日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 25.000 | 32.300 | 24.990 | 30.980 | 925,855,202 | 26,217,904,682 |
| 2026/03/23 | 26.360 | 26.500 | 24.110 | 25.550 | 512,822,531 | 13,143,641,469 |
| 2026/03/16 | 27.630 | 28.680 | 26.400 | 27.660 | 509,079,569 | 14,046,778,007 |
| 2026/03/09 | 26.010 | 29.500 | 25.500 | 27.610 | 570,032,971 | 15,479,245,327 |
| 2026/03/02 | 28.890 | 31.500 | 25.860 | 26.980 | 750,863,434 | 21,255,066,657 |
| 2026/02/24 | 27.300 | 30.320 | 27.020 | 29.940 | 636,144,108 | 18,222,347,973 |
| 2026/02/09 | 26.690 | 29.940 | 25.900 | 26.410 | 833,665,059 | 22,704,867,881 |
| 2026/02/02 | 26.000 | 28.600 | 25.380 | 26.080 | 725,488,328 | 19,236,323,016 |
| 2026/01/26 | 27.000 | 27.490 | 24.460 | 26.430 | 676,273,929 | 17,816,436,659 |
| 2026/01/19 | 27.000 | 27.960 | 24.890 | 27.250 | 711,878,709 | 19,060,552,433 |
| 2026/01/12 | 30.210 | 32.500 | 26.150 | 27.370 | 1,009,321,540 | 29,328,360,648 |
| 2026/01/05 | 25.500 | 30.680 | 24.580 | 30.200 | 1,238,949,311 | 34,368,453,887 |
| 2025/12/29 | 25.980 | 27.980 | 24.880 | 25.100 | 709,292,414 | 18,430,963,377 |
| 2025/12/22 | 20.900 | 25.880 | 20.710 | 25.880 | 1,192,866,295 | 27,844,481,491 |
| 2025/12/15 | 21.420 | 22.080 | 18.660 | 20.210 | 1,235,292,593 | 25,437,762,721 |
| 2025/12/08 | 17.500 | 22.300 | 17.460 | 21.880 | 1,262,799,486 | 24,984,487,830 |
| 2025/12/01 | 16.420 | 17.120 | 15.470 | 17.120 | 747,038,879 | 12,350,420,267 |
| 2025/11/24 | 14.200 | 17.390 | 13.930 | 16.420 | 1,206,334,050 | 18,680,082,764 |
| 2025/11/17 | 14.580 | 16.580 | 13.610 | 13.660 | 917,647,825 | 13,404,540,603 |
| 2025/11/10 | 14.240 | 15.300 | 13.670 | 14.640 | 815,561,152 | 11,795,053,160 |
| 2025/11/03 | 15.070 | 15.600 | 14.060 | 14.310 | 559,122,748 | 8,252,651,760 |
| 2025/10/27 | 14.670 | 16.520 | 14.290 | 14.930 | 1,081,354,750 | 16,331,160,111 |
| 2025/10/20 | 13.460 | 14.590 | 13.320 | 14.430 | 786,277,059 | 10,968,564,973 |
| 2025/10/13 | 13.990 | 16.680 | 13.150 | 13.210 | 1,206,512,931 | 17,201,858,113 |
| 2025/10/09 | 13.980 | 15.380 | 13.970 | 14.810 | 449,790,295 | 6,537,701,937 |
| 2025/09/29 | 12.450 | 13.120 | 11.910 | 12.710 | 369,087,873 | 4,631,130,086 |
| 2025/09/22 | 10.060 | 13.660 | 10.030 | 12.390 | 1,378,890,117 | 15,905,497,499 |
| 2025/09/15 | 11.210 | 11.320 | 9.900 | 10.000 | 600,772,685 | 6,372,696,256 |
