日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 24.260 | 26.700 | 24.050 | 25.150 | 780,989,070 | 19,555,966,312 |
| 2026/03/23 | 24.680 | 26.180 | 23.890 | 24.800 | 648,743,699 | 16,145,608,808 |
| 2026/03/16 | 28.000 | 29.800 | 25.170 | 25.180 | 1,002,883,814 | 27,115,471,121 |
| 2026/03/09 | 28.500 | 34.310 | 27.850 | 28.590 | 1,808,495,757 | 53,915,779,755 |
| 2026/03/02 | 28.340 | 31.130 | 26.980 | 29.730 | 1,936,757,807 | 56,253,130,504 |
| 2026/02/24 | 26.000 | 30.000 | 23.590 | 28.940 | 1,553,861,914 | 42,160,158,381 |
| 2026/02/09 | 21.990 | 24.610 | 21.510 | 24.610 | 965,225,489 | 22,373,926,835 |
| 2026/02/02 | 20.750 | 22.590 | 19.860 | 21.350 | 985,420,767 | 20,829,331,462 |
| 2026/01/26 | 21.050 | 22.200 | 19.720 | 21.010 | 1,058,190,356 | 22,216,706,524 |
| 2026/01/19 | 19.790 | 21.270 | 19.500 | 21.040 | 955,310,517 | 19,488,334,546 |
| 2026/01/12 | 21.850 | 24.420 | 19.850 | 21.990 | 1,515,360,663 | 33,379,607,004 |
| 2026/01/05 | 17.890 | 21.220 | 17.680 | 21.220 | 941,891,594 | 18,369,240,811 |
| 2025/12/29 | 17.590 | 18.390 | 17.300 | 17.880 | 388,164,793 | 6,905,451,667 |
| 2025/12/22 | 16.950 | 17.590 | 16.810 | 17.320 | 250,518,947 | 4,300,784,022 |
| 2025/12/15 | 17.580 | 17.640 | 16.400 | 16.950 | 285,624,968 | 4,896,326,013 |
| 2025/12/08 | 18.270 | 18.900 | 17.500 | 17.750 | 370,695,943 | 6,711,450,048 |
| 2025/12/01 | 19.140 | 19.430 | 17.700 | 18.260 | 487,323,467 | 9,080,054,498 |
| 2025/11/24 | 19.430 | 20.250 | 18.100 | 19.150 | 863,702,092 | 16,611,150,484 |
| 2025/11/17 | 18.500 | 23.480 | 18.350 | 20.090 | 1,580,907,465 | 31,784,144,583 |
| 2025/11/10 | 18.200 | 18.400 | 17.650 | 17.650 | 276,827,507 | 4,975,974,438 |
| 2025/11/03 | 19.290 | 20.930 | 18.230 | 18.240 | 779,605,761 | 14,946,991,452 |
| 2025/10/27 | 17.530 | 19.870 | 17.530 | 19.090 | 708,505,929 | 13,110,902,216 |
| 2025/10/20 | 18.080 | 18.360 | 16.760 | 17.390 | 334,370,793 | 5,900,808,569 |
| 2025/10/13 | 17.470 | 20.250 | 17.470 | 17.990 | 596,311,561 | 10,909,520,008 |
| 2025/10/09 | 19.130 | 19.660 | 18.410 | 18.460 | 252,774,413 | 4,781,228,021 |
| 2025/09/29 | 18.780 | 19.860 | 18.680 | 19.120 | 213,800,357 | 4,085,724,822 |
| 2025/09/22 | 21.510 | 22.440 | 18.800 | 18.810 | 957,697,531 | 19,527,452,657 |
| 2025/09/15 | 20.540 | 24.510 | 19.360 | 22.250 | 1,796,475,837 | 38,920,649,008 |
| 2025/09/08 | 19.510 | 21.190 | 18.030 | 20.530 | 1,112,924,889 | 22,052,606,675 |
