日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 12.800 | 14.140 | 12.700 | 13.470 | 327,280,747 | 4,345,470,118 |
| 2026/03/23 | 14.100 | 16.060 | 12.440 | 12.990 | 589,515,964 | 8,192,798,109 |
| 2026/03/16 | 14.600 | 15.830 | 13.860 | 14.460 | 425,903,536 | 6,255,458,185 |
| 2026/03/09 | 15.800 | 17.200 | 14.280 | 14.500 | 469,395,977 | 7,249,820,864 |
| 2026/03/02 | 15.230 | 16.180 | 12.700 | 16.180 | 351,452,081 | 5,297,261,490 |
| 2026/02/24 | 13.150 | 15.930 | 12.800 | 15.180 | 398,078,543 | 5,678,590,415 |
| 2026/02/09 | 11.660 | 13.890 | 11.520 | 12.900 | 488,176,382 | 6,098,543,452 |
| 2026/02/02 | 11.150 | 12.700 | 10.550 | 11.530 | 487,016,622 | 5,592,168,362 |
| 2026/01/26 | 11.350 | 11.900 | 10.430 | 11.150 | 448,389,824 | 5,025,328,952 |
| 2026/01/19 | 9.660 | 11.350 | 9.630 | 11.220 | 312,602,640 | 3,271,386,627 |
| 2026/01/12 | 10.500 | 10.950 | 9.630 | 9.720 | 312,716,227 | 3,189,705,515 |
| 2026/01/05 | 9.440 | 10.560 | 9.330 | 10.390 | 288,242,538 | 2,862,248,402 |
| 2025/12/29 | 9.300 | 9.470 | 9.220 | 9.410 | 62,111,981 | 580,747,022 |
| 2025/12/22 | 9.070 | 9.390 | 8.820 | 9.280 | 94,007,662 | 859,230,030 |
| 2025/12/15 | 9.400 | 9.400 | 8.730 | 9.060 | 82,572,992 | 755,336,444 |
| 2025/12/08 | 9.060 | 9.600 | 9.050 | 9.380 | 116,473,853 | 1,080,003,801 |
| 2025/12/01 | 8.910 | 9.070 | 8.780 | 9.020 | 52,327,432 | 468,068,879 |
| 2025/11/24 | 8.640 | 9.050 | 8.620 | 8.930 | 61,370,684 | 540,675,726 |
| 2025/11/17 | 9.370 | 9.450 | 8.620 | 8.620 | 81,726,565 | 736,764,983 |
| 2025/11/10 | 9.600 | 9.630 | 9.170 | 9.250 | 69,886,723 | 657,808,780 |
| 2025/11/03 | 9.300 | 9.770 | 9.170 | 9.560 | 107,154,997 | 1,012,614,721 |
| 2025/10/27 | 9.390 | 9.850 | 9.200 | 9.320 | 147,006,483 | 1,387,741,199 |
| 2025/10/20 | 9.220 | 9.410 | 9.020 | 9.350 | 78,882,987 | 729,667,629 |
| 2025/10/13 | 9.550 | 10.040 | 9.130 | 9.150 | 141,290,714 | 1,337,669,834 |
| 2025/10/09 | 9.760 | 9.850 | 9.670 | 9.780 | 52,609,437 | 513,731,152 |
| 2025/09/29 | 9.510 | 9.840 | 9.390 | 9.760 | 43,448,377 | 418,190,628 |
| 2025/09/22 | 9.860 | 10.020 | 9.360 | 9.570 | 128,694,540 | 1,248,658,774 |
| 2025/09/15 | 10.230 | 10.330 | 9.760 | 9.860 | 201,249,413 | 2,021,550,353 |
| 2025/09/08 | 10.070 | 10.840 | 9.750 | 10.330 | 225,148,761 | 2,307,211,928 |
