日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 11.900 | 12.430 | 11.710 | 11.880 | 224,576,401 | 2,690,425,283 |
| 2026/03/23 | 12.270 | 12.430 | 11.350 | 12.120 | 329,258,957 | 3,965,100,989 |
| 2026/03/16 | 14.710 | 14.780 | 12.620 | 12.640 | 285,877,312 | 3,912,945,708 |
| 2026/03/09 | 14.460 | 15.390 | 14.070 | 14.820 | 289,283,044 | 4,248,121,501 |
| 2026/03/02 | 15.000 | 15.280 | 13.570 | 14.800 | 377,142,574 | 5,529,852,991 |
| 2026/02/24 | 14.150 | 15.580 | 14.060 | 15.420 | 289,451,047 | 4,284,599,123 |
| 2026/02/09 | 14.000 | 14.480 | 13.790 | 14.000 | 286,153,750 | 4,025,467,878 |
| 2026/02/02 | 13.840 | 14.260 | 13.480 | 13.650 | 295,443,905 | 4,079,341,718 |
| 2026/01/26 | 15.290 | 15.300 | 13.430 | 13.840 | 505,471,260 | 7,311,641,775 |
| 2026/01/19 | 15.250 | 16.410 | 15.050 | 15.490 | 552,787,188 | 8,595,840,773 |
| 2026/01/12 | 15.060 | 15.500 | 13.660 | 15.400 | 901,513,941 | 13,437,065,290 |
| 2026/01/05 | 12.500 | 14.970 | 12.410 | 14.730 | 827,688,123 | 11,300,012,099 |
| 2025/12/29 | 12.250 | 12.700 | 11.910 | 12.430 | 343,446,473 | 4,232,119,163 |
| 2025/12/22 | 10.780 | 12.420 | 10.580 | 12.380 | 632,940,381 | 7,304,131,996 |
| 2025/12/15 | 11.620 | 11.880 | 10.390 | 10.830 | 636,617,525 | 7,117,383,929 |
| 2025/12/08 | 10.210 | 11.800 | 10.140 | 11.700 | 581,432,633 | 6,373,955,239 |
| 2025/12/01 | 10.450 | 10.450 | 9.700 | 10.240 | 263,988,947 | 2,695,327,148 |
| 2025/11/24 | 9.900 | 10.830 | 9.820 | 10.450 | 406,030,867 | 4,161,816,386 |
| 2025/11/17 | 10.700 | 11.830 | 9.840 | 9.840 | 742,648,256 | 7,836,795,721 |
| 2025/11/10 | 11.050 | 11.090 | 9.950 | 10.140 | 363,632,237 | 3,839,047,342 |
| 2025/11/03 | 10.860 | 11.360 | 10.160 | 11.100 | 497,037,563 | 5,402,798,309 |
| 2025/10/27 | 10.270 | 11.280 | 10.220 | 10.860 | 610,498,920 | 6,506,392,239 |
| 2025/10/20 | 9.760 | 10.230 | 9.650 | 10.180 | 416,689,592 | 4,148,144,888 |
| 2025/10/13 | 10.540 | 11.630 | 9.500 | 9.530 | 764,832,301 | 7,877,772,700 |
| 2025/10/09 | 10.700 | 11.400 | 10.650 | 10.910 | 361,822,178 | 3,949,289,072 |
| 2025/09/29 | 10.120 | 10.870 | 10.030 | 10.400 | 361,761,408 | 3,746,039,379 |
| 2025/09/22 | 8.700 | 10.580 | 8.660 | 10.000 | 941,131,566 | 8,926,632,903 |
| 2025/09/15 | 8.580 | 8.890 | 8.250 | 8.630 | 391,572,871 | 3,362,632,029 |
| 2025/09/08 | 8.660 | 8.770 | 7.940 | 8.580 | 488,245,900 | 4,143,987,076 |
