日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 12.180 | 13.890 | 12.050 | 13.200 | 758,453,566 | 9,730,959,251 |
| 2026/03/23 | 11.110 | 12.500 | 10.640 | 12.430 | 827,972,076 | 9,662,434,126 |
| 2026/03/16 | 13.510 | 13.540 | 11.510 | 11.510 | 676,091,477 | 8,462,975,063 |
| 2026/03/09 | 14.350 | 14.680 | 13.560 | 13.780 | 498,046,230 | 7,018,716,496 |
| 2026/03/02 | 17.050 | 17.100 | 14.670 | 14.820 | 546,280,195 | 8,691,317,902 |
| 2026/02/24 | 16.770 | 17.160 | 15.930 | 16.870 | 528,605,511 | 8,818,461,437 |
| 2026/02/09 | 16.250 | 17.440 | 15.250 | 16.210 | 667,786,906 | 10,876,579,231 |
| 2026/02/02 | 14.860 | 16.280 | 14.540 | 15.930 | 719,475,779 | 11,081,725,686 |
| 2026/01/26 | 17.850 | 18.730 | 16.080 | 16.160 | 988,890,217 | 17,013,856,183 |
| 2026/01/19 | 16.600 | 17.550 | 15.680 | 17.300 | 702,600,270 | 11,791,389,031 |
| 2026/01/12 | 17.020 | 18.130 | 16.460 | 16.790 | 850,728,699 | 14,547,460,752 |
| 2026/01/05 | 15.320 | 17.480 | 14.830 | 16.700 | 868,825,807 | 13,972,891,041 |
| 2025/12/29 | 15.110 | 15.750 | 13.880 | 15.160 | 451,586,421 | 6,762,506,654 |
| 2025/12/22 | 13.920 | 15.200 | 13.920 | 14.850 | 713,190,917 | 10,321,655,546 |
| 2025/12/15 | 13.100 | 13.960 | 12.820 | 13.820 | 551,853,067 | 7,408,627,424 |
| 2025/12/08 | 14.100 | 14.230 | 13.060 | 13.460 | 755,984,742 | 10,366,440,774 |
| 2025/12/01 | 12.950 | 14.160 | 12.200 | 13.930 | 1,039,573,518 | 13,836,723,524 |
| 2025/11/24 | 11.450 | 12.500 | 10.990 | 12.340 | 726,079,319 | 8,582,257,550 |
| 2025/11/17 | 12.260 | 13.150 | 11.210 | 11.230 | 1,051,003,063 | 12,572,624,141 |
| 2025/11/10 | 11.460 | 12.870 | 10.750 | 12.480 | 944,481,847 | 11,229,889,160 |
| 2025/11/03 | 11.130 | 11.500 | 9.910 | 11.290 | 817,829,305 | 8,961,364,609 |
| 2025/10/27 | 10.670 | 11.880 | 10.460 | 11.140 | 962,338,347 | 10,621,809,505 |
| 2025/10/20 | 10.400 | 10.710 | 9.900 | 10.490 | 697,331,636 | 7,234,815,723 |
| 2025/10/13 | 10.400 | 11.750 | 10.340 | 10.450 | 1,490,656,842 | 16,002,201,198 |
| 2025/10/09 | 10.840 | 11.690 | 10.780 | 11.170 | 765,659,781 | 8,514,136,764 |
| 2025/09/29 | 9.250 | 10.320 | 9.040 | 10.320 | 651,886,882 | 6,344,489,079 |
| 2025/09/22 | 8.580 | 9.330 | 8.050 | 9.060 | 706,441,352 | 6,184,894,036 |
| 2025/09/15 | 9.030 | 9.030 | 8.240 | 8.440 | 490,633,947 | 4,261,155,829 |
| 2025/09/08 | 8.940 | 9.160 | 8.500 | 9.050 | 620,554,457 | 5,530,691,598 |
