日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 10.960 | 11.850 | 10.770 | 10.790 | 168,977,005 | 1,874,377,427 |
| 2026/03/23 | 10.760 | 11.250 | 10.390 | 11.080 | 148,553,911 | 1,614,781,012 |
| 2026/03/16 | 12.250 | 12.400 | 10.950 | 10.970 | 191,841,036 | 2,233,509,261 |
| 2026/03/09 | 12.690 | 13.040 | 12.180 | 12.230 | 103,685,200 | 1,299,693,982 |
| 2026/03/02 | 13.150 | 13.380 | 12.300 | 12.950 | 164,444,374 | 2,128,732,421 |
| 2026/02/24 | 13.510 | 13.800 | 13.310 | 13.510 | 135,124,475 | 1,828,571,957 |
| 2026/02/09 | 15.210 | 15.900 | 13.250 | 13.270 | 312,190,780 | 4,497,888,662 |
| 2026/02/02 | 14.230 | 17.500 | 14.200 | 15.680 | 553,311,130 | 8,522,374,679 |
| 2026/01/26 | 15.270 | 15.480 | 13.920 | 14.560 | 274,694,357 | 4,067,536,691 |
| 2026/01/19 | 15.380 | 15.740 | 14.400 | 15.320 | 311,123,958 | 4,732,195,401 |
| 2026/01/12 | 19.300 | 22.220 | 14.860 | 15.770 | 725,216,426 | 13,081,091,283 |
| 2026/01/05 | 17.820 | 20.280 | 17.120 | 19.590 | 859,838,704 | 16,081,133,361 |
| 2025/12/29 | 22.350 | 22.400 | 17.120 | 17.820 | 524,014,002 | 10,439,668,954 |
| 2025/12/22 | 17.550 | 22.880 | 17.200 | 21.880 | 1,053,193,789 | 20,934,859,540 |
| 2025/12/15 | 15.170 | 18.930 | 15.010 | 17.040 | 997,109,340 | 16,489,695,710 |
| 2025/12/08 | 10.450 | 15.820 | 10.290 | 14.900 | 599,742,852 | 7,715,691,790 |
| 2025/12/01 | 9.610 | 11.370 | 8.980 | 10.190 | 772,695,423 | 7,755,930,308 |
| 2025/11/24 | 8.700 | 10.640 | 8.310 | 9.980 | 719,761,928 | 6,771,160,337 |
| 2025/11/17 | 11.360 | 12.100 | 8.400 | 8.570 | 701,688,260 | 7,092,314,087 |
| 2025/11/10 | 6.710 | 11.000 | 6.630 | 11.000 | 470,163,379 | 4,153,893,453 |
| 2025/11/03 | 6.160 | 7.050 | 6.110 | 6.830 | 445,720,719 | 2,913,899,200 |
| 2025/10/27 | 5.940 | 6.620 | 5.920 | 6.200 | 222,637,940 | 1,373,676,089 |
| 2025/10/20 | 5.820 | 6.310 | 5.790 | 5.930 | 150,004,002 | 894,398,861 |
| 2025/10/13 | 5.700 | 6.090 | 5.690 | 5.820 | 120,623,334 | 702,630,920 |
| 2025/10/09 | 5.900 | 5.980 | 5.750 | 5.890 | 40,068,482 | 235,602,674 |
| 2025/09/29 | 5.810 | 5.910 | 5.730 | 5.900 | 29,835,700 | 174,165,898 |
| 2025/09/22 | 6.200 | 6.250 | 5.800 | 5.860 | 107,371,620 | 647,182,439 |
| 2025/09/15 | 6.650 | 6.720 | 6.130 | 6.270 | 201,807,864 | 1,300,147,163 |
| 2025/09/08 | 6.570 | 7.150 | 6.500 | 6.690 | 332,495,476 | 2,236,863,314 |
