | 6.810 | 6.460 | 6.780 | 40,877,385 | 271,936,803 |
| 2025/08/25 | 7.070 | 7.170 | 6.360 | 6.600 | 54,384,381 | 369,813,790 |
| 2025/08/18 | 6.930 | 7.220 | 6.810 | 7.070 | 52,706,877 | 369,343,440 |
| 2025/08/11 | 7.160 | 7.270 | 6.840 | 6.860 | 49,431,060 | 347,623,929 |
| 2025/08/04 | 6.920 | 7.470 | 6.830 | 7.160 | 86,702,289 | 615,152,740 |
| 2025/07/28 | 7.030 | 8.570 | 6.780 | 6.960 | 166,000,743 | 1,217,615,449 |
| 2025/07/21 | 6.850 | 7.110 | 6.760 | 7.030 | 33,394,145 | 231,671,880 |
| 2025/07/14 | 6.610 | 6.960 | 6.610 | 6.820 | 33,336,702 | 225,022,738 |
| 2025/07/07 | 6.600 | 6.830 | 6.530 | 6.640 | 34,287,553 | 228,012,227 |
| 2025/06/30 | 6.390 | 6.620 | 6.380 | 6.550 | 29,421,640 | 190,799,335 |
| 2025/06/23 | 5.960 | 6.470 | 5.960 | 6.390 | 26,321,942 | 163,064,430 |
| 2025/06/16 | 6.420 | 6.480 | 5.970 | 6.020 | 27,633,690 | 171,950,636 |
| 2025/06/09 | 6.440 | 6.750 | 6.320 | 6.340 | 44,648,200 | 288,538,992 |
| 2025/06/03 | 6.130 | 6.730 | 6.130 | 6.420 | 45,402,730 | 288,420,842 |
| 2025/05/26 | 6.140 | 6.330 | 6.090 | 6.170 | 29,371,750 | 181,590,844 |
| 2025/05/19 | 6.290 | 6.540 | 6.100 | 6.120 | 52,595,632 | 329,380,145 |
| 2025/05/12 | 6.100 | 6.370 | 5.980 | 6.260 | 44,580,272 | 275,394,630 |
| 2025/05/06 | 5.850 | 6.150 | 5.840 | 6.060 | 25,555,850 | 152,696,203 |
| 2025/04/28 | 5.660 | 5.900 | 5.510 | 5.820 | 21,616,333 | 123,699,465 |
| 2025/04/21 | 5.380 | 5.800 | 5.360 | 5.680 | 37,653,164 | 209,163,326 |
| 2025/04/14 | 5.320 | 5.610 | 5.270 | 5.430 | 34,172,680 | 184,788,767 |
| 2025/04/07 | 5.650 | 5.650 | 4.490 | 5.260 | 51,253,177 | 269,719,843 |
| 2025/03/31 | 5.890 | 6.060 | 5.670 | 5.890 | 27,648,600 | 162,504,646 |
| 2025/03/24 | 6.110 | 6.140 | 5.730 | 5.920 | 35,680,915 | 213,193,467 |
| 2025/03/17 | 6.480 | 6.660 | 6.030 | 6.080 | 78,471,414 | 495,350,800 |
| 2025/03/10 | 6.050 | 6.510 | 6.040 | 6.420 | 71,115,664 | 444,828,478 |
| 2025/03/03 | 5.610 | 6.130 | 5.610 | 6.010 | 47,369,808 | 276,639,678 |
| 2025/02/24 | 5.640 | 5.810 | 5.570 | 5.600 | 24,014,610 | 135,802,619 |
| 2025/02/17 | 5.600 | 5.720 | 5.470 | 5.610 | 19,402,866 | 108,656,049 |
| 2025/02/10 | 5.600 | 5.790 | 5.550 | 5.600 | 19,015,520 | 107,152,455 |
| 2025/02/05 | 5.450 | 5.670 | 5.430 | 5.570 | 14,548,717 | 80,454,405 |