| 2025/09/01 | 8.950 | 9.430 | 8.340 | 8.800 | 1,110,587,027 | 9,862,012,799 |
| 2025/08/25 | 7.920 | 8.660 | 7.610 | 8.660 | 1,019,683,844 | 8,374,153,568 |
| 2025/08/18 | 8.030 | 8.040 | 7.650 | 7.820 | 611,563,674 | 4,822,179,569 |
| 2025/08/11 | 8.040 | 8.310 | 7.440 | 8.190 | 723,742,101 | 5,786,318,097 |
| 2025/08/04 | 7.980 | 8.200 | 7.720 | 7.960 | 369,399,335 | 2,942,265,703 |
| 2025/07/28 | 7.990 | 8.130 | 7.500 | 7.910 | 460,091,516 | 3,626,671,374 |
| 2025/07/21 | 7.140 | 8.180 | 7.080 | 8.050 | 546,346,623 | 4,159,063,667 |
| 2025/07/14 | 7.240 | 7.440 | 7.060 | 7.080 | 414,658,663 | 2,987,615,666 |
| 2025/07/07 | 6.740 | 7.460 | 6.720 | 7.210 | 662,961,125 | 4,662,274,111 |
| 2025/06/30 | 6.250 | 6.940 | 6.170 | 6.780 | 597,855,026 | 3,906,982,594 |
| 2025/06/23 | 5.720 | 6.180 | 5.710 | 6.150 | 259,590,588 | 1,541,968,092 |
| 2025/06/16 | 5.870 | 6.040 | 5.720 | 5.760 | 266,718,415 | 1,559,635,931 |
| 2025/06/09 | 5.720 | 5.990 | 5.640 | 5.860 | 257,183,514 | 1,492,307,339 |
| 2025/06/03 | 5.410 | 5.830 | 5.410 | 5.740 | 194,100,629 | 1,086,478,270 |
| 2025/05/26 | 5.480 | 5.540 | 5.370 | 5.400 | 130,385,890 | 710,277,135 |
| 2025/05/19 | 5.460 | 5.640 | 5.410 | 5.450 | 184,618,168 | 1,013,553,742 |
| 2025/05/12 | 5.670 | 5.700 | 5.440 | 5.470 | 193,081,201 | 1,075,462,289 |
| 2025/05/06 | 5.390 | 5.720 | 5.390 | 5.640 | 199,162,085 | 1,102,362,140 |
| 2025/04/28 | 5.490 | 5.540 | 5.360 | 5.390 | 166,892,650 | 908,730,479 |
| 2025/04/21 | 5.700 | 6.070 | 5.700 | 5.880 | 316,702,707 | 1,848,752,052 |
| 2025/04/14 | 5.360 | 5.740 | 5.360 | 5.720 | 313,545,994 | 1,738,612,536 |
| 2025/04/07 | 5.510 | 5.510 | 4.970 | 5.280 | 392,407,940 | 2,086,629,220 |
| 2025/03/31 | 5.740 | 5.900 | 5.560 | 5.800 | 258,835,476 | 1,488,303,987 |
| 2025/03/24 | 6.080 | 6.190 | 5.660 | 5.740 | 518,911,345 | 3,070,657,884 |
| 2025/03/17 | 5.900 | 6.380 | 5.780 | 6.040 | 903,870,966 | 5,445,822,570 |
| 2025/03/10 | 5.250 | 5.850 | 5.180 | 5.850 | 678,763,541 | 3,755,259,290 |
| 2025/03/03 | 4.800 | 5.230 | 4.790 | 5.140 | 310,607,309 | 1,549,930,471 |
| 2025/02/24 | 4.780 | 4.940 | 4.730 | 4.800 | 238,590,332 | 1,148,215,972 |
| 2025/02/17 | 4.900 | 4.910 | 4.790 | 4.800 | 195,570,858 | 948,518,661 |
| 2025/02/10 | 4.970 | 5.070 | 4.910 | 4.940 | 224,042,591 | 1,114,051,783 |
