日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 15.260 | 15.760 | 14.440 | 14.510 | 272,532,348 | 4,085,941,227 |
| 2026/03/23 | 15.210 | 16.240 | 15.000 | 15.540 | 357,335,348 | 5,537,804,555 |
| 2026/03/16 | 17.050 | 17.580 | 15.550 | 15.570 | 458,340,655 | 7,533,974,516 |
| 2026/03/09 | 18.460 | 19.580 | 17.080 | 17.140 | 642,833,945 | 11,612,795,216 |
| 2026/03/02 | 17.000 | 19.270 | 15.860 | 18.710 | 960,576,735 | 17,011,813,976 |
| 2026/02/24 | 15.480 | 17.930 | 15.420 | 17.480 | 636,718,912 | 10,555,207,763 |
| 2026/02/09 | 15.850 | 16.160 | 15.000 | 15.180 | 502,674,127 | 7,815,325,989 |
| 2026/02/02 | 15.000 | 16.630 | 14.820 | 15.610 | 894,307,366 | 13,875,178,783 |
| 2026/01/26 | 15.140 | 15.970 | 13.670 | 14.150 | 588,064,102 | 8,663,654,382 |
| 2026/01/19 | 13.860 | 17.250 | 13.540 | 15.130 | 1,470,883,560 | 21,982,354,804 |
| 2026/01/12 | 11.760 | 15.250 | 11.390 | 14.260 | 1,339,320,018 | 17,632,148,036 |
| 2026/01/05 | 10.720 | 12.180 | 10.660 | 11.750 | 689,266,087 | 7,807,661,600 |
| 2025/12/29 | 11.400 | 11.420 | 10.490 | 10.550 | 332,674,732 | 3,647,778,436 |
| 2025/12/22 | 10.100 | 11.980 | 9.960 | 11.600 | 912,771,667 | 9,958,338,886 |
| 2025/12/15 | 10.250 | 10.630 | 9.810 | 10.120 | 622,579,837 | 6,351,870,786 |
| 2025/12/08 | 9.440 | 10.250 | 9.220 | 10.250 | 417,506,348 | 4,087,387,146 |
| 2025/12/01 | 9.470 | 9.600 | 9.060 | 9.390 | 232,666,463 | 2,182,411,422 |
| 2025/11/24 | 9.580 | 9.850 | 9.220 | 9.510 | 353,550,659 | 3,372,873,286 |
| 2025/11/17 | 11.460 | 11.620 | 9.500 | 9.520 | 626,528,432 | 6,594,211,746 |
| 2025/11/10 | 11.000 | 13.000 | 10.750 | 11.540 | 1,460,409,418 | 16,900,587,989 |
| 2025/11/03 | 8.630 | 11.650 | 8.580 | 11.040 | 738,404,840 | 7,365,588,279 |
| 2025/10/27 | 8.330 | 8.740 | 8.290 | 8.470 | 206,515,356 | 1,746,603,623 |
| 2025/10/20 | 8.230 | 8.320 | 8.080 | 8.270 | 103,268,211 | 849,381,035 |
| 2025/10/13 | 8.460 | 8.970 | 8.160 | 8.160 | 235,011,047 | 1,982,905,709 |
| 2025/10/09 | 8.320 | 8.900 | 8.320 | 8.800 | 140,876,266 | 1,209,422,743 |
| 2025/09/29 | 8.250 | 8.330 | 8.030 | 8.230 | 42,368,991 | 347,849,416 |
| 2025/09/22 | 8.250 | 8.470 | 7.980 | 8.280 | 103,303,305 | 851,735,749 |
| 2025/09/15 | 8.380 | 8.520 | 8.200 | 8.250 | 120,139,338 | 1,001,661,730 |
| 2025/09/08 | 8.400 | 8.570 | 8.230 | 8.400 | 95,508,395 | 802,270,518 |
