日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 20.170 | 20.830 | 19.680 | 19.820 | 76,000,935 | 1,529,518,816 |
| 2026/03/23 | 20.500 | 20.740 | 19.010 | 20.580 | 97,378,158 | 1,967,769,127 |
| 2026/03/16 | 21.660 | 22.500 | 20.530 | 21.110 | 105,818,302 | 2,269,802,577 |
| 2026/03/09 | 21.930 | 23.400 | 20.660 | 21.740 | 187,067,606 | 4,102,860,268 |
| 2026/03/02 | 20.180 | 22.780 | 20.170 | 22.420 | 193,440,628 | 4,137,211,431 |
| 2026/02/24 | 22.170 | 22.170 | 20.330 | 20.760 | 130,074,586 | 2,778,067,970 |
| 2026/02/09 | 19.450 | 21.190 | 19.200 | 21.190 | 88,987,189 | 1,802,657,981 |
| 2026/02/02 | 20.170 | 20.300 | 19.040 | 19.150 | 96,224,542 | 1,892,255,618 |
| 2026/01/26 | 21.500 | 21.510 | 19.780 | 20.140 | 136,757,375 | 2,835,322,277 |
| 2026/01/19 | 23.000 | 23.370 | 21.060 | 21.630 | 173,373,949 | 3,860,170,974 |
| 2026/01/12 | 24.820 | 24.820 | 22.290 | 22.900 | 298,313,715 | 7,072,272,398 |
| 2026/01/05 | 21.670 | 25.680 | 21.340 | 24.600 | 424,207,799 | 9,893,586,392 |
| 2025/12/29 | 19.250 | 21.700 | 19.150 | 21.700 | 206,623,195 | 4,225,444,337 |
| 2025/12/22 | 18.550 | 19.890 | 18.280 | 19.240 | 140,226,575 | 2,662,902,659 |
| 2025/12/15 | 19.380 | 19.560 | 18.210 | 18.550 | 107,786,087 | 2,039,851,696 |
| 2025/12/08 | 19.780 | 20.350 | 19.220 | 19.600 | 121,663,953 | 2,401,342,272 |
| 2025/12/01 | 21.850 | 22.080 | 19.130 | 19.770 | 220,088,686 | 4,557,486,465 |
| 2025/11/24 | 20.000 | 22.540 | 19.990 | 22.130 | 395,754,554 | 8,376,145,135 |
| 2025/11/17 | 21.540 | 21.750 | 19.650 | 19.700 | 163,748,869 | 3,383,051,633 |
| 2025/11/10 | 22.170 | 22.420 | 21.540 | 21.600 | 204,381,521 | 4,482,597,709 |
| 2025/11/03 | 22.910 | 24.480 | 21.780 | 21.790 | 328,618,220 | 7,472,778,322 |
| 2025/10/27 | 27.500 | 28.630 | 22.390 | 23.020 | 584,390,058 | 14,834,741,622 |
| 2025/10/20 | 38.800 | 40.930 | 29.840 | 29.840 | 147,011,696 | 5,123,725,134 |
| 2025/10/13 | 28.700 | 39.800 | 28.440 | 38.100 | 403,871,680 | 13,634,707,916 |
| 2025/10/09 | 29.000 | 31.450 | 25.480 | 29.740 | 222,173,797 | 6,424,710,774 |
| 2025/09/29 | 26.000 | 28.690 | 24.000 | 28.690 | 100,514,985 | 2,698,324,772 |
| 2025/09/22 | 19.300 | 23.710 | 18.700 | 23.710 | 277,844,887 | 5,933,377,561 |
| 2025/09/15 | 17.150 | 20.000 | 15.740 | 19.250 | 463,320,345 | 8,355,982,422 |
