日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2025/04/14 | 15.160 | 15.890 | 14.730 | 15.050 | 34,816,739 | 529,475,558 |
| 2025/04/07 | 15.480 | 15.850 | 12.030 | 15.020 | 71,312,352 | 1,040,803,777 |
| 2025/03/31 | 17.570 | 17.570 | 16.200 | 16.510 | 29,072,579 | 493,143,621 |
| 2025/03/24 | 18.000 | 18.260 | 16.460 | 17.580 | 60,895,940 | 1,070,246,145 |
| 2025/03/17 | 19.280 | 20.730 | 17.420 | 17.800 | 125,659,723 | 2,363,345,240 |
| 2025/03/10 | 17.590 | 19.400 | 17.250 | 19.080 | 63,328,126 | 1,160,804,549 |
| 2025/03/03 | 17.710 | 18.650 | 17.450 | 17.600 | 41,649,462 | 743,547,020 |
| 2025/02/24 | 17.520 | 18.750 | 17.170 | 17.710 | 60,466,509 | 1,075,548,028 |
| 2025/02/17 | 16.460 | 18.000 | 16.420 | 17.520 | 66,981,478 | 1,145,383,273 |
| 2025/02/10 | 15.200 | 17.110 | 15.170 | 16.450 | 70,358,031 | 1,124,497,230 |
| 2025/02/05 | 14.420 | 15.080 | 14.000 | 15.030 | 24,358,014 | 356,418,639 |
| 2025/01/27 | 14.660 | 14.740 | 14.060 | 14.370 | 5,434,551 | 78,570,021 |
| 2025/01/20 | 15.600 | 15.750 | 14.150 | 14.560 | 41,500,082 | 623,123,731 |
| 2025/01/13 | 14.280 | 16.600 | 14.140 | 15.550 | 65,316,469 | 989,054,631 |
| 2025/01/06 | 14.000 | 14.980 | 13.360 | 14.520 | 46,544,664 | 661,632,398 |
| 2024/12/30 | 14.620 | 15.750 | 13.960 | 14.060 | 45,960,147 | 670,903,245 |
| 2024/12/23 | 16.030 | 16.200 | 14.330 | 14.510 | 60,168,546 | 918,623,276 |
| 2024/12/16 | 17.650 | 18.190 | 14.480 | 16.000 | 132,183,486 | 2,191,602,197 |
| 2024/12/09 | 16.920 | 21.370 | 16.110 | 17.550 | 215,503,517 | 3,876,369,512 |
| 2024/12/02 | 14.720 | 16.850 | 14.320 | 16.680 | 99,881,989 | 1,562,404,012 |
| 2024/11/25 | 13.980 | 14.940 | 13.810 | 14.670 | 82,166,325 | 1,179,086,763 |
| 2024/11/18 | 12.520 | 14.500 | 12.120 | 13.680 | 80,820,497 | 1,067,234,662 |
| 2024/11/11 | 12.510 | 13.530 | 12.370 | 12.460 | 72,567,729 | 922,880,093 |
| 2024/11/04 | 10.880 | 13.240 | 10.840 | 12.390 | 92,910,457 | 1,099,827,534 |
| 2024/10/28 | 11.890 | 12.030 | 10.780 | 10.880 | 83,200,721 | 948,072,215 |
| 2024/10/21 | 10.470 | 12.010 | 10.080 | 11.670 | 90,869,782 | 1,004,792,614 |
| 2024/10/14 | 9.730 | 10.660 | 9.310 | 10.240 | 58,415,093 | 583,274,703 |
| 2024/10/07 | 8.800 | 11.330 | 8.580 | 9.600 | 127,358,346 | 1,219,774,558 |
