日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 10.480 | 11.200 | 9.940 | 10.010 | 656,621,226 | 6,833,785,409 |
| 2026/03/23 | 9.890 | 11.450 | 9.510 | 10.770 | 780,064,588 | 8,116,572,038 |
| 2026/03/16 | 10.850 | 11.780 | 10.400 | 10.410 | 985,918,334 | 10,707,073,107 |
| 2026/03/09 | 11.200 | 12.670 | 10.810 | 10.860 | 1,429,109,216 | 16,270,408,424 |
| 2026/03/02 | 12.800 | 12.890 | 10.710 | 11.330 | 1,305,181,450 | 15,574,077,652 |
| 2026/02/24 | 13.500 | 13.810 | 11.510 | 13.040 | 1,947,143,885 | 25,244,720,469 |
| 2026/02/09 | 10.400 | 15.250 | 9.970 | 13.190 | 959,843,499 | 11,712,490,296 |
| 2026/02/02 | 10.030 | 10.440 | 8.710 | 9.460 | 983,149,720 | 9,497,226,295 |
| 2026/01/26 | 10.100 | 11.140 | 9.880 | 10.170 | 1,465,043,343 | 15,122,909,908 |
| 2026/01/19 | 9.790 | 9.980 | 8.770 | 9.580 | 940,940,920 | 8,967,166,967 |
| 2026/01/12 | 10.090 | 11.870 | 9.360 | 9.620 | 2,137,541,006 | 21,877,732,196 |
| 2026/01/05 | 7.150 | 9.690 | 7.140 | 9.690 | 1,533,592,692 | 12,909,016,484 |
| 2025/12/29 | 7.220 | 7.280 | 7.080 | 7.160 | 96,757,548 | 695,202,982 |
| 2025/12/22 | 7.240 | 7.340 | 7.080 | 7.210 | 195,175,157 | 1,408,676,695 |
| 2025/12/15 | 7.140 | 7.240 | 6.900 | 7.230 | 222,424,537 | 1,585,330,887 |
| 2025/12/08 | 7.200 | 7.980 | 7.120 | 7.210 | 610,527,514 | 4,504,166,734 |
| 2025/12/01 | 7.680 | 8.150 | 7.110 | 7.220 | 507,241,904 | 3,824,603,956 |
| 2025/11/24 | 6.950 | 8.100 | 6.870 | 7.870 | 447,716,736 | 3,334,370,391 |
| 2025/11/17 | 7.360 | 7.460 | 6.920 | 6.920 | 223,257,387 | 1,599,639,177 |
| 2025/11/10 | 7.280 | 7.570 | 7.180 | 7.360 | 308,459,127 | 2,266,403,435 |
| 2025/11/03 | 7.130 | 7.370 | 7.010 | 7.280 | 210,879,774 | 1,517,807,173 |
| 2025/10/27 | 7.130 | 7.760 | 7.080 | 7.150 | 355,383,920 | 2,587,194,937 |
| 2025/10/20 | 6.970 | 7.300 | 6.900 | 7.130 | 273,551,625 | 1,935,377,746 |
| 2025/10/13 | 6.800 | 7.230 | 6.800 | 6.990 | 238,949,087 | 1,661,890,900 |
| 2025/10/09 | 7.280 | 7.380 | 7.170 | 7.180 | 123,810,810 | 897,937,899 |
| 2025/09/29 | 7.430 | 7.470 | 7.280 | 7.340 | 94,739,148 | 699,174,912 |
| 2025/09/22 | 7.760 | 7.890 | 7.420 | 7.420 | 332,992,725 | 2,538,237,046 |
| 2025/09/15 | 8.160 | 8.240 | 7.670 | 7.710 | 409,321,412 | 3,252,058,618 |
| 2025/09/08 | 7.850 | 8.440 | 7.700 | 8.200 | 453,120,978 | 3,646,491,070 |