| 2025/09/08 | 13.060 | 15.620 | 12.600 | 15.620 | 161,661,979 | 2,299,641,651 |
| 2025/09/01 | 15.150 | 15.800 | 12.800 | 13.260 | 267,231,900 | 3,808,722,654 |
| 2025/08/25 | 14.530 | 15.320 | 13.750 | 15.150 | 268,694,114 | 3,946,444,799 |
| 2025/08/18 | 13.750 | 14.890 | 13.240 | 14.550 | 275,463,359 | 3,886,099,337 |
| 2025/08/11 | 15.000 | 16.480 | 13.020 | 13.830 | 380,139,799 | 5,543,388,618 |
| 2025/08/04 | 13.760 | 15.890 | 12.900 | 15.550 | 501,798,977 | 7,288,630,140 |
| 2025/07/28 | 11.540 | 13.700 | 11.330 | 13.700 | 499,774,292 | 6,280,913,414 |
| 2025/07/21 | 10.320 | 12.730 | 10.140 | 11.540 | 395,157,082 | 4,418,844,069 |
| 2025/07/14 | 8.650 | 9.570 | 8.600 | 9.570 | 131,935,502 | 1,200,283,229 |
| 2025/07/07 | 8.550 | 8.960 | 8.350 | 8.720 | 102,491,852 | 886,042,060 |
| 2025/06/30 | 8.380 | 8.640 | 8.360 | 8.550 | 77,210,088 | 654,934,571 |
| 2025/06/23 | 8.110 | 8.580 | 8.020 | 8.410 | 70,844,097 | 586,589,123 |
| 2025/06/16 | 8.450 | 8.850 | 8.210 | 8.240 | 84,294,501 | 711,234,852 |
| 2025/06/09 | 8.280 | 8.660 | 8.190 | 8.580 | 82,292,613 | 693,520,996 |
| 2025/06/03 | 8.400 | 8.400 | 8.190 | 8.320 | 45,585,070 | 379,609,670 |
| 2025/05/26 | 8.560 | 8.890 | 8.230 | 8.490 | 90,502,102 | 773,114,206 |
| 2025/05/19 | 8.430 | 9.060 | 8.370 | 8.550 | 149,671,678 | 1,287,550,609 |
| 2025/05/12 | 8.230 | 8.570 | 8.030 | 8.420 | 100,375,629 | 834,372,416 |
| 2025/05/06 | 8.260 | 8.530 | 8.070 | 8.210 | 84,435,689 | 698,072,058 |
| 2025/04/28 | 8.800 | 8.930 | 8.090 | 8.160 | 87,699,601 | 745,008,110 |
| 2025/04/21 | 8.150 | 9.220 | 8.130 | 8.990 | 223,569,859 | 1,927,731,109 |
| 2025/04/14 | 7.180 | 8.520 | 7.180 | 8.180 | 169,487,237 | 1,316,068,395 |
| 2025/04/07 | 7.330 | 7.460 | 6.220 | 7.130 | 96,833,510 | 681,223,742 |
| 2025/03/31 | 8.030 | 8.150 | 7.800 | 7.920 | 49,092,787 | 391,514,976 |
| 2025/03/24 | 8.200 | 8.310 | 7.770 | 8.100 | 73,076,371 | 591,553,223 |
| 2025/03/17 | 8.200 | 8.620 | 8.160 | 8.260 | 95,200,216 | 791,113,794 |
| 2025/03/10 | 8.150 | 8.670 | 8.070 | 8.200 | 114,377,907 | 946,191,235 |
| 2025/03/03 | 7.970 | 8.280 | 7.880 | 8.200 | 83,588,182 | 675,601,481 |
| 2025/02/24 | 8.380 | 8.700 | 8.000 | 8.050 | 129,682,271 | 1,074,093,409 |
| 2025/02/17 | 8.490 | 8.650 | 8.150 | 8.380 | 115,844,405 | 975,120,279 |
| 2025/02/10 | 8.900 | 9.260 | 8.510 | 8.580 | 186,114,383 | 1,640,133,000 |