| 2024/09/30 | 8.800 | 9.680 | 8.580 | 9.540 | 28,708,498 | 262,682,756 |
| 2024/09/23 | 8.060 | 8.750 | 7.880 | 8.540 | 35,176,548 | 292,229,172 |
| 2024/09/18 | 7.950 | 8.140 | 7.610 | 8.070 | 13,953,234 | 110,823,561 |
| 2024/09/09 | 7.850 | 8.040 | 7.560 | 7.920 | 16,242,189 | 127,379,367 |
| 2024/09/02 | 8.020 | 8.210 | 7.790 | 7.840 | 23,905,014 | 190,403,436 |
| 2024/08/26 | 8.100 | 8.230 | 7.790 | 8.000 | 20,770,498 | 166,787,098 |
| 2024/08/19 | 9.240 | 9.310 | 7.850 | 8.040 | 60,033,641 | 516,889,649 |
| 2024/08/12 | 8.060 | 9.700 | 7.910 | 9.620 | 83,244,394 | 734,423,666 |
| 2024/08/05 | 8.080 | 8.130 | 7.710 | 7.900 | 16,787,544 | 133,544,912 |
| 2024/07/29 | 7.850 | 8.340 | 7.740 | 8.110 | 21,444,688 | 171,771,950 |
| 2024/07/22 | 8.110 | 8.220 | 7.720 | 7.790 | 13,942,417 | 110,981,639 |
| 2024/07/15 | 7.900 | 8.360 | 7.810 | 8.100 | 31,103,673 | 250,151,290 |
| 2024/07/08 | 8.060 | 8.160 | 7.480 | 8.000 | 25,164,310 | 199,427,156 |
| 2024/07/01 | 8.643 | 8.650 | 7.780 | 7.990 | 18,299,742 | 151,261,092 |
| 2024/06/24 | 8.236 | 8.650 | 7.879 | 8.443 | 22,369,703 | 185,713,274 |
| 2024/06/17 | 8.471 | 8.557 | 7.964 | 8.236 | 24,300,330 | 201,862,841 |
| 2024/06/11 | 8.236 | 8.564 | 7.871 | 8.507 | 19,617,442 | 162,716,872 |
| 2024/06/03 | 8.050 | 8.521 | 7.864 | 8.214 | 42,303,436 | 345,291,220 |
| 2024/05/27 | 7.529 | 8.064 | 7.436 | 8.021 | 29,909,034 | 232,168,876 |
| 2024/05/20 | 7.350 | 7.621 | 7.171 | 7.493 | 34,058,477 | 252,330,741 |
| 2024/05/13 | 7.129 | 7.350 | 7.057 | 7.343 | 23,755,583 | 171,509,370 |
| 2024/05/06 | 6.793 | 7.321 | 6.793 | 7.143 | 36,280,472 | 254,416,809 |
| 2024/04/29 | 6.671 | 6.779 | 6.629 | 6.743 | 13,626,509 | 91,372,556 |
| 2024/04/22 | 6.407 | 7.057 | 6.257 | 6.743 | 34,906,614 | 230,942,158 |
| 2024/04/15 | 6.643 | 7.400 | 5.729 | 6.429 | 46,626,721 | 305,416,679 |
| 2024/04/08 | 6.886 | 6.893 | 6.500 | 6.643 | 16,787,332 | 112,987,138 |
| 2024/04/01 | 6.679 | 6.857 | 6.593 | 6.836 | 11,062,103 | 74,572,401 |
| 2024/03/25 | 6.650 | 6.671 | 6.357 | 6.643 | 16,019,171 | 105,410,149 |
| 2024/03/18 | 6.657 | 6.850 | 6.557 | 6.650 | 16,796,932 | 112,178,310 |
| 2024/03/11 | 6.343 | 6.643 | 6.321 | 6.614 | 17,218,758 | 111,581,856 |
| 2024/03/04 | 6.457 | 6.493 | 6.186 | 6.314 | 17,895,102 | 113,857,586 |
