日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 12.790 | 14.100 | 12.540 | 12.640 | 243,975,995 | 3,175,957,514 |
| 2026/03/23 | 12.840 | 13.400 | 12.390 | 13.030 | 161,524,804 | 2,086,092,843 |
| 2026/03/16 | 13.880 | 13.930 | 13.180 | 13.190 | 153,828,948 | 2,083,613,100 |
| 2026/03/09 | 14.200 | 14.840 | 13.730 | 13.790 | 177,241,088 | 2,506,188,984 |
| 2026/03/02 | 15.300 | 15.770 | 13.630 | 14.510 | 314,860,970 | 4,660,729,508 |
| 2026/02/24 | 14.680 | 15.670 | 14.580 | 15.450 | 229,844,002 | 3,469,495,210 |
| 2026/02/09 | 15.920 | 16.280 | 14.600 | 14.600 | 338,701,145 | 5,199,062,575 |
| 2026/02/02 | 15.180 | 16.670 | 14.920 | 15.610 | 519,538,967 | 8,102,210,190 |
| 2026/01/26 | 17.000 | 17.250 | 14.560 | 15.090 | 557,825,684 | 8,911,265,301 |
| 2026/01/19 | 16.370 | 17.700 | 15.260 | 17.120 | 1,030,409,077 | 17,117,670,791 |
| 2026/01/12 | 21.200 | 22.800 | 17.930 | 18.190 | 1,397,246,914 | 27,986,855,687 |
| 2026/01/05 | 17.480 | 22.200 | 16.180 | 20.720 | 1,478,463,800 | 28,305,189,451 |
| 2025/12/29 | 16.400 | 19.590 | 15.860 | 17.550 | 952,489,357 | 16,525,690,343 |
| 2025/12/22 | 18.890 | 19.000 | 14.450 | 16.630 | 1,304,588,456 | 22,494,366,452 |
| 2025/12/15 | 16.000 | 19.370 | 15.280 | 18.880 | 1,373,929,608 | 23,882,331,411 |
| 2025/12/08 | 14.000 | 15.400 | 12.830 | 15.400 | 1,468,437,515 | 21,156,513,497 |
| 2025/12/01 | 9.450 | 13.650 | 9.450 | 13.650 | 983,423,572 | 11,358,542,256 |
| 2025/11/24 | 8.550 | 9.300 | 8.300 | 9.300 | 281,593,098 | 2,495,618,831 |
| 2025/11/17 | 8.980 | 9.030 | 8.330 | 8.520 | 166,342,578 | 1,449,675,567 |
| 2025/11/10 | 8.720 | 9.000 | 8.560 | 8.760 | 140,417,817 | 1,230,060,076 |
| 2025/11/03 | 8.220 | 8.730 | 8.080 | 8.730 | 138,752,379 | 1,171,070,078 |
| 2025/10/27 | 7.960 | 8.450 | 7.880 | 8.240 | 125,584,434 | 1,021,315,409 |
| 2025/10/20 | 7.550 | 8.280 | 7.530 | 8.050 | 102,486,791 | 804,777,526 |
| 2025/10/13 | 7.740 | 8.230 | 7.490 | 7.510 | 105,104,336 | 813,770,321 |
| 2025/10/09 | 8.150 | 8.290 | 8.040 | 8.070 | 41,895,621 | 340,925,615 |
| 2025/09/29 | 8.040 | 8.220 | 7.900 | 8.180 | 40,911,405 | 330,768,709 |
| 2025/09/22 | 8.220 | 8.360 | 7.860 | 8.040 | 100,065,754 | 812,533,922 |
| 2025/09/15 | 7.920 | 8.800 | 7.820 | 8.230 | 209,132,220 | 1,713,315,712 |
| 2025/09/08 | 8.130 | 8.270 | 7.740 | 7.880 | 96,728,979 | 774,315,476 |