| 2025/09/01 | 6.560 | 7.100 | 6.300 | 6.640 | 430,853,493 | 2,865,175,728 |
| 2025/08/25 | 5.990 | 7.200 | 5.950 | 6.720 | 445,991,792 | 2,883,336,935 |
| 2025/08/18 | 5.770 | 6.120 | 5.750 | 6.000 | 181,732,376 | 1,074,038,342 |
| 2025/08/11 | 5.760 | 6.080 | 5.710 | 5.770 | 112,000,658 | 652,963,836 |
| 2025/08/04 | 5.710 | 5.800 | 5.710 | 5.750 | 49,559,976 | 284,598,162 |
| 2025/07/28 | 5.940 | 5.950 | 5.750 | 5.780 | 73,822,457 | 432,230,485 |
| 2025/07/21 | 5.900 | 6.050 | 5.850 | 5.910 | 122,501,262 | 726,126,230 |
| 2025/07/14 | 5.990 | 6.160 | 5.800 | 5.900 | 105,180,147 | 627,136,626 |
| 2025/07/07 | 5.880 | 6.080 | 5.810 | 5.970 | 88,948,855 | 527,911,454 |
| 2025/06/30 | 5.990 | 6.030 | 5.840 | 5.840 | 64,403,583 | 381,591,229 |
| 2025/06/23 | 5.710 | 6.220 | 5.680 | 6.000 | 144,045,239 | 850,227,023 |
| 2025/06/16 | 5.920 | 6.150 | 5.670 | 5.800 | 95,310,490 | 560,902,233 |
| 2025/06/09 | 6.300 | 6.350 | 5.980 | 5.990 | 107,507,903 | 661,711,142 |
| 2025/06/03 | 6.260 | 6.420 | 6.230 | 6.300 | 80,697,369 | 508,595,168 |
| 2025/05/26 | 6.260 | 6.730 | 6.210 | 6.310 | 156,849,720 | 1,000,309,089 |
| 2025/05/19 | 6.600 | 6.950 | 6.240 | 6.310 | 228,707,702 | 1,492,317,755 |
| 2025/05/12 | 6.650 | 6.840 | 6.420 | 6.590 | 271,636,074 | 1,799,588,990 |
| 2025/05/06 | 6.330 | 7.150 | 6.310 | 6.700 | 326,109,105 | 2,159,657,547 |
| 2025/04/28 | 6.500 | 6.710 | 6.160 | 6.330 | 168,451,075 | 1,082,298,156 |
| 2025/04/21 | 6.520 | 6.980 | 6.200 | 6.330 | 316,658,595 | 2,060,655,806 |
| 2025/04/14 | 6.870 | 7.650 | 6.380 | 6.540 | 473,173,630 | 3,245,971,101 |
| 2025/04/07 | 5.890 | 7.530 | 5.540 | 7.090 | 623,312,907 | 4,059,325,306 |
| 2025/03/31 | 5.890 | 6.380 | 5.750 | 6.150 | 216,026,700 | 1,305,341,334 |
| 2025/03/24 | 6.670 | 6.970 | 6.000 | 6.020 | 326,180,572 | 2,092,448,369 |
| 2025/03/17 | 7.600 | 7.600 | 6.550 | 6.630 | 385,518,905 | 2,735,256,630 |
| 2025/03/10 | 6.400 | 8.050 | 6.370 | 7.480 | 754,226,349 | 5,336,151,419 |
| 2025/03/03 | 6.660 | 7.460 | 6.100 | 6.530 | 658,759,245 | 4,405,452,450 |
| 2025/02/24 | 5.560 | 6.780 | 5.390 | 6.780 | 450,979,208 | 2,763,375,097 |
| 2025/02/17 | 5.750 | 5.900 | 5.350 | 5.530 | 309,876,324 | 1,745,378,394 |
| 2025/02/10 | 5.890 | 6.360 | 5.760 | 5.820 | 403,075,524 | 2,401,322,434 |
