日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 13.940 | 14.920 | 13.700 | 14.460 | 100,300,638 | 1,429,785,594 |
| 2026/03/23 | 14.200 | 14.370 | 13.140 | 13.960 | 139,297,233 | 1,938,669,240 |
| 2026/03/16 | 15.000 | 16.190 | 14.290 | 14.600 | 191,009,100 | 2,868,956,682 |
| 2026/03/09 | 14.790 | 15.410 | 14.490 | 15.100 | 100,456,193 | 1,501,568,944 |
| 2026/03/02 | 15.840 | 16.050 | 14.470 | 14.950 | 147,014,819 | 2,253,369,638 |
| 2026/02/24 | 15.780 | 16.450 | 15.700 | 16.030 | 98,970,902 | 1,582,544,722 |
| 2026/02/09 | 15.820 | 16.200 | 15.350 | 15.510 | 120,219,629 | 1,889,852,567 |
| 2026/02/02 | 18.050 | 18.350 | 15.480 | 15.620 | 216,217,310 | 3,648,667,106 |
| 2026/01/26 | 17.690 | 19.000 | 17.600 | 18.050 | 278,977,938 | 5,045,316,008 |
| 2026/01/19 | 17.750 | 18.770 | 17.110 | 17.350 | 202,778,241 | 3,598,299,886 |
| 2026/01/12 | 17.600 | 17.980 | 16.460 | 17.610 | 235,024,752 | 4,092,368,494 |
| 2026/01/05 | 15.090 | 17.560 | 15.090 | 17.400 | 244,727,194 | 3,985,382,354 |
| 2025/12/29 | 15.500 | 16.090 | 14.710 | 15.070 | 117,681,989 | 1,805,535,916 |
| 2025/12/22 | 15.040 | 16.900 | 14.910 | 15.340 | 357,696,349 | 5,561,283,986 |
| 2025/12/15 | 15.800 | 17.160 | 13.770 | 14.970 | 374,369,957 | 5,774,656,586 |
| 2025/12/08 | 13.350 | 15.800 | 13.280 | 15.700 | 270,039,739 | 3,924,352,507 |
| 2025/12/01 | 12.270 | 13.570 | 12.140 | 13.400 | 178,569,366 | 2,293,723,506 |
| 2025/11/24 | 11.760 | 12.550 | 11.310 | 12.220 | 150,403,974 | 1,798,831,529 |
| 2025/11/17 | 11.900 | 12.450 | 11.590 | 11.760 | 216,015,149 | 2,575,980,651 |
| 2025/11/10 | 10.530 | 12.190 | 10.350 | 11.930 | 272,191,353 | 3,062,152,721 |
| 2025/11/03 | 10.790 | 10.940 | 10.210 | 10.520 | 98,058,991 | 1,040,896,189 |
| 2025/10/27 | 10.890 | 11.200 | 10.560 | 10.790 | 157,969,426 | 1,715,547,966 |
| 2025/10/20 | 10.850 | 11.190 | 10.290 | 10.770 | 192,735,270 | 2,076,722,534 |
| 2025/10/13 | 9.800 | 11.280 | 9.800 | 10.790 | 313,517,023 | 3,266,063,587 |
| 2025/10/09 | 9.670 | 10.500 | 9.450 | 10.160 | 127,882,994 | 1,271,796,375 |
| 2025/09/29 | 9.380 | 9.740 | 9.190 | 9.640 | 94,840,145 | 899,795,875 |
| 2025/09/22 | 9.010 | 9.580 | 8.610 | 9.340 | 217,442,052 | 1,986,333,145 |
| 2025/09/15 | 8.280 | 9.260 | 8.240 | 9.000 | 210,223,261 | 1,827,891,254 |