| 2025/09/01 | 8.810 | 8.810 | 7.810 | 8.140 | 166,018,193 | 1,393,307,684 |
| 2025/08/25 | 7.880 | 9.180 | 7.780 | 8.820 | 353,364,466 | 2,973,561,981 |
| 2025/08/18 | 7.900 | 8.060 | 7.740 | 7.880 | 110,977,422 | 876,166,746 |
| 2025/08/11 | 7.790 | 8.250 | 7.750 | 7.900 | 174,301,297 | 1,380,902,025 |
| 2025/08/04 | 7.150 | 7.860 | 7.130 | 7.700 | 155,895,025 | 1,162,976,886 |
| 2025/07/28 | 7.380 | 7.590 | 7.130 | 7.190 | 94,089,709 | 688,971,894 |
| 2025/07/21 | 7.310 | 7.590 | 7.260 | 7.400 | 107,535,062 | 794,684,108 |
| 2025/07/14 | 7.370 | 7.730 | 7.130 | 7.320 | 109,422,510 | 808,358,792 |
| 2025/07/07 | 7.100 | 7.550 | 7.040 | 7.330 | 114,997,382 | 834,306,006 |
| 2025/06/30 | 7.160 | 7.330 | 7.090 | 7.100 | 100,755,590 | 722,417,580 |
| 2025/06/23 | 6.850 | 7.410 | 6.810 | 7.110 | 164,216,662 | 1,156,906,383 |
| 2025/06/16 | 6.970 | 7.000 | 6.660 | 6.890 | 112,338,201 | 772,886,822 |
| 2025/06/09 | 7.360 | 7.590 | 6.880 | 6.950 | 289,063,231 | 2,079,809,947 |
| 2025/06/03 | 6.620 | 7.220 | 6.510 | 7.220 | 137,358,611 | 946,744,226 |
| 2025/05/26 | 6.540 | 6.730 | 6.490 | 6.660 | 52,339,381 | 345,701,611 |
| 2025/05/19 | 6.760 | 6.960 | 6.550 | 6.550 | 71,955,380 | 482,460,822 |
| 2025/05/12 | 6.740 | 7.060 | 6.610 | 6.680 | 94,620,214 | 640,815,399 |
| 2025/05/06 | 6.420 | 6.790 | 6.360 | 6.670 | 71,832,168 | 471,219,022 |
| 2025/04/28 | 6.260 | 6.520 | 6.120 | 6.420 | 33,730,271 | 213,512,615 |
| 2025/04/21 | 6.260 | 6.570 | 6.210 | 6.260 | 61,645,632 | 389,908,622 |
| 2025/04/14 | 6.450 | 6.490 | 6.100 | 6.290 | 54,393,496 | 344,446,813 |
| 2025/04/07 | 6.480 | 6.480 | 5.660 | 6.340 | 109,981,849 | 686,286,737 |
| 2025/03/31 | 7.030 | 7.100 | 6.770 | 6.810 | 51,172,351 | 354,496,461 |
| 2025/03/24 | 7.340 | 7.380 | 6.930 | 7.070 | 78,104,272 | 560,788,672 |
| 2025/03/17 | 7.570 | 7.600 | 7.250 | 7.340 | 87,828,152 | 653,441,450 |
| 2025/03/10 | 8.000 | 8.270 | 7.360 | 7.550 | 215,932,925 | 1,683,197,150 |
| 2025/03/03 | 6.620 | 7.910 | 6.600 | 7.700 | 189,871,543 | 1,368,499,146 |
| 2025/02/24 | 6.880 | 7.000 | 6.600 | 6.620 | 116,651,470 | 790,313,709 |
| 2025/02/17 | 7.000 | 7.050 | 6.680 | 6.920 | 122,054,830 | 843,704,012 |
| 2025/02/10 | 7.070 | 7.180 | 6.900 | 7.000 | 75,203,828 | 529,246,939 |
