日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 9.700 | 10.280 | 9.610 | 9.630 | 263,016,756 | 2,578,879,292 |
| 2026/03/23 | 9.730 | 10.150 | 9.260 | 9.890 | 390,524,205 | 3,810,539,930 |
| 2026/03/16 | 10.530 | 10.960 | 9.890 | 10.000 | 396,784,615 | 4,104,736,842 |
| 2026/03/09 | 10.530 | 10.990 | 10.180 | 10.520 | 379,865,174 | 4,009,476,911 |
| 2026/03/02 | 11.080 | 11.190 | 10.300 | 10.700 | 486,659,751 | 5,264,441,856 |
| 2026/02/24 | 11.200 | 12.100 | 10.950 | 11.350 | 663,784,192 | 7,567,139,788 |
| 2026/02/09 | 11.200 | 11.250 | 11.000 | 11.080 | 367,641,985 | 4,092,774,398 |
| 2026/02/02 | 11.330 | 11.430 | 10.500 | 11.070 | 559,849,542 | 6,204,532,549 |
| 2026/01/26 | 12.320 | 12.480 | 10.910 | 11.290 | 681,804,545 | 8,011,203,403 |
| 2026/01/19 | 12.240 | 12.980 | 12.110 | 12.500 | 731,105,903 | 9,107,751,786 |
| 2026/01/12 | 13.150 | 13.160 | 12.080 | 12.480 | 929,811,023 | 11,824,871,685 |
| 2026/01/05 | 11.810 | 13.860 | 11.810 | 13.020 | 1,489,931,667 | 18,810,387,295 |
| 2025/12/29 | 12.220 | 12.600 | 11.610 | 11.720 | 547,299,645 | 6,588,119,476 |
| 2025/12/22 | 11.850 | 12.660 | 11.850 | 12.220 | 913,418,703 | 11,093,470,147 |
| 2025/12/15 | 12.100 | 12.260 | 11.510 | 11.800 | 718,180,962 | 8,558,921,614 |
| 2025/12/08 | 11.470 | 13.140 | 11.420 | 12.450 | 1,425,657,421 | 17,278,967,942 |
| 2025/12/01 | 12.000 | 12.400 | 11.170 | 11.530 | 885,346,003 | 10,424,949,185 |
| 2025/11/24 | 11.760 | 12.400 | 10.910 | 11.990 | 1,435,377,518 | 16,887,216,499 |
| 2025/11/17 | 10.810 | 12.720 | 10.710 | 11.750 | 1,303,688,922 | 14,989,163,380 |
| 2025/11/10 | 11.860 | 12.030 | 10.800 | 10.810 | 699,291,928 | 7,954,445,681 |
| 2025/11/03 | 12.240 | 12.330 | 11.490 | 11.860 | 924,804,509 | 11,079,158,017 |
| 2025/10/27 | 12.460 | 13.930 | 11.650 | 12.330 | 2,267,611,443 | 28,554,897,095 |
| 2025/10/20 | 9.810 | 11.720 | 9.630 | 11.720 | 1,302,527,920 | 13,963,099,302 |
| 2025/10/13 | 9.480 | 10.450 | 9.480 | 9.570 | 766,416,609 | 7,468,729,854 |
| 2025/10/09 | 11.000 | 11.250 | 10.160 | 10.330 | 578,413,489 | 6,180,348,129 |
| 2025/09/29 | 10.090 | 11.470 | 10.080 | 11.360 | 701,723,129 | 7,543,523,636 |
| 2025/09/22 | 11.500 | 11.930 | 10.100 | 10.100 | 1,214,911,621 | 13,251,648,506 |
| 2025/09/15 | 11.550 | 12.550 | 11.290 | 11.290 | 2,192,342,385 | 25,584,635,632 |
| 2025/09/08 | 9.450 | 11.300 | 8.500 | 11.300 | 2,157,584,977 | 21,872,517,704 |
