日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 10.090 | 10.870 | 9.930 | 9.940 | 64,960,045 | 663,079,659 |
| 2026/03/23 | 10.200 | 10.790 | 9.920 | 10.700 | 52,888,119 | 550,168,657 |
| 2026/03/16 | 11.280 | 11.790 | 10.510 | 10.510 | 78,096,225 | 860,815,640 |
| 2026/03/09 | 11.300 | 11.950 | 11.130 | 11.480 | 66,598,899 | 763,556,377 |
| 2026/03/02 | 12.120 | 12.130 | 10.810 | 11.460 | 80,630,012 | 937,727,039 |
| 2026/02/24 | 12.180 | 12.530 | 12.150 | 12.330 | 67,179,849 | 826,144,193 |
| 2026/02/09 | 12.440 | 12.680 | 12.010 | 12.070 | 92,945,550 | 1,143,230,265 |
| 2026/02/02 | 12.950 | 13.650 | 12.140 | 12.280 | 244,253,182 | 3,115,449,336 |
| 2026/01/26 | 13.000 | 13.450 | 11.570 | 12.910 | 241,518,984 | 3,075,140,463 |
| 2026/01/19 | 12.780 | 13.450 | 12.080 | 13.090 | 140,804,769 | 1,809,341,281 |
| 2026/01/12 | 14.220 | 15.650 | 12.500 | 12.890 | 354,368,303 | 4,895,598,105 |
| 2026/01/05 | 13.970 | 15.190 | 13.520 | 14.230 | 486,813,399 | 6,926,137,634 |
| 2025/12/29 | 13.130 | 13.980 | 12.430 | 13.690 | 240,648,926 | 3,202,435,582 |
| 2025/12/22 | 13.700 | 13.920 | 12.150 | 13.200 | 365,435,181 | 4,839,275,384 |
| 2025/12/15 | 13.830 | 15.690 | 12.290 | 13.500 | 560,712,976 | 7,753,258,675 |
| 2025/12/08 | 12.070 | 15.680 | 11.520 | 14.140 | 495,166,552 | 6,611,711,385 |
| 2025/12/01 | 11.490 | 12.800 | 10.740 | 12.070 | 559,277,804 | 6,585,496,142 |
| 2025/11/24 | 9.760 | 11.100 | 9.720 | 11.100 | 173,191,132 | 1,804,651,595 |
| 2025/11/17 | 10.200 | 10.750 | 9.550 | 9.580 | 240,235,443 | 2,407,159,138 |
| 2025/11/10 | 12.000 | 12.930 | 10.280 | 10.290 | 478,020,671 | 5,437,485,132 |
| 2025/11/03 | 9.550 | 10.910 | 9.470 | 10.910 | 161,991,623 | 1,653,934,470 |
| 2025/10/27 | 9.300 | 9.510 | 9.190 | 9.460 | 68,795,230 | 644,267,328 |
| 2025/10/20 | 9.150 | 9.440 | 9.110 | 9.300 | 38,937,381 | 360,170,774 |
| 2025/10/13 | 9.260 | 9.630 | 9.080 | 9.080 | 58,863,670 | 545,224,743 |
| 2025/10/09 | 9.260 | 9.640 | 9.220 | 9.570 | 28,947,336 | 272,756,273 |
| 2025/09/29 | 9.240 | 9.290 | 9.040 | 9.220 | 19,015,692 | 174,896,827 |
| 2025/09/22 | 9.410 | 9.660 | 9.100 | 9.230 | 70,330,011 | 657,585,602 |
| 2025/09/15 | 9.850 | 10.440 | 9.430 | 9.430 | 125,013,532 | 1,223,569,944 |
| 2025/09/08 | 9.960 | 10.400 | 9.700 | 9.910 | 88,722,328 | 886,557,862 |