| 2025/01/27 | 5.400 | 5.560 | 5.400 | 5.420 | 4,978,800 | 27,109,566 |
| 2025/01/20 | 5.180 | 5.410 | 5.120 | 5.400 | 22,308,538 | 117,733,309 |
| 2025/01/13 | 4.820 | 5.270 | 4.690 | 5.180 | 22,716,726 | 113,356,462 |
| 2025/01/06 | 4.930 | 5.110 | 4.630 | 4.850 | 23,057,420 | 112,520,209 |
| 2024/12/30 | 5.330 | 5.400 | 4.900 | 4.910 | 22,299,560 | 114,508,240 |
| 2024/12/23 | 5.860 | 5.920 | 5.140 | 5.380 | 34,231,508 | 190,840,657 |
| 2024/12/16 | 6.220 | 6.390 | 5.670 | 5.900 | 38,545,960 | 233,010,328 |
| 2024/12/09 | 6.100 | 6.370 | 6.040 | 6.220 | 38,368,170 | 237,211,211 |
| 2024/12/02 | 5.920 | 6.330 | 5.890 | 6.100 | 62,961,053 | 381,543,981 |
| 2024/11/25 | 5.510 | 5.960 | 5.480 | 5.900 | 46,382,145 | 264,958,003 |
| 2024/11/18 | 5.700 | 5.960 | 5.350 | 5.540 | 62,302,494 | 351,230,309 |
| 2024/11/11 | 5.710 | 6.510 | 5.630 | 5.670 | 75,933,654 | 446,489,885 |
| 2024/11/04 | 5.360 | 5.930 | 5.310 | 5.720 | 30,206,098 | 168,550,026 |
| 2024/10/28 | 5.570 | 6.000 | 5.350 | 5.380 | 39,127,143 | 218,133,822 |
| 2024/10/21 | 5.450 | 5.820 | 5.350 | 5.490 | 40,726,742 | 225,117,066 |
| 2024/10/14 | 5.310 | 5.520 | 5.230 | 5.450 | 28,916,783 | 155,500,000 |
| 2024/10/07 | 5.090 | 6.630 | 4.910 | 5.260 | 65,458,137 | 358,219,654 |
| 2024/09/30 | 5.090 | 5.700 | 4.910 | 5.610 | 18,018,139 | 95,991,635 |
| 2024/09/23 | 4.420 | 5.030 | 4.370 | 4.960 | 27,844,563 | 130,730,223 |
| 2024/09/18 | 4.310 | 4.660 | 4.160 | 4.430 | 14,886,856 | 65,353,297 |
| 2024/09/09 | 4.340 | 4.460 | 4.270 | 4.320 | 17,410,290 | 75,691,235 |
| 2024/09/02 | 4.420 | 4.500 | 4.330 | 4.350 | 17,772,178 | 78,197,583 |
| 2024/08/26 | 3.990 | 4.580 | 3.990 | 4.420 | 26,668,410 | 113,207,400 |
| 2024/08/19 | 4.190 | 4.320 | 3.990 | 4.000 | 12,230,994 | 50,452,850 |
| 2024/08/12 | 4.230 | 4.360 | 4.130 | 4.230 | 12,950,574 | 54,878,057 |
| 2024/08/05 | 4.150 | 4.320 | 4.090 | 4.230 | 12,335,164 | 51,776,850 |
| 2024/07/29 | 4.070 | 4.320 | 3.970 | 4.190 | 13,768,980 | 56,969,154 |
| 2024/07/22 | 3.960 | 4.130 | 3.860 | 4.020 | 13,856,275 | 55,321,177 |
| 2024/07/15 | 4.220 | 4.220 | 3.900 | 3.990 | 16,237,724 | 66,290,508 |
| 2024/07/08 | 4.250 | 4.340 | 3.960 | 4.230 | 16,260,798 | 68,214,047 |