日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 13.800 | 15.610 | 13.310 | 15.610 | 478,187,699 | 6,973,172,120 |
| 2026/03/23 | 12.490 | 14.450 | 11.940 | 14.130 | 433,536,525 | 5,745,442,797 |
| 2026/03/16 | 13.250 | 13.530 | 12.150 | 12.620 | 280,874,068 | 3,619,764,551 |
| 2026/03/09 | 13.200 | 14.840 | 12.980 | 13.380 | 410,870,168 | 5,587,834,284 |
| 2026/03/02 | 14.840 | 15.160 | 12.800 | 13.390 | 486,680,340 | 6,836,642,076 |
| 2026/02/24 | 13.000 | 15.480 | 12.820 | 15.040 | 435,155,031 | 6,129,158,611 |
| 2026/02/09 | 12.710 | 12.930 | 12.160 | 12.660 | 381,275,438 | 4,809,789,650 |
| 2026/02/02 | 12.310 | 13.780 | 11.830 | 12.610 | 572,653,764 | 7,234,048,673 |
| 2026/01/26 | 11.590 | 13.300 | 10.900 | 12.110 | 638,424,094 | 7,645,128,525 |
| 2026/01/19 | 10.030 | 11.870 | 9.960 | 11.350 | 543,552,830 | 5,871,729,446 |
| 2026/01/12 | 10.830 | 11.420 | 9.930 | 10.020 | 783,205,057 | 8,262,813,351 |
| 2026/01/05 | 8.160 | 12.010 | 8.080 | 10.560 | 755,453,770 | 7,329,790,203 |
| 2025/12/29 | 7.910 | 8.130 | 7.830 | 8.050 | 146,596,832 | 1,169,842,719 |
| 2025/12/22 | 7.650 | 8.080 | 7.630 | 7.890 | 260,083,883 | 2,031,905,335 |
| 2025/12/15 | 7.900 | 8.010 | 7.430 | 7.610 | 220,844,865 | 1,708,787,142 |
| 2025/12/08 | 7.350 | 8.000 | 7.170 | 7.890 | 320,893,754 | 2,439,594,764 |
| 2025/12/01 | 6.970 | 7.370 | 6.850 | 7.300 | 147,832,554 | 1,052,937,365 |
| 2025/11/24 | 6.750 | 7.030 | 6.700 | 6.920 | 118,688,890 | 813,018,896 |
| 2025/11/17 | 7.430 | 7.450 | 6.620 | 6.700 | 162,666,057 | 1,146,795,701 |
| 2025/11/10 | 7.890 | 7.970 | 7.330 | 7.420 | 238,551,934 | 1,825,518,674 |
| 2025/11/03 | 7.760 | 8.150 | 7.610 | 7.890 | 248,885,103 | 1,954,370,271 |
| 2025/10/27 | 7.750 | 8.350 | 7.730 | 7.800 | 295,216,751 | 2,334,426,458 |
| 2025/10/20 | 7.340 | 7.740 | 7.220 | 7.670 | 188,230,072 | 1,410,313,814 |
| 2025/10/13 | 8.120 | 8.530 | 7.170 | 7.200 | 388,360,453 | 3,011,735,313 |
| 2025/10/09 | 8.080 | 8.870 | 8.020 | 8.530 | 251,638,540 | 2,107,472,772 |
| 2025/09/29 | 7.920 | 8.550 | 7.750 | 8.070 | 246,511,498 | 1,989,964,067 |
| 2025/09/22 | 7.680 | 8.430 | 7.520 | 7.780 | 557,484,224 | 4,377,644,868 |
| 2025/09/15 | 7.010 | 8.590 | 6.800 | 7.810 | 658,997,179 | 4,977,076,194 |
| 2025/09/08 | 7.290 | 7.440 | 6.820 | 7.060 | 395,298,100 | 2,827,369,660 |
| 2025/09/01 | 7.000 | 7.280 | 6.460 | 7.200 | 467,033,864 | 3,262,231,540 |
| 2025/08/25 | 6.550 | 7.200 | 6.500 | 6.970 | 676,488,854 | 4,603,506,651 |
| 2025/08/18 | 6.050 | 6.920 | 6.030 | 6.480 | 486,499,708 | 3,099,003,139 |