| 2025/09/01 | 10.300 | 11.000 | 9.630 | 9.930 | 154,647,596 | 1,579,725,193 |
| 2025/08/25 | 10.500 | 10.900 | 9.720 | 10.270 | 183,090,616 | 1,894,530,149 |
| 2025/08/18 | 10.610 | 11.050 | 10.310 | 10.460 | 236,315,356 | 2,506,715,138 |
| 2025/08/11 | 9.810 | 11.310 | 9.530 | 10.790 | 308,467,881 | 3,195,727,247 |
| 2025/08/04 | 9.270 | 10.290 | 9.230 | 9.960 | 167,046,906 | 1,618,266,901 |
| 2025/07/28 | 9.740 | 9.970 | 9.280 | 9.350 | 171,753,939 | 1,646,261,505 |
| 2025/07/21 | 10.500 | 12.800 | 9.900 | 9.910 | 393,111,169 | 4,236,755,623 |
| 2025/07/14 | 9.270 | 10.400 | 9.180 | 9.620 | 311,796,473 | 2,998,702,579 |
| 2025/07/07 | 8.400 | 9.800 | 8.350 | 9.460 | 257,646,083 | 2,319,458,862 |
| 2025/06/30 | 8.460 | 9.000 | 8.320 | 8.500 | 199,511,903 | 1,709,817,008 |
| 2025/06/23 | 7.820 | 9.050 | 7.720 | 8.430 | 210,152,772 | 1,734,811,132 |
| 2025/06/16 | 7.850 | 8.170 | 7.720 | 7.890 | 98,608,057 | 779,743,210 |
| 2025/06/09 | 8.270 | 8.340 | 7.820 | 7.830 | 160,720,780 | 1,296,213,090 |
| 2025/06/03 | 8.690 | 8.790 | 8.190 | 8.270 | 198,134,959 | 1,681,175,127 |
| 2025/05/26 | 7.560 | 9.350 | 7.550 | 8.720 | 303,194,586 | 2,514,999,090 |
| 2025/05/19 | 7.770 | 8.280 | 7.560 | 7.560 | 134,090,790 | 1,044,902,481 |
| 2025/05/12 | 8.190 | 8.600 | 7.680 | 7.810 | 173,391,714 | 1,399,271,131 |
| 2025/05/06 | 7.870 | 8.500 | 7.670 | 8.270 | 238,637,037 | 1,927,590,666 |
| 2025/04/28 | 7.070 | 8.090 | 7.050 | 7.820 | 175,998,088 | 1,321,305,645 |
| 2025/04/21 | 6.800 | 7.450 | 6.680 | 6.900 | 100,157,802 | 696,847,907 |
| 2025/04/14 | 6.680 | 6.990 | 6.560 | 6.780 | 61,579,476 | 415,815,411 |
| 2025/04/07 | 6.830 | 6.830 | 5.630 | 6.640 | 93,273,083 | 604,642,760 |
| 2025/03/31 | 7.140 | 7.200 | 6.920 | 7.120 | 38,266,104 | 271,498,007 |
| 2025/03/24 | 7.560 | 7.630 | 7.140 | 7.140 | 65,525,003 | 482,755,459 |
| 2025/03/17 | 7.880 | 8.180 | 7.530 | 7.560 | 124,417,493 | 968,901,226 |
| 2025/03/10 | 8.120 | 8.240 | 7.690 | 7.880 | 120,666,317 | 963,218,875 |
| 2025/03/03 | 7.570 | 8.660 | 7.510 | 8.120 | 272,542,827 | 2,170,803,617 |
| 2025/02/24 | 8.600 | 10.000 | 7.540 | 7.580 | 458,900,606 | 3,868,532,108 |
| 2025/02/17 | 6.900 | 10.550 | 6.890 | 9.400 | 391,800,634 | 3,304,838,347 |
| 2025/02/10 | 6.660 | 6.840 | 6.530 | 6.550 | 71,058,691 | 472,185,001 |