| 2025/09/01 | 8.710 | 9.660 | 8.410 | 9.640 | 2,490,963,037 | 22,680,218,451 |
| 2025/08/25 | 8.210 | 9.230 | 7.890 | 8.680 | 2,694,713,933 | 22,911,805,215 |
| 2025/08/18 | 7.090 | 8.000 | 7.070 | 7.890 | 2,059,352,647 | 15,470,886,760 |
| 2025/08/11 | 5.870 | 6.750 | 5.850 | 6.750 | 1,507,598,912 | 9,505,411,140 |
| 2025/08/04 | 5.930 | 6.070 | 5.720 | 5.860 | 741,089,359 | 4,368,721,771 |
| 2025/07/28 | 5.530 | 6.370 | 5.450 | 6.030 | 1,764,528,525 | 10,313,669,228 |
| 2025/07/21 | 5.520 | 5.660 | 5.210 | 5.500 | 771,986,531 | 4,224,696,290 |
| 2025/07/14 | 5.510 | 5.650 | 5.290 | 5.500 | 971,703,692 | 5,332,224,009 |
| 2025/07/07 | 5.500 | 5.950 | 5.390 | 5.500 | 1,224,712,439 | 6,840,018,971 |
| 2025/06/30 | 5.250 | 5.740 | 5.050 | 5.600 | 1,448,839,351 | 7,838,220,888 |
| 2025/06/23 | 4.600 | 5.420 | 4.570 | 5.270 | 949,417,425 | 4,713,857,515 |
| 2025/06/16 | 4.700 | 4.980 | 4.600 | 4.650 | 654,515,149 | 3,097,492,942 |
| 2025/06/09 | 4.680 | 5.250 | 4.660 | 4.700 | 1,025,533,594 | 4,945,635,757 |
| 2025/06/03 | 4.200 | 4.730 | 4.160 | 4.650 | 488,942,699 | 2,168,460,870 |
| 2025/05/26 | 4.190 | 4.300 | 4.180 | 4.210 | 193,579,254 | 816,904,451 |
| 2025/05/19 | 4.360 | 4.410 | 4.190 | 4.190 | 217,213,669 | 931,303,605 |
| 2025/05/12 | 4.490 | 4.580 | 4.300 | 4.360 | 263,329,834 | 1,167,209,489 |
| 2025/05/06 | 4.390 | 4.620 | 4.390 | 4.440 | 293,396,533 | 1,308,548,537 |
| 2025/04/28 | 4.360 | 4.370 | 4.230 | 4.340 | 141,295,104 | 611,101,324 |
| 2025/04/21 | 4.240 | 4.450 | 4.210 | 4.350 | 300,446,602 | 1,295,675,971 |
| 2025/04/14 | 4.390 | 4.440 | 4.160 | 4.240 | 279,975,289 | 1,205,993,557 |
| 2025/04/07 | 4.380 | 4.500 | 3.700 | 4.270 | 553,796,294 | 2,332,866,888 |
| 2025/03/31 | 5.070 | 5.070 | 4.710 | 4.780 | 316,362,316 | 1,552,548,065 |
| 2025/03/24 | 5.280 | 5.420 | 5.040 | 5.090 | 657,903,048 | 3,426,030,122 |
| 2025/03/17 | 5.420 | 5.680 | 5.130 | 5.300 | 1,390,881,694 | 7,486,420,717 |
| 2025/03/10 | 4.900 | 5.400 | 4.830 | 5.400 | 815,536,512 | 4,185,741,147 |
| 2025/03/03 | 4.730 | 4.990 | 4.590 | 4.910 | 459,717,785 | 2,208,943,956 |
| 2025/02/24 | 5.170 | 5.170 | 4.710 | 4.730 | 728,391,353 | 3,601,895,240 |
| 2025/02/17 | 4.950 | 5.220 | 4.930 | 5.190 | 1,056,967,788 | 5,361,469,104 |
| 2025/02/10 | 5.260 | 5.640 | 4.840 | 4.880 | 1,470,747,512 | 7,581,703,424 |