| 2025/09/01 | 11.380 | 11.390 | 9.680 | 10.070 | 225,698,455 | 2,399,174,576 |
| 2025/08/25 | 12.200 | 12.320 | 10.930 | 11.270 | 387,585,669 | 4,527,000,613 |
| 2025/08/18 | 10.080 | 13.500 | 10.040 | 12.190 | 507,337,399 | 5,810,281,562 |
| 2025/08/11 | 9.550 | 10.280 | 9.550 | 9.990 | 384,906,009 | 3,788,437,393 |
| 2025/08/04 | 9.170 | 9.930 | 9.130 | 9.560 | 278,480,042 | 2,630,940,196 |
| 2025/07/28 | 9.180 | 9.830 | 9.150 | 9.170 | 233,609,265 | 2,180,158,465 |
| 2025/07/21 | 9.480 | 9.560 | 9.080 | 9.140 | 183,724,471 | 1,711,393,447 |
| 2025/07/14 | 9.110 | 9.930 | 9.070 | 9.510 | 367,417,268 | 3,455,559,405 |
| 2025/07/07 | 9.140 | 9.280 | 8.910 | 9.120 | 186,953,001 | 1,703,609,221 |
| 2025/06/30 | 9.410 | 9.960 | 9.020 | 9.120 | 346,793,265 | 3,252,053,842 |
| 2025/06/23 | 8.080 | 10.400 | 8.050 | 9.440 | 471,591,001 | 4,240,782,076 |
| 2025/06/16 | 8.090 | 9.170 | 8.000 | 8.270 | 219,376,740 | 1,838,925,523 |
| 2025/06/09 | 8.280 | 8.560 | 7.990 | 8.080 | 120,625,004 | 992,442,220 |
| 2025/06/03 | 8.300 | 8.580 | 7.940 | 8.170 | 139,547,295 | 1,150,916,315 |
| 2025/05/26 | 8.470 | 9.130 | 8.250 | 8.290 | 164,403,327 | 1,403,182,395 |
| 2025/05/19 | 9.180 | 9.260 | 8.480 | 8.490 | 128,315,763 | 1,135,915,291 |
| 2025/05/12 | 9.800 | 10.290 | 8.890 | 9.120 | 231,030,945 | 2,200,569,751 |
| 2025/05/06 | 9.600 | 10.390 | 9.450 | 9.590 | 256,548,179 | 2,503,268,856 |
| 2025/04/28 | 9.130 | 9.670 | 8.510 | 9.270 | 191,392,452 | 1,750,283,973 |
| 2025/04/21 | 8.770 | 9.350 | 8.100 | 8.990 | 293,409,794 | 2,582,739,711 |
| 2025/04/14 | 9.730 | 10.790 | 8.820 | 8.830 | 351,571,951 | 3,354,875,342 |
| 2025/04/07 | 8.600 | 9.990 | 7.740 | 9.580 | 335,859,490 | 3,015,178,571 |
| 2025/03/31 | - | - | - | - | 0 | - |
| 2025/03/24 | - | - | - | - | 0 | - |
| 2025/03/17 | 11.900 | 12.450 | 9.450 | 9.550 | 555,573,303 | 6,021,025,671 |
| 2025/03/10 | 11.500 | 12.210 | 9.830 | 11.880 | 723,365,084 | 8,213,810,528 |
| 2025/03/03 | 9.200 | 11.780 | 7.880 | 11.630 | 533,791,288 | 5,403,302,312 |
| 2025/02/24 | 9.200 | 9.880 | 8.280 | 9.350 | 838,259,160 | 7,693,123,440 |
| 2025/02/17 | 6.000 | 8.360 | 5.910 | 8.360 | 448,941,181 | 3,213,296,503 |
| 2025/02/10 | 4.940 | 5.830 | 4.930 | 5.580 | 176,533,881 | 939,160,246 |