| 2025/02/05 | 8.150 | 8.990 | 8.000 | 8.980 | 114,700,010 | 978,391,085 |
| 2025/01/27 | 8.140 | 8.680 | 8.100 | 8.350 | 51,895,895 | 431,644,106 |
| 2025/01/20 | 7.940 | 8.240 | 7.700 | 7.890 | 122,000,399 | 968,988,169 |
| 2025/01/13 | 7.950 | 8.480 | 7.750 | 7.930 | 146,346,785 | 1,174,798,816 |
| 2025/01/06 | 7.780 | 8.740 | 7.310 | 8.250 | 200,948,768 | 1,611,609,119 |
| 2024/12/30 | 8.310 | 9.810 | 7.780 | 7.840 | 264,242,911 | 2,228,888,954 |
| 2024/12/23 | 8.070 | 8.360 | 7.560 | 8.150 | 178,590,173 | 1,434,972,040 |
| 2024/12/16 | 9.150 | 9.960 | 8.110 | 8.130 | 304,794,678 | 2,693,622,966 |
| 2024/12/09 | 7.790 | 9.050 | 7.670 | 9.050 | 269,951,520 | 2,264,893,252 |
| 2024/12/02 | 7.600 | 7.950 | 7.500 | 7.800 | 172,453,088 | 1,330,044,441 |
| 2024/11/25 | 7.830 | 7.900 | 7.180 | 7.640 | 185,416,548 | 1,416,118,885 |
| 2024/11/18 | 9.570 | 9.580 | 7.760 | 7.900 | 353,998,122 | 3,080,668,656 |
| 2024/11/11 | 9.580 | 11.320 | 8.470 | 9.580 | 750,427,692 | 7,307,289,650 |
| 2024/11/04 | 6.970 | 9.890 | 6.750 | 9.150 | 478,395,258 | 3,918,057,163 |
| 2024/10/28 | 5.100 | 7.230 | 5.070 | 6.340 | 428,101,771 | 2,540,784,010 |
| 2024/10/21 | 4.970 | 5.100 | 4.910 | 5.100 | 83,006,363 | 416,691,942 |
| 2024/10/14 | 5.170 | 5.210 | 4.840 | 4.960 | 131,502,834 | 663,431,797 |
| 2024/10/07 | 5.170 | 5.800 | 4.910 | 5.060 | 225,187,960 | 1,178,858,970 |
| 2024/09/30 | 5.170 | 5.350 | 4.960 | 5.280 | 51,085,980 | 265,136,236 |
| 2024/09/23 | 4.390 | 4.920 | 4.350 | 4.920 | 97,144,769 | 451,237,452 |
| 2024/09/18 | 4.250 | 4.430 | 4.160 | 4.420 | 33,880,224 | 146,193,166 |
| 2024/09/09 | 4.250 | 4.320 | 4.190 | 4.230 | 40,953,210 | 173,948,759 |
| 2024/09/02 | 4.370 | 4.520 | 4.260 | 4.280 | 82,493,992 | 359,467,570 |
| 2024/08/26 | 4.290 | 4.750 | 4.160 | 4.410 | 231,292,754 | 1,018,266,349 |
| 2024/08/19 | 4.280 | 4.310 | 4.010 | 4.080 | 34,189,689 | 142,571,003 |
| 2024/08/12 | 4.360 | 4.420 | 4.240 | 4.280 | 47,920,104 | 207,254,449 |
| 2024/08/05 | 4.410 | 4.470 | 4.290 | 4.380 | 49,941,863 | 219,119,923 |
| 2024/07/29 | 4.230 | 4.480 | 4.200 | 4.440 | 66,873,413 | 290,063,428 |
| 2024/07/22 | 4.240 | 4.270 | 4.130 | 4.230 | 39,648,750 | 167,218,603 |
| 2024/07/15 | 4.270 | 4.530 | 4.140 | 4.260 | 73,255,747 | 314,999,712 |
| 2024/07/08 | 4.300 | 4.340 | 4.130 | 4.300 | 39,750,649 | 169,635,894 |