| 2025/02/05 | 6.650 | 7.220 | 6.580 | 7.110 | 67,124,000 | 462,484,360 |
| 2025/01/27 | 6.740 | 6.830 | 6.560 | 6.560 | 11,998,100 | 80,057,322 |
| 2025/01/20 | 6.770 | 6.980 | 6.540 | 6.740 | 85,335,351 | 576,653,634 |
| 2025/01/13 | 6.590 | 6.850 | 6.440 | 6.680 | 121,190,237 | 804,703,173 |
| 2025/01/06 | 7.380 | 7.580 | 6.680 | 6.690 | 105,311,850 | 745,871,177 |
| 2024/12/30 | 8.240 | 8.290 | 7.400 | 7.430 | 61,548,801 | 482,542,599 |
| 2024/12/23 | 8.750 | 8.750 | 7.910 | 8.340 | 90,316,885 | 762,048,717 |
| 2024/12/16 | 8.880 | 8.920 | 8.170 | 8.780 | 99,845,987 | 867,412,012 |
| 2024/12/09 | 8.640 | 9.050 | 8.340 | 8.880 | 133,396,624 | 1,164,219,035 |
| 2024/12/02 | 8.280 | 8.710 | 8.100 | 8.670 | 139,361,700 | 1,176,212,748 |
| 2024/11/25 | 8.850 | 9.200 | 7.990 | 8.300 | 162,497,094 | 1,395,037,551 |
| 2024/11/18 | 8.700 | 9.250 | 8.400 | 8.850 | 151,252,328 | 1,331,020,486 |
| 2024/11/11 | 9.100 | 9.450 | 8.720 | 8.760 | 187,710,370 | 1,690,801,157 |
| 2024/11/04 | 7.640 | 9.400 | 7.640 | 9.120 | 273,851,444 | 2,314,044,701 |
| 2024/10/28 | 7.660 | 8.380 | 7.580 | 7.630 | 267,371,958 | 2,088,843,421 |
| 2024/10/21 | 7.350 | 7.850 | 7.200 | 7.700 | 232,013,055 | 1,745,898,238 |
| 2024/10/14 | 6.680 | 7.400 | 6.600 | 7.300 | 227,954,957 | 1,594,544,924 |
| 2024/10/08 | 7.900 | 7.920 | 6.510 | 6.620 | 323,821,114 | 2,343,655,312 |
| 2024/09/30 | 6.990 | 7.320 | 6.630 | 7.200 | 117,362,650 | 825,646,242 |
| 2024/09/23 | 5.110 | 6.740 | 5.060 | 6.710 | 272,950,826 | 1,611,774,627 |
| 2024/09/18 | 5.170 | 5.350 | 5.090 | 5.150 | 79,965,206 | 415,019,419 |
| 2024/09/09 | 4.970 | 5.410 | 4.820 | 5.230 | 122,050,415 | 623,372,494 |
| 2024/09/02 | 5.050 | 5.220 | 4.840 | 5.040 | 108,525,584 | 546,697,629 |
| 2024/08/26 | 5.390 | 5.500 | 4.920 | 5.110 | 133,435,968 | 697,870,112 |
| 2024/08/19 | 5.290 | 5.580 | 5.000 | 5.370 | 230,163,027 | 1,222,165,673 |
| 2024/08/12 | 5.410 | 5.700 | 4.720 | 5.390 | 410,359,058 | 2,176,954,802 |
| 2024/08/05 | 4.830 | 5.390 | 4.710 | 5.390 | 232,030,593 | 1,178,715,412 |
| 2024/07/29 | 4.580 | 5.150 | 4.520 | 4.890 | 130,694,854 | 625,374,876 |
| 2024/07/22 | 4.180 | 4.630 | 4.170 | 4.600 | 78,825,960 | 346,440,094 |
| 2024/07/15 | 4.240 | 4.260 | 4.040 | 4.190 | 39,928,821 | 167,002,293 |
| 2024/07/08 | 4.260 | 4.310 | 4.000 | 4.230 | 59,383,131 | 249,409,150 |