| 2024/02/26 | 6.321 | 6.814 | 6.107 | 6.407 | 31,714,790 | 203,363,162 |
| 2024/02/19 | 5.750 | 6.300 | 5.700 | 6.271 | 31,647,089 | 190,048,681 |
| 2024/02/05 | 6.143 | 6.143 | 4.900 | 5.664 | 41,238,990 | 235,577,730 |
| 2024/01/29 | 7.564 | 7.664 | 5.971 | 6.164 | 23,756,221 | 162,510,368 |
| 2024/01/22 | 7.436 | 7.543 | 6.679 | 7.471 | 22,602,937 | 164,600,237 |
| 2024/01/15 | 7.957 | 7.979 | 7.286 | 7.400 | 19,510,425 | 149,362,058 |
| 2024/01/08 | 7.907 | 8.114 | 7.700 | 7.986 | 19,361,112 | 153,470,694 |
| 2024/01/02 | 7.886 | 8.057 | 7.857 | 7.900 | 16,783,873 | 133,012,193 |
| 2023/12/25 | 7.893 | 7.893 | 7.650 | 7.850 | 13,956,616 | 109,161,672 |
| 2023/12/18 | 8.071 | 8.164 | 7.757 | 7.850 | 18,011,139 | 143,377,672 |
| 2023/12/11 | 8.107 | 8.543 | 8.093 | 8.107 | 28,714,866 | 235,820,837 |
| 2023/12/04 | 8.529 | 8.757 | 7.900 | 8.186 | 58,908,173 | 491,470,887 |
| 2023/11/27 | 7.429 | 8.686 | 7.386 | 8.564 | 80,038,722 | 641,610,405 |
| 2023/11/20 | 7.479 | 7.657 | 7.393 | 7.443 | 15,546,238 | 116,487,961 |
| 2023/11/13 | 7.486 | 7.557 | 7.400 | 7.464 | 14,285,153 | 106,806,517 |
| 2023/11/06 | 7.257 | 7.557 | 7.200 | 7.400 | 19,802,803 | 145,619,911 |
| 2023/10/30 | 7.221 | 7.386 | 7.000 | 7.221 | 26,551,183 | 191,354,375 |
| 2023/10/23 | 6.614 | 7.029 | 6.400 | 7.021 | 13,136,654 | 88,882,600 |
| 2023/10/16 | 6.914 | 6.921 | 6.579 | 6.614 | 7,255,001 | 49,022,041 |
| 2023/10/09 | 7.021 | 7.057 | 6.893 | 6.914 | 8,566,160 | 59,716,842 |
| 2023/09/25 | 6.964 | 7.064 | 6.936 | 7.043 | 6,020,175 | 42,151,760 |
| 2023/09/18 | 7.021 | 7.086 | 6.850 | 6.957 | 8,507,813 | 59,371,773 |
| 2023/09/11 | 7.036 | 7.136 | 6.936 | 7.029 | 13,398,533 | 94,248,630 |
| 2023/09/04 | 7.207 | 7.300 | 6.943 | 7.007 | 23,927,105 | 170,223,406 |
| 2023/08/28 | 7.929 | 8.143 | 7.179 | 7.193 | 62,690,797 | 477,139,655 |
| 2023/08/21 | 7.579 | 7.936 | 7.393 | 7.643 | 58,138,508 | 444,047,389 |
| 2023/08/14 | 7.393 | 7.664 | 7.093 | 7.521 | 47,214,005 | 350,221,685 |
| 2023/08/07 | 7.157 | 7.200 | 7.021 | 7.129 | 10,054,767 | 71,657,810 |
| 2023/07/31 | 7.264 | 7.321 | 7.129 | 7.179 | 14,835,642 | 107,161,551 |
| 2023/07/24 | 7.271 | 7.729 | 7.079 | 7.257 | 38,569,918 | 282,871,778 |
| 2023/07/17 | 7.207 | 7.450 | 7.186 | 7.300 | 16,620,003 | 121,089,186 |