| 2025/02/05 | 5.190 | 5.410 | 4.940 | 5.250 | 863,131,584 | 4,486,126,407 |
| 2025/01/27 | 5.270 | 5.340 | 5.050 | 5.090 | 272,019,505 | 1,411,101,182 |
| 2025/01/20 | 5.600 | 6.160 | 5.150 | 5.320 | 2,863,745,577 | 15,915,266,044 |
| 2025/01/13 | 4.900 | 5.930 | 4.630 | 5.600 | 3,636,553,784 | 19,146,455,672 |
| 2025/01/06 | 3.980 | 5.240 | 3.930 | 5.240 | 1,622,615,140 | 7,459,973,106 |
| 2024/12/30 | 4.810 | 4.980 | 3.970 | 3.980 | 876,812,896 | 3,888,665,193 |
| 2024/12/23 | 4.500 | 5.060 | 4.110 | 4.890 | 1,174,582,095 | 5,450,060,920 |
| 2024/12/16 | 4.290 | 4.600 | 4.190 | 4.490 | 796,735,358 | 3,499,660,060 |
| 2024/12/09 | 4.450 | 4.770 | 4.320 | 4.330 | 1,020,347,759 | 4,558,403,613 |
| 2024/12/02 | 4.920 | 5.090 | 4.340 | 4.460 | 2,032,364,403 | 9,557,193,605 |
| 2024/11/25 | 3.590 | 4.630 | 3.490 | 4.630 | 1,138,354,579 | 4,650,178,455 |
| 2024/11/18 | 3.820 | 3.850 | 3.600 | 3.600 | 436,724,728 | 1,623,524,176 |
| 2024/11/11 | 4.150 | 4.300 | 3.800 | 3.810 | 657,176,278 | 2,638,562,756 |
| 2024/11/04 | 3.830 | 4.370 | 3.800 | 4.150 | 775,084,954 | 3,129,405,501 |
| 2024/10/28 | 3.920 | 4.270 | 3.850 | 3.870 | 1,116,697,628 | 4,441,664,815 |
| 2024/10/21 | 4.010 | 4.420 | 3.940 | 3.970 | 1,189,731,152 | 4,860,051,755 |
| 2024/10/14 | 3.210 | 3.970 | 3.180 | 3.900 | 1,241,047,666 | 4,424,334,929 |
| 2024/10/08 | 3.660 | 3.760 | 3.130 | 3.190 | 855,952,954 | 2,940,198,396 |
| 2024/09/30 | 3.170 | 3.340 | 3.100 | 3.330 | 225,310,996 | 728,881,072 |
| 2024/09/23 | 2.750 | 3.040 | 2.650 | 3.040 | 583,180,399 | 1,673,727,745 |
| 2024/09/18 | 2.750 | 2.810 | 2.680 | 2.750 | 239,486,249 | 657,988,469 |
| 2024/09/09 | 2.690 | 2.900 | 2.580 | 2.780 | 339,193,140 | 928,541,220 |
| 2024/09/02 | 2.780 | 2.860 | 2.690 | 2.700 | 381,163,811 | 1,051,059,208 |
| 2024/08/26 | 2.670 | 2.800 | 2.590 | 2.750 | 269,919,565 | 729,457,624 |
| 2024/08/19 | 2.810 | 2.910 | 2.660 | 2.670 | 376,930,609 | 1,041,270,807 |
| 2024/08/12 | 2.780 | 2.930 | 2.690 | 2.790 | 409,560,388 | 1,145,745,185 |
| 2024/08/05 | 2.850 | 2.870 | 2.670 | 2.730 | 386,531,608 | 1,074,557,870 |
| 2024/07/29 | 2.960 | 3.110 | 2.880 | 2.890 | 571,871,574 | 1,692,739,859 |
| 2024/07/22 | 3.110 | 3.150 | 2.900 | 2.960 | 598,887,033 | 1,814,627,709 |
| 2024/07/15 | 3.420 | 3.500 | 3.070 | 3.090 | 875,333,806 | 2,862,341,545 |
| 2024/07/08 | 2.980 | 3.710 | 2.940 | 3.450 | 1,341,067,887 | 4,385,291,990 |