| 2025/09/01 | 8.720 | 8.810 | 8.220 | 8.430 | 130,382,568 | 1,114,119,043 |
| 2025/08/25 | 9.060 | 9.120 | 8.470 | 8.720 | 215,849,121 | 1,908,645,852 |
| 2025/08/18 | 8.740 | 9.210 | 8.700 | 8.990 | 290,821,548 | 2,591,219,992 |
| 2025/08/11 | 8.740 | 8.830 | 8.540 | 8.710 | 130,234,949 | 1,133,695,231 |
| 2025/08/04 | 8.550 | 8.850 | 8.520 | 8.730 | 122,701,469 | 1,062,901,475 |
| 2025/07/28 | 8.950 | 8.970 | 8.550 | 8.600 | 173,311,335 | 1,519,507,129 |
| 2025/07/21 | 8.910 | 9.930 | 8.840 | 8.930 | 572,754,868 | 5,242,138,929 |
| 2025/07/14 | 8.910 | 9.140 | 8.620 | 8.740 | 227,240,506 | 2,011,646,579 |
| 2025/07/07 | 8.500 | 9.240 | 8.500 | 8.800 | 403,383,942 | 3,533,643,331 |
| 2025/06/30 | 8.490 | 8.820 | 8.400 | 8.410 | 263,690,334 | 2,249,278,549 |
| 2025/06/23 | 8.010 | 8.510 | 7.960 | 8.440 | 192,665,415 | 1,585,636,365 |
| 2025/06/16 | 8.340 | 8.600 | 8.040 | 8.050 | 179,976,165 | 1,486,153,182 |
| 2025/06/09 | 8.980 | 9.290 | 8.410 | 8.430 | 360,236,523 | 3,161,976,080 |
| 2025/06/03 | 8.750 | 9.460 | 8.730 | 8.910 | 420,429,411 | 3,768,098,596 |
| 2025/05/26 | 8.890 | 10.300 | 8.670 | 8.850 | 957,131,526 | 8,784,074,579 |
| 2025/05/19 | 8.000 | 10.350 | 7.980 | 8.570 | 1,074,366,809 | 9,373,850,408 |
| 2025/05/12 | 7.800 | 8.120 | 7.590 | 7.770 | 131,793,301 | 1,030,623,613 |
| 2025/05/06 | 7.540 | 8.010 | 7.530 | 7.750 | 143,108,236 | 1,103,006,728 |
| 2025/04/28 | 7.800 | 7.950 | 7.420 | 7.500 | 90,567,425 | 694,425,731 |
| 2025/04/21 | 7.750 | 7.900 | 7.510 | 7.590 | 142,508,054 | 1,095,530,665 |
| 2025/04/14 | 8.380 | 8.780 | 7.650 | 7.770 | 314,252,881 | 2,559,589,715 |
| 2025/04/07 | 8.190 | 8.320 | 6.490 | 8.240 | 315,246,466 | 2,462,074,899 |
| 2025/03/31 | 8.460 | 9.230 | 8.350 | 8.730 | 362,222,268 | 3,148,617,064 |
| 2025/03/24 | 8.190 | 9.240 | 7.850 | 8.620 | 583,837,103 | 4,948,019,447 |
| 2025/03/17 | 7.560 | 8.610 | 7.460 | 8.200 | 438,979,949 | 3,493,182,944 |
| 2025/03/10 | 7.520 | 7.680 | 7.330 | 7.520 | 111,234,187 | 835,646,829 |
| 2025/03/03 | 7.560 | 7.780 | 7.470 | 7.520 | 121,466,549 | 921,020,107 |
| 2025/02/24 | 7.980 | 8.030 | 7.530 | 7.550 | 123,375,442 | 958,935,622 |
| 2025/02/17 | 7.960 | 8.160 | 7.810 | 8.010 | 123,315,343 | 984,673,013 |
| 2025/02/10 | 8.060 | 8.420 | 7.850 | 7.980 | 226,818,595 | 1,832,127,201 |
| 2025/02/05 | 7.500 | 7.880 | 7.400 | 7.790 | 77,240,790 | 590,312,737 |