| 2025/09/01 | 22.160 | 24.400 | 18.870 | 19.500 | 1,629,204,114 | 34,592,076,350 |
| 2025/08/25 | 22.190 | 26.850 | 21.620 | 23.490 | 2,242,620,834 | 52,785,687,880 |
| 2025/08/18 | 19.610 | 22.750 | 19.490 | 21.140 | 1,825,577,894 | 37,876,177,355 |
| 2025/08/11 | 12.580 | 19.450 | 12.580 | 18.800 | 2,167,978,497 | 34,367,879,123 |
| 2025/08/04 | 10.530 | 13.900 | 10.530 | 12.910 | 1,149,184,966 | 13,752,871,080 |
| 2025/07/28 | 10.890 | 11.200 | 10.240 | 10.760 | 851,124,251 | 9,168,735,993 |
| 2025/07/21 | 9.920 | 11.280 | 9.750 | 10.870 | 772,413,281 | 8,075,580,852 |
| 2025/07/14 | 9.880 | 10.270 | 9.620 | 10.000 | 536,966,514 | 5,338,789,565 |
| 2025/07/07 | 9.360 | 9.950 | 9.320 | 9.870 | 455,701,258 | 4,386,124,608 |
| 2025/06/30 | 9.520 | 9.760 | 9.290 | 9.430 | 286,222,352 | 2,719,112,344 |
| 2025/06/23 | 8.620 | 9.680 | 8.600 | 9.520 | 374,456,796 | 3,409,429,127 |
| 2025/06/16 | 8.910 | 9.270 | 8.700 | 8.730 | 239,693,948 | 2,133,875,372 |
| 2025/06/09 | 9.490 | 9.700 | 8.960 | 9.000 | 324,097,568 | 3,010,056,162 |
| 2025/06/03 | 9.200 | 9.740 | 9.200 | 9.470 | 311,417,197 | 2,928,100,194 |
| 2025/05/26 | 9.750 | 9.950 | 9.320 | 9.330 | 432,971,519 | 4,151,114,438 |
| 2025/05/19 | 10.630 | 11.050 | 9.740 | 9.820 | 836,053,386 | 8,619,710,409 |
| 2025/05/12 | 9.990 | 10.940 | 9.680 | 10.790 | 1,210,456,959 | 12,528,229,525 |
| 2025/05/06 | 10.000 | 11.980 | 9.790 | 9.980 | 1,096,653,168 | 11,446,317,441 |
| 2025/04/28 | 8.280 | 9.370 | 8.270 | 9.090 | 446,021,758 | 3,903,805,436 |
| 2025/04/21 | 7.570 | 8.050 | 7.510 | 7.970 | 244,224,863 | 1,898,848,309 |
| 2025/04/14 | 7.710 | 7.890 | 7.410 | 7.580 | 177,358,642 | 1,356,350,214 |
| 2025/04/07 | 7.550 | 7.680 | 6.300 | 7.570 | 295,215,139 | 2,147,690,136 |
| 2025/03/31 | 8.680 | 8.690 | 8.060 | 8.150 | 155,335,926 | 1,304,045,098 |
| 2025/03/24 | 9.020 | 9.130 | 8.490 | 8.800 | 245,399,345 | 2,174,238,196 |
| 2025/03/17 | 9.250 | 9.990 | 9.020 | 9.020 | 439,558,323 | 4,096,683,570 |
| 2025/03/10 | 9.600 | 9.870 | 9.000 | 9.220 | 428,048,705 | 4,033,288,922 |
| 2025/03/03 | 8.900 | 10.560 | 8.660 | 9.780 | 603,674,622 | 5,719,817,043 |
| 2025/02/24 | 10.680 | 11.240 | 8.860 | 8.960 | 830,139,580 | 8,247,436,727 |
| 2025/02/17 | 9.690 | 11.200 | 9.530 | 10.590 | 1,389,648,002 | 14,247,366,140 |
| 2025/02/10 | 9.780 | 10.340 | 9.210 | 9.510 | 1,234,013,871 | 11,982,274,687 |