| 2025/09/01 | 8.880 | 9.020 | 7.520 | 7.850 | 647,840,833 | 5,388,416,128 |
| 2025/08/25 | 8.840 | 9.790 | 8.700 | 8.750 | 1,311,921,268 | 11,833,529,837 |
| 2025/08/18 | 8.540 | 8.990 | 8.410 | 8.720 | 822,086,176 | 7,123,376,715 |
| 2025/08/11 | 8.010 | 8.610 | 8.010 | 8.510 | 728,770,445 | 6,037,863,136 |
| 2025/08/04 | 7.860 | 8.280 | 7.830 | 8.020 | 349,075,725 | 2,791,733,110 |
| 2025/07/28 | 8.690 | 8.690 | 7.950 | 8.000 | 514,312,182 | 4,285,506,256 |
| 2025/07/21 | 8.830 | 8.910 | 8.160 | 8.620 | 804,875,448 | 6,946,075,116 |
| 2025/07/14 | 8.400 | 9.360 | 8.340 | 8.990 | 1,545,366,798 | 13,556,730,235 |
| 2025/07/07 | 7.980 | 8.990 | 7.980 | 8.400 | 1,250,738,709 | 10,428,033,986 |
| 2025/06/30 | 8.020 | 8.800 | 7.610 | 8.100 | 1,422,565,840 | 11,569,016,693 |
| 2025/06/23 | 6.980 | 8.320 | 6.930 | 8.060 | 1,015,886,434 | 7,692,800,021 |
| 2025/06/16 | 7.110 | 7.710 | 7.040 | 7.190 | 616,827,468 | 4,479,709,486 |
| 2025/06/09 | 7.730 | 8.150 | 7.210 | 7.220 | 903,070,280 | 6,843,015,046 |
| 2025/06/03 | 6.850 | 8.200 | 6.790 | 7.800 | 801,040,960 | 5,935,713,513 |
| 2025/05/26 | 7.210 | 7.500 | 6.940 | 6.990 | 518,474,027 | 3,712,274,033 |
| 2025/05/19 | 7.720 | 8.300 | 7.130 | 7.150 | 733,926,083 | 5,559,490,078 |
| 2025/05/12 | 7.780 | 8.400 | 7.430 | 7.720 | 1,048,151,217 | 8,209,644,407 |
| 2025/05/06 | 7.290 | 8.470 | 7.210 | 7.600 | 1,067,419,778 | 8,157,755,653 |
| 2025/04/28 | 6.600 | 7.550 | 6.590 | 7.130 | 859,384,205 | 5,987,759,448 |
| 2025/04/21 | 6.010 | 7.140 | 5.860 | 6.360 | 1,038,021,864 | 6,583,653,672 |
| 2025/04/14 | 6.400 | 6.500 | 5.730 | 6.040 | 652,574,411 | 4,024,752,679 |
| 2025/04/07 | 6.500 | 6.750 | 5.250 | 6.290 | 877,295,948 | 5,437,041,637 |
| 2025/03/31 | 6.700 | 7.790 | 6.540 | 7.190 | 1,145,317,883 | 8,080,217,664 |
| 2025/03/24 | 8.470 | 8.570 | 6.330 | 7.010 | 1,247,997,267 | 9,478,539,242 |
| 2025/03/17 | 7.700 | 9.830 | 7.700 | 8.770 | 1,737,234,343 | 14,766,491,915 |
| 2025/03/10 | 7.090 | 9.180 | 6.700 | 7.830 | 1,782,482,444 | 13,725,114,818 |
| 2025/03/03 | 7.340 | 7.640 | 6.000 | 7.070 | 1,731,419,176 | 12,141,576,971 |
| 2025/02/24 | 5.240 | 7.660 | 5.240 | 7.410 | 715,035,931 | 4,567,292,009 |
| 2025/02/17 | 4.790 | 4.980 | 4.230 | 4.760 | 630,815,361 | 2,958,524,043 |
| 2025/02/10 | 4.150 | 4.800 | 4.000 | 4.610 | 981,848,776 | 4,310,316,126 |