| 2025/01/27 | 7.650 | 7.700 | 7.430 | 7.430 | 17,695,140 | 133,642,544 |
| 2025/01/20 | 7.770 | 7.850 | 7.510 | 7.600 | 124,638,994 | 957,539,071 |
| 2025/01/13 | 7.170 | 7.880 | 7.000 | 7.580 | 148,123,740 | 1,097,226,604 |
| 2025/01/06 | 7.260 | 7.550 | 7.130 | 7.220 | 105,500,640 | 769,099,665 |
| 2024/12/30 | 8.240 | 8.260 | 7.250 | 7.280 | 105,385,742 | 817,529,893 |
| 2024/12/23 | 8.640 | 8.730 | 8.030 | 8.250 | 141,009,157 | 1,186,239,533 |
| 2024/12/16 | 9.010 | 9.330 | 8.720 | 8.720 | 177,126,077 | 1,584,392,758 |
| 2024/12/09 | 9.350 | 9.400 | 9.030 | 9.040 | 197,965,653 | 1,822,273,835 |
| 2024/12/02 | 9.100 | 9.550 | 9.100 | 9.360 | 218,303,597 | 2,025,311,621 |
| 2024/11/25 | 9.140 | 9.790 | 8.760 | 9.160 | 287,556,469 | 2,649,113,970 |
| 2024/11/18 | 9.200 | 9.880 | 8.930 | 9.140 | 325,038,425 | 3,018,794,372 |
| 2024/11/11 | 10.400 | 10.600 | 9.180 | 9.200 | 365,087,929 | 3,594,290,661 |
| 2024/11/04 | 10.670 | 11.220 | 10.120 | 10.440 | 511,371,067 | 5,426,925,448 |
| 2024/10/28 | 11.360 | 13.090 | 10.910 | 11.340 | 1,104,703,679 | 12,897,415,452 |
| 2024/10/21 | 10.690 | 12.990 | 10.300 | 11.360 | 1,309,514,854 | 14,843,350,870 |
| 2024/10/14 | 8.960 | 11.250 | 8.910 | 10.690 | 1,352,022,583 | 13,456,004,757 |
| 2024/10/08 | 10.630 | 10.770 | 8.480 | 9.020 | 852,989,153 | 8,295,319,512 |
| 2024/09/30 | 9.050 | 9.890 | 9.050 | 9.790 | 356,161,083 | 3,363,941,428 |
| 2024/09/23 | 11.680 | 13.450 | 9.010 | 9.110 | 1,531,762,333 | 16,562,180,225 |
| 2024/09/18 | 8.750 | 11.120 | 7.660 | 11.120 | 569,289,517 | 5,500,759,958 |
| 2024/09/09 | 6.610 | 8.510 | 5.760 | 8.510 | 1,036,347,512 | 7,614,563,344 |
| 2024/09/02 | 4.880 | 6.500 | 4.880 | 6.020 | 570,482,770 | 3,177,589,028 |
| 2024/08/26 | 4.400 | 4.540 | 4.220 | 4.440 | 58,641,144 | 258,021,033 |
| 2024/08/19 | 4.590 | 4.680 | 4.390 | 4.400 | 64,450,760 | 290,995,181 |
| 2024/08/12 | 5.040 | 5.080 | 4.590 | 4.590 | 90,864,904 | 438,423,161 |
| 2024/08/05 | 4.890 | 5.150 | 4.870 | 5.020 | 99,207,800 | 494,302,863 |
| 2024/07/29 | 4.740 | 5.100 | 4.670 | 4.920 | 108,008,219 | 524,649,923 |
| 2024/07/22 | 4.590 | 4.790 | 4.300 | 4.720 | 100,646,741 | 462,975,008 |
| 2024/07/15 | 4.760 | 4.780 | 4.450 | 4.620 | 114,076,976 | 530,743,130 |
| 2024/07/08 | 5.130 | 5.290 | 4.810 | 4.810 | 226,393,631 | 1,134,232,091 |