| 2025/09/08 | 10.360 | 11.760 | 10.250 | 11.210 | 674,769,760 | 7,351,616,535 |
| 2025/09/01 | 11.190 | 11.990 | 9.620 | 10.190 | 759,273,748 | 8,160,294,606 |
| 2025/08/25 | 9.500 | 11.400 | 9.490 | 11.130 | 1,158,413,820 | 12,024,335,451 |
| 2025/08/18 | 9.370 | 9.570 | 9.160 | 9.400 | 535,114,151 | 5,016,695,165 |
| 2025/08/11 | 8.880 | 9.480 | 8.710 | 9.310 | 561,850,972 | 5,110,034,590 |
| 2025/08/04 | 8.950 | 9.130 | 8.880 | 8.880 | 307,744,866 | 2,757,393,999 |
| 2025/07/28 | 9.550 | 9.640 | 8.790 | 9.120 | 516,243,396 | 4,788,157,497 |
| 2025/07/21 | 8.960 | 9.690 | 8.830 | 9.580 | 878,799,039 | 8,142,073,096 |
| 2025/07/14 | 9.000 | 9.300 | 8.670 | 8.950 | 711,055,308 | 6,385,276,665 |
| 2025/07/07 | 8.730 | 9.320 | 8.670 | 8.900 | 743,240,987 | 6,618,560,989 |
| 2025/06/30 | 7.930 | 8.950 | 7.930 | 8.730 | 981,216,503 | 8,227,500,377 |
| 2025/06/23 | 7.410 | 8.000 | 7.410 | 7.890 | 410,837,104 | 3,154,201,865 |
| 2025/06/16 | 8.300 | 9.130 | 7.540 | 7.560 | 757,807,997 | 6,162,873,535 |
| 2025/06/09 | 8.140 | 8.740 | 8.140 | 8.340 | 791,332,586 | 6,599,713,767 |
| 2025/06/03 | 8.140 | 8.450 | 7.830 | 8.090 | 509,366,536 | 4,139,876,521 |
| 2025/05/26 | 7.750 | 9.220 | 7.660 | 8.260 | 1,459,089,582 | 11,997,364,087 |
| 2025/05/19 | 7.700 | 8.070 | 7.290 | 7.600 | 1,033,525,611 | 7,921,973,808 |
| 2025/05/12 | 7.220 | 7.900 | 7.110 | 7.760 | 982,574,744 | 7,366,854,143 |
| 2025/05/06 | 6.450 | 7.680 | 6.450 | 7.080 | 860,809,231 | 5,952,495,832 |
| 2025/04/28 | 6.500 | 6.570 | 6.210 | 6.320 | 295,881,522 | 1,893,641,740 |
| 2025/04/21 | 5.490 | 6.580 | 5.320 | 6.330 | 795,991,240 | 4,720,228,053 |
| 2025/04/14 | 5.500 | 5.860 | 5.220 | 5.470 | 492,269,215 | 2,713,634,047 |
| 2025/04/07 | 5.640 | 5.750 | 4.560 | 5.330 | 532,352,110 | 2,832,113,225 |
| 2025/03/31 | 6.110 | 7.130 | 6.030 | 6.250 | 761,845,829 | 4,860,576,389 |
| 2025/03/24 | 6.150 | 7.450 | 6.090 | 6.300 | 1,131,664,773 | 7,352,991,862 |
| 2025/03/17 | 5.990 | 6.500 | 5.790 | 6.180 | 560,945,652 | 3,430,182,661 |
| 2025/03/10 | 5.950 | 6.230 | 5.810 | 5.980 | 458,945,081 | 2,750,228,397 |
| 2025/03/03 | 5.470 | 6.180 | 5.410 | 5.950 | 887,533,178 | 5,105,534,606 |
| 2025/02/24 | 5.790 | 5.990 | 5.350 | 5.380 | 484,222,702 | 2,724,963,255 |
| 2025/02/17 | 5.410 | 6.010 | 5.270 | 5.780 | 525,773,173 | 2,953,530,799 |
| 2025/02/10 | 5.270 | 5.660 | 5.260 | 5.390 | 337,176,593 | 1,819,067,719 |