| 2025/09/01 | 9.260 | 9.270 | 8.120 | 8.520 | 605,351,889 | 5,322,556,484 |
| 2025/08/25 | 8.600 | 9.400 | 8.540 | 9.260 | 617,520,574 | 5,526,809,137 |
| 2025/08/18 | 8.180 | 8.990 | 8.150 | 8.600 | 532,216,070 | 4,513,192,273 |
| 2025/08/11 | 7.750 | 8.190 | 7.750 | 8.120 | 477,038,761 | 3,793,650,746 |
| 2025/08/04 | 7.700 | 7.850 | 7.600 | 7.750 | 278,920,622 | 2,154,661,804 |
| 2025/07/28 | 7.760 | 8.100 | 7.520 | 7.730 | 392,279,372 | 3,050,952,815 |
| 2025/07/21 | 7.500 | 8.040 | 7.490 | 7.710 | 445,828,993 | 3,426,195,811 |
| 2025/07/14 | 7.710 | 7.790 | 7.450 | 7.500 | 298,714,965 | 2,273,967,671 |
| 2025/07/07 | 7.650 | 7.900 | 7.540 | 7.700 | 326,414,053 | 2,512,572,172 |
| 2025/06/30 | 7.350 | 7.740 | 7.320 | 7.650 | 386,552,719 | 2,904,943,683 |
| 2025/06/23 | 7.120 | 7.490 | 7.060 | 7.350 | 321,921,077 | 2,335,537,413 |
| 2025/06/16 | 8.030 | 8.520 | 7.160 | 7.180 | 778,662,126 | 6,013,218,268 |
| 2025/06/09 | 7.380 | 8.270 | 7.380 | 7.960 | 672,416,093 | 5,209,543,680 |
| 2025/06/03 | 7.310 | 7.620 | 7.310 | 7.410 | 257,106,930 | 1,905,805,118 |
| 2025/05/26 | 7.280 | 8.020 | 7.180 | 7.400 | 669,692,612 | 5,002,603,811 |
| 2025/05/19 | 7.370 | 7.570 | 7.160 | 7.250 | 310,071,752 | 2,275,151,480 |
| 2025/05/12 | 7.210 | 7.580 | 7.030 | 7.370 | 352,911,580 | 2,575,372,255 |
| 2025/05/06 | 6.800 | 7.390 | 6.760 | 7.140 | 295,742,518 | 2,076,851,832 |
| 2025/04/28 | 6.550 | 6.870 | 6.260 | 6.700 | 177,131,797 | 1,168,184,201 |
| 2025/04/21 | 6.180 | 6.570 | 6.120 | 6.430 | 232,137,199 | 1,468,267,783 |
| 2025/04/14 | 6.380 | 6.570 | 6.100 | 6.190 | 245,995,720 | 1,552,232,993 |
| 2025/04/07 | 6.770 | 6.850 | 5.360 | 6.180 | 501,967,183 | 3,157,373,581 |
| 2025/03/31 | 7.200 | 7.640 | 7.060 | 7.270 | 329,166,860 | 2,400,449,326 |
| 2025/03/24 | 7.990 | 8.800 | 7.160 | 7.230 | 932,414,073 | 7,268,167,699 |
| 2025/03/17 | 7.490 | 8.180 | 7.360 | 7.920 | 644,880,521 | 4,989,763,031 |
| 2025/03/10 | 7.030 | 7.780 | 7.020 | 7.430 | 677,098,523 | 4,952,975,695 |
| 2025/03/03 | 6.680 | 7.190 | 6.590 | 7.030 | 347,974,921 | 2,391,457,644 |
| 2025/02/24 | 7.290 | 7.330 | 6.620 | 6.670 | 517,305,702 | 3,609,500,535 |
| 2025/02/17 | 6.910 | 7.250 | 6.720 | 7.240 | 519,266,858 | 3,650,446,011 |
| 2025/02/10 | 7.110 | 7.350 | 6.890 | 6.960 | 576,254,325 | 4,078,439,985 |