| 2025/02/05 | 6.040 | 6.110 | 5.750 | 5.960 | 252,337,643 | 1,505,194,040 |
| 2025/01/27 | 6.560 | 6.830 | 6.120 | 6.150 | 80,720,729 | 517,823,476 |
| 2025/01/20 | 6.850 | 8.440 | 6.650 | 6.720 | 693,499,011 | 4,968,920,413 |
| 2025/01/13 | 6.170 | 7.650 | 5.960 | 6.970 | 732,324,905 | 4,897,422,802 |
| 2025/01/06 | 8.080 | 9.000 | 6.170 | 6.620 | 647,148,841 | 4,832,583,970 |
| 2024/12/30 | 5.900 | 8.470 | 5.780 | 8.470 | 613,840,852 | 4,392,031,296 |
| 2024/12/23 | 4.270 | 5.780 | 4.050 | 5.780 | 546,189,800 | 2,714,563,306 |
| 2024/12/16 | 4.890 | 5.460 | 4.340 | 4.350 | 454,637,967 | 2,164,076,722 |
| 2024/12/09 | 3.980 | 5.400 | 3.850 | 4.960 | 448,945,671 | 2,041,580,438 |
| 2024/12/02 | 4.030 | 4.170 | 3.830 | 3.970 | 127,958,277 | 511,833,108 |
| 2024/11/25 | 3.580 | 4.140 | 3.540 | 3.950 | 142,035,700 | 540,090,749 |
| 2024/11/18 | 3.420 | 3.770 | 3.410 | 3.600 | 56,091,304 | 199,124,129 |
| 2024/11/11 | 3.600 | 3.650 | 3.410 | 3.420 | 46,870,014 | 164,982,449 |
| 2024/11/04 | 3.480 | 3.750 | 3.420 | 3.610 | 58,305,569 | 207,859,353 |
| 2024/10/28 | 3.430 | 3.560 | 3.390 | 3.460 | 62,861,492 | 217,500,762 |
| 2024/10/21 | 3.270 | 3.440 | 3.250 | 3.430 | 48,590,044 | 162,655,172 |
| 2024/10/14 | 3.240 | 3.310 | 3.150 | 3.260 | 43,387,000 | 140,573,880 |
| 2024/10/07 | 3.380 | 3.840 | 3.210 | 3.240 | 93,927,196 | 320,996,192 |
| 2024/09/30 | 3.380 | 3.510 | 3.230 | 3.500 | 25,708,396 | 87,537,088 |
| 2024/09/23 | 2.930 | 3.240 | 2.900 | 3.230 | 56,381,460 | 173,372,989 |
| 2024/09/18 | 2.850 | 2.950 | 2.790 | 2.940 | 23,327,755 | 67,242,253 |
| 2024/09/09 | 2.880 | 2.980 | 2.850 | 2.860 | 49,055,000 | 141,891,587 |
| 2024/09/02 | 2.920 | 2.950 | 2.830 | 2.900 | 61,769,600 | 179,131,840 |
| 2024/08/26 | 2.780 | 3.090 | 2.780 | 2.940 | 128,937,906 | 373,597,582 |
| 2024/08/19 | 2.890 | 2.910 | 2.790 | 2.800 | 16,470,400 | 46,899,464 |
| 2024/08/12 | 3.000 | 3.010 | 2.880 | 2.880 | 25,297,267 | 74,437,208 |
| 2024/08/05 | 2.930 | 3.160 | 2.930 | 3.000 | 60,527,916 | 181,886,387 |
| 2024/07/29 | 2.860 | 2.990 | 2.830 | 2.930 | 22,920,021 | 66,525,360 |
| 2024/07/22 | 2.860 | 2.920 | 2.750 | 2.870 | 25,141,970 | 71,654,614 |
| 2024/07/15 | 2.980 | 3.020 | 2.830 | 2.860 | 46,203,570 | 135,029,933 |
| 2024/07/08 | 2.970 | 3.230 | 2.880 | 3.020 | 103,819,124 | 314,052,850 |