| 2025/02/05 | 9.220 | 9.920 | 8.620 | 9.580 | 938,264,164 | 8,758,695,970 |
| 2025/01/27 | 9.030 | 9.490 | 8.580 | 9.000 | 339,658,990 | 3,065,422,384 |
| 2025/01/20 | 7.530 | 8.810 | 7.110 | 8.810 | 998,311,086 | 8,051,378,908 |
| 2025/01/13 | 6.990 | 7.910 | 6.660 | 7.480 | 949,279,879 | 6,891,771,921 |
| 2025/01/06 | 6.580 | 8.050 | 6.350 | 7.290 | 763,575,468 | 5,396,569,620 |
| 2024/12/30 | 7.550 | 7.630 | 6.540 | 6.580 | 326,415,969 | 2,309,392,980 |
| 2024/12/23 | 8.450 | 8.470 | 7.400 | 7.560 | 516,714,562 | 4,118,215,059 |
| 2024/12/16 | 9.330 | 9.370 | 7.960 | 8.330 | 894,366,346 | 7,823,469,611 |
| 2024/12/09 | 9.250 | 9.860 | 8.820 | 9.260 | 1,334,089,760 | 12,403,699,543 |
| 2024/12/02 | 11.820 | 13.480 | 9.620 | 9.650 | 2,054,469,628 | 22,891,927,829 |
| 2024/11/25 | 7.610 | 11.140 | 7.610 | 11.140 | 1,020,624,156 | 9,568,351,462 |
| 2024/11/18 | 5.750 | 6.920 | 5.350 | 6.920 | 408,450,220 | 2,546,687,121 |
| 2024/11/11 | 6.150 | 6.390 | 5.710 | 5.720 | 206,221,071 | 1,235,779,767 |
| 2024/11/04 | 5.520 | 6.250 | 5.440 | 6.160 | 243,278,187 | 1,421,352,807 |
| 2024/10/28 | 5.600 | 5.990 | 5.500 | 5.530 | 290,534,506 | 1,642,972,631 |
| 2024/10/21 | 5.410 | 5.950 | 5.350 | 5.570 | 254,276,942 | 1,416,322,566 |
| 2024/10/14 | 5.030 | 5.500 | 4.950 | 5.410 | 186,258,607 | 972,735,575 |
| 2024/10/07 | 4.830 | 6.060 | 4.790 | 5.050 | 373,157,050 | 1,933,886,411 |
| 2024/09/30 | 4.830 | 5.100 | 4.790 | 5.100 | 75,441,732 | 373,813,782 |
| 2024/09/23 | 4.330 | 4.740 | 4.270 | 4.640 | 264,349,087 | 1,188,249,146 |
| 2024/09/18 | 3.990 | 4.450 | 3.870 | 4.330 | 100,318,562 | 417,325,217 |
| 2024/09/09 | 3.990 | 4.300 | 3.850 | 4.000 | 136,885,734 | 552,333,936 |
| 2024/09/02 | 4.200 | 4.200 | 3.890 | 3.950 | 183,658,484 | 745,653,445 |
| 2024/08/26 | 3.630 | 3.960 | 3.440 | 3.960 | 60,087,752 | 225,178,850 |
| 2024/08/19 | 3.780 | 3.860 | 3.570 | 3.610 | 55,970,001 | 207,368,853 |
| 2024/08/12 | 3.770 | 3.880 | 3.660 | 3.800 | 57,908,805 | 218,750,510 |
| 2024/08/05 | 3.890 | 3.920 | 3.760 | 3.770 | 46,078,127 | 176,709,617 |
| 2024/07/29 | 3.730 | 4.010 | 3.670 | 3.890 | 72,665,840 | 277,946,838 |
| 2024/07/22 | 3.670 | 3.810 | 3.560 | 3.720 | 47,957,317 | 176,962,499 |
| 2024/07/15 | 3.760 | 3.780 | 3.530 | 3.660 | 46,589,529 | 171,565,940 |
| 2024/07/08 | 3.890 | 3.900 | 3.630 | 3.770 | 65,428,336 | 248,464,105 |