| 2025/02/05 | 6.710 | 7.280 | 6.500 | 7.110 | 434,511,262 | 2,998,127,707 |
| 2025/01/27 | 7.370 | 7.370 | 6.850 | 6.890 | 159,392,649 | 1,134,875,660 |
| 2025/01/20 | 6.840 | 7.690 | 6.840 | 7.580 | 968,345,947 | 7,008,403,791 |
| 2025/01/13 | 6.380 | 6.860 | 6.230 | 6.680 | 473,495,615 | 3,095,477,583 |
| 2025/01/06 | 6.880 | 7.020 | 6.530 | 6.540 | 566,556,541 | 3,820,007,477 |
| 2024/12/30 | 8.050 | 8.740 | 6.690 | 6.710 | 897,025,535 | 6,770,300,225 |
| 2024/12/23 | 8.060 | 8.450 | 7.400 | 8.020 | 1,321,548,764 | 10,549,263,008 |
| 2024/12/16 | 6.400 | 7.900 | 6.350 | 7.900 | 1,087,848,038 | 7,764,515,371 |
| 2024/12/09 | 6.450 | 7.100 | 6.350 | 6.360 | 731,152,698 | 4,800,017,462 |
| 2024/12/02 | 6.180 | 6.930 | 6.140 | 6.540 | 1,218,120,670 | 7,853,833,019 |
| 2024/11/25 | 5.420 | 6.570 | 5.230 | 6.300 | 1,043,133,976 | 6,133,627,778 |
| 2024/11/18 | 5.300 | 6.000 | 5.100 | 5.500 | 673,917,904 | 3,689,700,524 |
| 2024/11/11 | 5.490 | 5.870 | 5.220 | 5.250 | 490,982,273 | 2,679,535,754 |
| 2024/11/04 | 5.290 | 5.770 | 5.270 | 5.490 | 471,133,581 | 2,570,033,684 |
| 2024/10/28 | 5.830 | 6.090 | 5.280 | 5.310 | 601,866,906 | 3,387,006,013 |
| 2024/10/21 | 6.120 | 6.260 | 5.750 | 5.840 | 831,137,975 | 4,980,594,315 |
| 2024/10/14 | 4.830 | 6.250 | 4.760 | 6.090 | 1,093,761,088 | 5,996,545,164 |
| 2024/10/07 | 5.060 | 5.760 | 4.750 | 4.810 | 786,960,459 | 4,009,563,538 |
| 2024/09/30 | 5.060 | 5.250 | 4.880 | 5.240 | 132,753,003 | 678,035,962 |
| 2024/09/23 | 4.110 | 4.780 | 4.070 | 4.780 | 317,335,172 | 1,407,381,487 |
| 2024/09/18 | 4.020 | 4.140 | 3.970 | 4.100 | 103,455,445 | 419,770,468 |
| 2024/09/09 | 4.060 | 4.190 | 3.950 | 4.020 | 161,484,311 | 654,818,881 |
| 2024/09/02 | 4.800 | 4.840 | 4.060 | 4.070 | 361,429,392 | 1,605,650,073 |
| 2024/08/26 | 4.820 | 5.010 | 4.510 | 4.850 | 356,118,359 | 1,708,477,827 |
| 2024/08/19 | 4.970 | 5.340 | 4.820 | 4.840 | 672,849,981 | 3,359,203,530 |
| 2024/08/12 | 4.470 | 5.040 | 4.350 | 5.040 | 323,792,213 | 1,529,918,206 |
| 2024/08/05 | 4.270 | 4.710 | 4.220 | 4.480 | 374,051,205 | 1,653,306,326 |
| 2024/07/29 | 4.370 | 4.650 | 4.220 | 4.420 | 353,536,292 | 1,560,862,729 |
| 2024/07/22 | 3.730 | 4.480 | 3.650 | 4.380 | 300,822,427 | 1,221,339,053 |
| 2024/07/15 | 3.850 | 3.880 | 3.730 | 3.730 | 91,516,700 | 347,534,668 |
| 2024/07/08 | 3.800 | 3.940 | 3.660 | 3.860 | 133,602,512 | 509,693,583 |