| 2025/02/05 | 6.200 | 6.860 | 6.200 | 6.680 | 61,775,889 | 400,616,640 |
| 2025/01/27 | 6.190 | 6.350 | 6.140 | 6.180 | 12,023,277 | 74,724,666 |
| 2025/01/20 | 6.520 | 6.530 | 6.100 | 6.150 | 56,042,759 | 354,470,450 |
| 2025/01/13 | 6.070 | 6.700 | 5.910 | 6.440 | 69,724,511 | 437,869,929 |
| 2025/01/06 | 5.960 | 6.550 | 5.790 | 6.140 | 72,997,512 | 446,014,798 |
| 2024/12/30 | 6.700 | 6.800 | 6.030 | 6.040 | 59,869,694 | 382,717,018 |
| 2024/12/23 | 7.250 | 7.820 | 6.480 | 6.750 | 126,298,302 | 893,560,486 |
| 2024/12/16 | 7.770 | 7.860 | 7.060 | 7.290 | 100,917,206 | 756,374,458 |
| 2024/12/09 | 8.000 | 8.670 | 7.790 | 7.800 | 241,286,545 | 1,945,975,985 |
| 2024/12/02 | 7.360 | 8.750 | 7.310 | 8.240 | 274,131,591 | 2,169,751,542 |
| 2024/11/25 | 7.010 | 7.380 | 6.890 | 7.280 | 86,423,536 | 617,064,047 |
| 2024/11/18 | 7.300 | 7.650 | 6.810 | 7.010 | 129,466,774 | 931,189,771 |
| 2024/11/11 | 7.800 | 8.030 | 7.260 | 7.270 | 138,787,326 | 1,053,395,804 |
| 2024/11/04 | 7.180 | 8.300 | 7.180 | 7.900 | 280,497,009 | 2,142,997,148 |
| 2024/10/28 | 8.150 | 8.800 | 7.740 | 7.740 | 407,618,576 | 3,304,767,604 |
| 2024/10/21 | 9.100 | 9.520 | 7.550 | 8.090 | 490,118,730 | 4,197,866,922 |
| 2024/10/14 | 6.200 | 9.500 | 6.100 | 9.500 | 519,344,019 | 4,063,866,948 |
| 2024/10/08 | 6.540 | 6.540 | 5.410 | 5.900 | 179,043,713 | 1,091,719,040 |
| 2024/09/30 | 5.690 | 6.020 | 5.470 | 5.950 | 56,624,246 | 327,429,702 |
| 2024/09/23 | 4.980 | 5.540 | 4.940 | 5.500 | 119,721,987 | 627,343,211 |
| 2024/09/18 | 4.900 | 5.050 | 4.850 | 4.990 | 23,797,800 | 117,739,615 |
| 2024/09/09 | 4.900 | 5.140 | 4.860 | 4.930 | 37,648,854 | 186,644,193 |
| 2024/09/02 | 5.100 | 5.160 | 4.930 | 4.940 | 45,864,237 | 230,811,772 |
| 2024/08/26 | 5.150 | 5.240 | 4.960 | 5.140 | 82,825,877 | 424,275,554 |
| 2024/08/19 | 5.280 | 5.330 | 4.840 | 5.150 | 91,056,487 | 468,940,908 |
| 2024/08/12 | 5.170 | 5.950 | 5.010 | 5.290 | 223,343,228 | 1,196,002,985 |
| 2024/08/05 | 5.320 | 5.450 | 5.000 | 5.210 | 82,237,514 | 431,335,760 |
| 2024/07/29 | 5.270 | 5.790 | 5.100 | 5.330 | 111,655,635 | 599,869,899 |
| 2024/07/22 | 5.050 | 5.500 | 4.960 | 5.270 | 103,354,646 | 536,927,385 |
| 2024/07/15 | 5.020 | 5.270 | 4.880 | 5.050 | 66,013,766 | 333,699,587 |
| 2024/07/08 | 4.990 | 5.400 | 4.750 | 5.120 | 70,440,063 | 356,778,919 |