| 2025/09/08 | 8.220 | 8.310 | 8.000 | 8.230 | 85,657,368 | 701,533,843 |
| 2025/09/01 | 8.550 | 8.740 | 7.990 | 8.170 | 119,106,915 | 996,031,576 |
| 2025/08/25 | 9.020 | 9.180 | 8.400 | 8.510 | 149,851,084 | 1,315,317,889 |
| 2025/08/18 | 8.980 | 9.350 | 8.840 | 8.990 | 198,891,706 | 1,797,981,022 |
| 2025/08/11 | 8.570 | 8.960 | 8.420 | 8.930 | 151,992,853 | 1,325,377,678 |
| 2025/08/04 | 8.500 | 8.890 | 8.340 | 8.560 | 137,714,045 | 1,180,553,650 |
| 2025/07/28 | 8.780 | 9.180 | 8.440 | 8.520 | 217,827,928 | 1,901,637,811 |
| 2025/07/21 | 8.970 | 9.280 | 8.310 | 8.770 | 302,911,023 | 2,675,461,610 |
| 2025/07/14 | 7.920 | 9.550 | 7.560 | 9.000 | 420,594,879 | 3,578,210,933 |
| 2025/07/07 | 8.200 | 8.590 | 7.790 | 7.920 | 208,145,968 | 1,691,185,990 |
| 2025/06/30 | 7.900 | 8.100 | 7.810 | 8.070 | 143,671,333 | 1,145,060,524 |
| 2025/06/23 | 7.320 | 8.370 | 7.300 | 7.900 | 333,487,138 | 2,575,354,423 |
| 2025/06/16 | 7.610 | 7.750 | 7.220 | 7.220 | 85,256,952 | 635,164,292 |
| 2025/06/09 | 7.360 | 7.860 | 7.350 | 7.620 | 130,789,835 | 987,136,279 |
| 2025/06/03 | 7.210 | 7.600 | 7.210 | 7.370 | 80,310,906 | 590,084,381 |
| 2025/05/26 | 7.040 | 7.390 | 6.970 | 7.250 | 80,932,608 | 579,679,804 |
| 2025/05/19 | 7.140 | 7.450 | 7.030 | 7.030 | 102,116,308 | 731,408,056 |
| 2025/05/12 | 7.020 | 7.190 | 6.950 | 7.130 | 79,037,028 | 558,989,380 |
| 2025/05/06 | 6.830 | 7.160 | 6.800 | 6.980 | 66,004,149 | 458,233,804 |
| 2025/04/28 | 7.020 | 7.050 | 6.760 | 6.800 | 53,504,323 | 369,581,111 |
| 2025/04/21 | 6.800 | 7.250 | 6.750 | 7.020 | 82,226,625 | 571,886,176 |
| 2025/04/14 | 7.180 | 7.490 | 6.730 | 6.780 | 80,025,506 | 563,779,689 |
| 2025/04/07 | 7.040 | 7.270 | 6.500 | 7.110 | 166,395,479 | 1,161,440,443 |
| 2025/03/31 | 7.300 | 7.470 | 7.020 | 7.300 | 84,165,708 | 612,095,111 |
| 2025/03/24 | 7.600 | 7.600 | 7.170 | 7.310 | 108,135,417 | 802,364,794 |
| 2025/03/17 | 7.300 | 7.740 | 7.260 | 7.570 | 148,054,373 | 1,105,596,030 |
| 2025/03/10 | 7.170 | 7.380 | 6.960 | 7.280 | 105,786,730 | 761,399,989 |
| 2025/03/03 | 6.460 | 7.210 | 6.420 | 7.090 | 184,042,748 | 1,250,570,472 |
| 2025/02/24 | 6.540 | 6.660 | 6.350 | 6.470 | 81,872,247 | 532,578,966 |
| 2025/02/17 | 6.760 | 6.760 | 6.450 | 6.540 | 77,722,922 | 515,108,665 |
| 2025/02/10 | 6.610 | 6.750 | 6.460 | 6.700 | 78,652,590 | 521,466,671 |