| 2025/02/05 | 4.660 | 5.010 | 4.650 | 4.930 | 48,144,198 | 231,693,952 |
| 2025/01/27 | 4.790 | 4.820 | 4.660 | 4.660 | 15,129,852 | 71,602,024 |
| 2025/01/20 | 4.750 | 5.260 | 4.700 | 4.780 | 129,884,986 | 632,864,594 |
| 2025/01/13 | 4.740 | 5.090 | 4.560 | 4.960 | 137,453,462 | 664,931,122 |
| 2025/01/06 | 4.600 | 5.290 | 4.350 | 4.790 | 185,685,809 | 883,400,236 |
| 2024/12/30 | 6.800 | 7.000 | 4.590 | 4.630 | 352,110,765 | 2,026,397,452 |
| 2024/12/23 | 5.660 | 6.690 | 5.000 | 6.690 | 212,210,163 | 1,275,383,079 |
| 2024/12/16 | 5.400 | 5.800 | 4.890 | 5.660 | 128,158,677 | 696,862,806 |
| 2024/12/09 | 5.560 | 5.730 | 5.380 | 5.400 | 68,337,346 | 377,051,306 |
| 2024/12/02 | 5.340 | 5.700 | 5.330 | 5.550 | 70,233,108 | 384,877,431 |
| 2024/11/25 | 5.190 | 5.400 | 5.080 | 5.340 | 43,364,922 | 227,774,252 |
| 2024/11/18 | 5.160 | 5.550 | 4.990 | 5.180 | 69,971,203 | 365,249,679 |
| 2024/11/11 | 5.660 | 5.750 | 5.120 | 5.130 | 83,088,259 | 449,922,922 |
| 2024/11/04 | 5.190 | 5.730 | 5.130 | 5.580 | 121,438,331 | 656,677,774 |
| 2024/10/28 | 6.020 | 6.190 | 5.190 | 5.250 | 176,095,549 | 997,141,046 |
| 2024/10/21 | 5.650 | 6.100 | 5.380 | 5.980 | 244,494,601 | 1,412,567,557 |
| 2024/10/14 | 4.430 | 5.410 | 4.380 | 5.410 | 177,895,253 | 873,020,954 |
| 2024/10/08 | 5.000 | 5.030 | 4.270 | 4.310 | 119,339,868 | 555,228,735 |
| 2024/09/30 | 4.400 | 4.580 | 4.220 | 4.550 | 46,546,895 | 206,551,846 |
| 2024/09/23 | 3.800 | 4.170 | 3.700 | 4.170 | 131,470,581 | 520,623,500 |
| 2024/09/18 | 3.640 | 3.820 | 3.590 | 3.760 | 73,791,428 | 273,212,762 |
| 2024/09/09 | 3.360 | 3.860 | 3.340 | 3.670 | 114,126,166 | 406,003,835 |
| 2024/09/02 | 3.450 | 3.480 | 3.360 | 3.390 | 25,578,970 | 87,480,077 |
| 2024/08/26 | 3.300 | 3.510 | 3.230 | 3.450 | 26,163,480 | 88,236,336 |
| 2024/08/19 | 3.500 | 3.550 | 3.260 | 3.300 | 23,176,666 | 78,858,606 |
| 2024/08/12 | 3.580 | 3.600 | 3.430 | 3.500 | 37,685,050 | 132,934,013 |
| 2024/08/05 | 3.600 | 3.790 | 3.490 | 3.570 | 73,509,167 | 265,551,865 |
| 2024/07/29 | 3.440 | 3.780 | 3.410 | 3.640 | 43,676,666 | 155,816,505 |
| 2024/07/22 | 3.340 | 3.430 | 3.210 | 3.420 | 30,261,802 | 101,377,036 |
| 2024/07/15 | 3.470 | 3.510 | 3.200 | 3.330 | 33,169,427 | 112,029,739 |
| 2024/07/08 | 3.730 | 3.740 | 3.230 | 3.480 | 62,227,201 | 220,595,427 |