| 2025/02/05 | 4.960 | 5.320 | 4.890 | 5.260 | 155,024,447 | 791,787,363 |
| 2025/01/27 | 5.160 | 5.170 | 4.900 | 4.910 | 56,893,285 | 286,457,689 |
| 2025/01/20 | 5.140 | 5.360 | 5.060 | 5.140 | 316,071,532 | 1,635,670,178 |
| 2025/01/13 | 4.590 | 5.200 | 4.510 | 5.080 | 306,308,780 | 1,484,066,039 |
| 2025/01/06 | 4.540 | 5.170 | 4.370 | 4.690 | 281,402,917 | 1,320,483,188 |
| 2024/12/30 | 5.260 | 5.280 | 4.520 | 4.540 | 178,834,762 | 876,290,333 |
| 2024/12/23 | 5.590 | 5.740 | 4.960 | 5.250 | 340,139,396 | 1,831,650,647 |
| 2024/12/16 | 5.650 | 5.850 | 5.300 | 5.670 | 442,469,845 | 2,485,574,354 |
| 2024/12/09 | 5.770 | 5.990 | 5.560 | 5.700 | 509,667,593 | 2,933,136,997 |
| 2024/12/02 | 5.550 | 6.200 | 5.550 | 5.770 | 756,913,432 | 4,365,498,219 |
| 2024/11/25 | 6.460 | 7.170 | 5.250 | 5.550 | 1,513,209,315 | 9,241,925,891 |
| 2024/11/18 | 4.890 | 6.050 | 4.630 | 6.050 | 335,695,178 | 1,814,432,437 |
| 2024/11/11 | 5.200 | 5.400 | 4.830 | 4.840 | 289,410,668 | 1,466,588,560 |
| 2024/11/04 | 4.820 | 5.360 | 4.810 | 5.230 | 378,331,824 | 1,912,467,370 |
| 2024/10/28 | 5.100 | 5.700 | 4.840 | 4.860 | 645,587,250 | 3,308,634,656 |
| 2024/10/21 | 4.330 | 5.500 | 4.310 | 5.180 | 675,940,762 | 3,264,793,880 |
| 2024/10/14 | 4.070 | 4.370 | 4.030 | 4.300 | 201,807,695 | 846,078,761 |
| 2024/10/07 | 4.160 | 4.830 | 4.010 | 4.070 | 341,493,584 | 1,457,323,869 |
| 2024/09/30 | 4.160 | 4.410 | 4.060 | 4.390 | 91,548,964 | 389,540,841 |
| 2024/09/23 | 3.610 | 4.020 | 3.560 | 4.020 | 206,758,585 | 786,199,519 |
| 2024/09/18 | 3.500 | 3.610 | 3.390 | 3.580 | 53,080,215 | 186,842,356 |
| 2024/09/09 | 3.530 | 3.620 | 3.470 | 3.500 | 81,428,819 | 287,443,731 |
| 2024/09/02 | 3.700 | 3.720 | 3.540 | 3.570 | 103,357,794 | 375,447,186 |
| 2024/08/26 | 3.890 | 3.890 | 3.510 | 3.720 | 168,062,690 | 630,655,244 |
| 2024/08/19 | 4.000 | 4.200 | 3.720 | 3.900 | 285,978,238 | 1,131,043,931 |
| 2024/08/12 | 3.720 | 4.350 | 3.540 | 4.020 | 403,506,012 | 1,576,699,741 |
| 2024/08/05 | 3.550 | 4.200 | 3.420 | 3.750 | 289,119,851 | 1,078,417,044 |
| 2024/07/29 | 3.490 | 3.720 | 3.460 | 3.590 | 79,373,695 | 282,967,222 |
| 2024/07/22 | 3.490 | 3.540 | 3.310 | 3.480 | 64,341,988 | 222,301,568 |
| 2024/07/15 | 3.660 | 3.660 | 3.400 | 3.490 | 60,949,627 | 216,523,549 |
| 2024/07/08 | 3.590 | 3.740 | 3.410 | 3.680 | 84,477,013 | 304,539,631 |