| 2025/02/05 | 6.700 | 6.740 | 6.450 | 6.610 | 51,273,482 | 339,686,818 |
| 2025/01/27 | 6.550 | 6.750 | 6.550 | 6.630 | 14,870,200 | 98,440,724 |
| 2025/01/20 | 6.390 | 6.580 | 6.240 | 6.550 | 93,938,165 | 604,961,782 |
| 2025/01/13 | 6.310 | 6.900 | 6.280 | 6.460 | 99,168,057 | 643,352,769 |
| 2025/01/06 | 6.550 | 6.710 | 6.350 | 6.370 | 60,136,224 | 390,584,774 |
| 2024/12/30 | 7.230 | 7.250 | 6.500 | 6.530 | 102,794,679 | 706,970,404 |
| 2024/12/23 | 7.130 | 7.260 | 6.870 | 7.200 | 108,579,205 | 772,541,043 |
| 2024/12/16 | 7.660 | 7.800 | 6.980 | 7.130 | 181,891,757 | 1,344,634,813 |
| 2024/12/09 | 7.000 | 8.140 | 6.910 | 7.840 | 296,632,095 | 2,216,583,329 |
| 2024/12/02 | 6.950 | 7.100 | 6.830 | 6.980 | 103,150,896 | 718,445,990 |
| 2024/11/25 | 6.570 | 7.030 | 6.510 | 6.940 | 93,581,130 | 632,842,391 |
| 2024/11/18 | 6.840 | 6.960 | 6.600 | 6.610 | 86,709,484 | 585,505,790 |
| 2024/11/11 | 7.020 | 7.210 | 6.720 | 6.840 | 123,671,627 | 859,208,628 |
| 2024/11/04 | 6.670 | 7.170 | 6.630 | 7.030 | 126,951,402 | 872,790,888 |
| 2024/10/28 | 6.850 | 7.040 | 6.600 | 6.660 | 120,198,392 | 815,846,585 |
| 2024/10/21 | 6.510 | 6.840 | 6.390 | 6.800 | 130,494,123 | 865,828,506 |
| 2024/10/14 | 6.500 | 6.620 | 6.280 | 6.470 | 110,327,235 | 713,541,392 |
| 2024/10/07 | 7.010 | 8.030 | 6.440 | 6.560 | 212,716,613 | 1,491,143,457 |
| 2024/09/30 | 7.010 | 7.410 | 6.930 | 7.300 | 52,095,171 | 373,131,662 |
| 2024/09/23 | 5.810 | 6.790 | 5.770 | 6.780 | 75,891,595 | 477,168,403 |
| 2024/09/18 | 5.760 | 5.950 | 5.620 | 5.800 | 28,547,558 | 165,076,254 |
| 2024/09/09 | 5.930 | 5.990 | 5.700 | 5.760 | 39,042,731 | 228,204,762 |
| 2024/09/02 | 6.190 | 6.390 | 5.950 | 5.960 | 47,297,260 | 289,577,474 |
| 2024/08/26 | 6.000 | 6.350 | 5.940 | 6.260 | 44,677,011 | 274,205,155 |
| 2024/08/19 | 6.380 | 6.440 | 5.940 | 6.000 | 51,788,169 | 320,568,766 |
| 2024/08/12 | 6.770 | 6.900 | 6.360 | 6.380 | 55,022,530 | 363,286,254 |
| 2024/08/05 | 6.850 | 7.000 | 6.670 | 6.770 | 57,237,373 | 390,501,977 |
| 2024/07/29 | 6.520 | 6.930 | 6.360 | 6.830 | 65,408,508 | 435,620,663 |
| 2024/07/22 | 6.720 | 6.770 | 6.310 | 6.540 | 53,393,702 | 351,597,527 |
| 2024/07/15 | 6.640 | 6.780 | 6.510 | 6.720 | 56,194,152 | 374,393,537 |
| 2024/07/08 | 6.850 | 6.920 | 6.500 | 6.690 | 84,374,900 | 568,686,826 |