| 2025/02/05 | 5.060 | 5.060 | 4.810 | 4.950 | 196,858,265 | 978,385,577 |
| 2025/01/27 | 5.050 | 5.100 | 5.040 | 5.060 | 32,535,323 | 164,710,072 |
| 2025/01/20 | 5.180 | 5.360 | 4.990 | 5.050 | 356,087,897 | 1,832,072,230 |
| 2025/01/13 | 4.840 | 5.280 | 4.800 | 5.190 | 273,716,458 | 1,376,109,492 |
| 2025/01/06 | 4.850 | 5.010 | 4.670 | 4.880 | 174,681,634 | 847,642,628 |
| 2024/12/30 | 4.790 | 5.050 | 4.790 | 4.850 | 267,857,399 | 1,304,465,533 |
| 2024/12/23 | 4.680 | 4.860 | 4.620 | 4.810 | 179,313,181 | 850,392,760 |
| 2024/12/16 | 4.810 | 4.820 | 4.620 | 4.650 | 163,811,306 | 774,008,420 |
| 2024/12/09 | 4.860 | 5.050 | 4.800 | 4.810 | 239,373,389 | 1,168,142,138 |
| 2024/12/02 | 4.820 | 4.940 | 4.700 | 4.880 | 202,706,478 | 980,085,821 |
| 2024/11/25 | 4.770 | 4.860 | 4.580 | 4.820 | 201,707,776 | 959,624,744 |
| 2024/11/18 | 4.800 | 4.970 | 4.660 | 4.740 | 320,547,082 | 1,536,221,890 |
| 2024/11/11 | 5.110 | 5.170 | 4.760 | 4.770 | 431,464,082 | 2,136,825,866 |
| 2024/11/04 | 5.120 | 5.450 | 5.020 | 5.180 | 463,366,222 | 2,406,029,107 |
| 2024/10/28 | 5.290 | 5.320 | 4.910 | 5.070 | 546,797,856 | 2,814,641,963 |
| 2024/10/21 | 4.440 | 5.180 | 4.420 | 5.140 | 624,722,806 | 2,995,545,854 |
| 2024/10/14 | 4.150 | 4.460 | 4.140 | 4.430 | 389,676,969 | 1,673,662,581 |
| 2024/10/07 | 4.330 | 4.550 | 4.000 | 4.120 | 736,331,890 | 3,129,410,532 |
| 2024/09/30 | 4.330 | 4.330 | 4.190 | 4.330 | 147,762,497 | 634,639,924 |
| 2024/09/23 | 3.570 | 4.120 | 3.550 | 4.120 | 458,155,340 | 1,759,316,505 |
| 2024/09/18 | 3.490 | 3.630 | 3.370 | 3.580 | 170,502,416 | 599,742,248 |
| 2024/09/09 | 3.520 | 3.670 | 3.460 | 3.490 | 237,441,437 | 839,355,479 |
| 2024/09/02 | 3.890 | 3.900 | 3.550 | 3.580 | 303,812,905 | 1,133,222,135 |
| 2024/08/26 | 3.820 | 3.960 | 3.780 | 3.910 | 367,228,480 | 1,420,256,146 |
| 2024/08/19 | 3.890 | 3.960 | 3.550 | 3.750 | 487,373,534 | 1,845,927,260 |
| 2024/08/12 | 3.980 | 4.340 | 3.880 | 3.910 | 717,920,138 | 2,891,423,355 |
| 2024/08/05 | 4.080 | 4.080 | 3.720 | 4.020 | 1,003,894,265 | 3,990,479,703 |
| 2024/07/29 | 4.750 | 4.820 | 4.290 | 4.290 | 211,885,329 | 961,429,680 |
| 2024/07/22 | 4.980 | 5.050 | 4.540 | 4.700 | 709,252,849 | 3,416,825,600 |
| 2024/07/15 | 5.450 | 5.870 | 4.950 | 5.010 | 1,508,447,259 | 8,024,939,417 |
| 2024/07/08 | 4.000 | 5.550 | 3.910 | 5.340 | 1,017,862,426 | 4,783,953,402 |