| 2025/02/05 | 3.560 | 4.200 | 3.540 | 4.060 | 302,208,004 | 1,160,478,735 |
| 2025/01/27 | 3.590 | 3.700 | 3.490 | 3.500 | 29,240,061 | 104,387,017 |
| 2025/01/20 | 3.830 | 3.870 | 3.420 | 3.590 | 192,468,159 | 707,801,654 |
| 2025/01/13 | 3.860 | 4.130 | 3.700 | 3.770 | 182,302,113 | 704,597,666 |
| 2025/01/06 | 4.120 | 4.240 | 3.930 | 3.930 | 121,575,942 | 492,990,444 |
| 2024/12/30 | 4.760 | 5.000 | 4.100 | 4.110 | 135,204,658 | 607,406,926 |
| 2024/12/23 | 5.740 | 5.980 | 4.570 | 4.820 | 298,051,239 | 1,572,965,413 |
| 2024/12/16 | 5.310 | 5.860 | 5.020 | 5.800 | 396,398,222 | 2,179,199,225 |
| 2024/12/09 | 4.950 | 5.370 | 4.910 | 5.190 | 243,681,724 | 1,243,995,201 |
| 2024/12/02 | 5.650 | 6.620 | 4.890 | 5.000 | 554,073,621 | 3,069,567,860 |
| 2024/11/25 | 4.480 | 5.470 | 4.310 | 5.470 | 328,171,998 | 1,618,708,380 |
| 2024/11/18 | 4.310 | 4.760 | 4.030 | 4.420 | 203,946,702 | 893,286,554 |
| 2024/11/11 | 4.560 | 4.990 | 4.250 | 4.270 | 239,481,565 | 1,081,857,969 |
| 2024/11/04 | 4.210 | 4.750 | 4.170 | 4.550 | 189,597,938 | 838,022,885 |
| 2024/10/28 | 3.840 | 4.970 | 3.830 | 4.210 | 390,942,168 | 1,646,843,882 |
| 2024/10/21 | 3.220 | 4.070 | 3.190 | 3.950 | 214,559,892 | 774,024,810 |
| 2024/10/14 | 3.340 | 3.370 | 3.080 | 3.200 | 126,777,674 | 411,710,496 |
| 2024/10/08 | 3.720 | 3.720 | 3.110 | 3.370 | 206,079,986 | 717,158,351 |
| 2024/09/30 | 3.150 | 3.380 | 3.100 | 3.380 | 82,591,874 | 268,630,070 |
| 2024/09/23 | 2.510 | 3.240 | 2.500 | 3.070 | 378,137,689 | 1,070,129,659 |
| 2024/09/18 | 2.190 | 2.550 | 2.070 | 2.550 | 69,208,200 | 161,947,188 |
| 2024/09/09 | 2.220 | 2.320 | 2.150 | 2.170 | 50,643,264 | 112,174,829 |
| 2024/09/02 | 2.450 | 2.480 | 2.210 | 2.220 | 43,808,000 | 102,510,720 |
| 2024/08/26 | 2.350 | 2.510 | 2.260 | 2.450 | 43,422,000 | 103,887,135 |
| 2024/08/19 | 2.580 | 2.580 | 2.340 | 2.380 | 51,039,273 | 126,067,004 |
| 2024/08/12 | 2.740 | 2.860 | 2.570 | 2.580 | 80,918,848 | 217,469,404 |
| 2024/08/05 | 2.710 | 2.730 | 2.540 | 2.640 | 55,452,973 | 147,227,643 |
| 2024/07/29 | 2.630 | 2.830 | 2.580 | 2.720 | 51,633,378 | 138,893,786 |
| 2024/07/22 | 2.740 | 2.940 | 2.540 | 2.600 | 55,950,577 | 151,346,310 |
| 2024/07/15 | 2.890 | 2.920 | 2.680 | 2.740 | 42,978,065 | 120,660,917 |
| 2024/07/08 | 2.960 | 3.030 | 2.770 | 2.880 | 66,466,413 | 193,417,261 |