| 2025/08/11 | 5.880 | 6.210 | 5.830 | 6.020 | 253,766,356 | 1,518,791,640 |
| 2025/08/04 | 5.630 | 6.000 | 5.530 | 5.870 | 226,206,122 | 1,302,381,747 |
| 2025/07/28 | 5.520 | 5.910 | 5.490 | 5.740 | 247,159,790 | 1,400,160,210 |
| 2025/07/21 | 5.770 | 6.080 | 5.500 | 5.510 | 329,114,314 | 1,880,888,304 |
| 2025/07/14 | 5.410 | 5.720 | 5.410 | 5.650 | 234,132,279 | 1,298,848,817 |
| 2025/07/07 | 5.140 | 5.530 | 5.100 | 5.430 | 261,130,678 | 1,383,992,593 |
| 2025/06/30 | 5.120 | 5.230 | 4.960 | 5.130 | 183,324,572 | 936,788,562 |
| 2025/06/23 | 4.690 | 5.150 | 4.640 | 5.070 | 179,359,029 | 876,617,254 |
| 2025/06/16 | 4.820 | 4.960 | 4.720 | 4.730 | 116,194,187 | 558,603,554 |
| 2025/06/09 | 4.970 | 5.170 | 4.800 | 4.820 | 210,150,117 | 1,038,141,577 |
| 2025/06/03 | 4.990 | 5.240 | 4.920 | 4.960 | 266,770,626 | 1,341,189,322 |
| 2025/05/26 | 4.730 | 5.330 | 4.660 | 5.050 | 338,534,532 | 1,673,206,924 |
| 2025/05/19 | 4.890 | 5.020 | 4.660 | 4.710 | 120,945,525 | 582,957,430 |
| 2025/05/12 | 4.880 | 5.050 | 4.820 | 4.890 | 118,460,429 | 581,640,706 |
| 2025/05/06 | 4.800 | 5.090 | 4.790 | 4.880 | 157,978,973 | 772,517,177 |
| 2025/04/28 | 4.730 | 4.840 | 4.540 | 4.790 | 98,416,139 | 465,016,256 |
| 2025/04/21 | 4.280 | 4.830 | 4.240 | 4.720 | 139,222,250 | 628,936,514 |
| 2025/04/14 | 4.350 | 4.430 | 4.190 | 4.270 | 72,510,120 | 312,518,617 |
| 2025/04/07 | 4.400 | 4.580 | 3.940 | 4.290 | 140,593,150 | 604,902,027 |
| 2025/03/31 | 5.000 | 5.000 | 4.760 | 4.800 | 88,522,354 | 432,874,311 |
| 2025/03/24 | 5.170 | 5.290 | 4.840 | 5.030 | 282,797,136 | 1,437,316,443 |
| 2025/03/17 | 5.210 | 5.330 | 4.940 | 5.070 | 246,031,890 | 1,263,988,834 |
| 2025/03/10 | 4.930 | 5.550 | 4.800 | 5.180 | 327,944,670 | 1,677,436,987 |
| 2025/03/03 | 5.000 | 5.130 | 4.730 | 4.890 | 301,697,859 | 1,489,633,178 |
| 2025/02/24 | 4.800 | 5.030 | 4.630 | 4.990 | 318,964,012 | 1,550,962,508 |
| 2025/02/17 | 4.540 | 4.860 | 4.400 | 4.860 | 190,736,390 | 889,785,259 |
| 2025/02/10 | 4.600 | 4.740 | 4.500 | 4.560 | 154,916,140 | 712,614,244 |
| 2025/02/05 | 4.500 | 4.680 | 4.450 | 4.580 | 93,751,506 | 426,803,731 |
| 2025/01/27 | 4.830 | 4.850 | 4.550 | 4.680 | 44,511,581 | 210,428,499 |
| 2025/01/20 | 4.500 | 5.060 | 4.500 | 4.780 | 243,190,080 | 1,145,425,276 |
| 2025/01/13 | 4.270 | 4.520 | 4.150 | 4.480 | 103,593,362 | 451,149,091 |
| 2025/01/06 | 4.470 | 4.620 | 4.280 | 4.280 | 127,546,563 | 562,799,209 |
| 2024/12/30 | 5.150 | 5.440 | 4.440 | 4.470 | 187,177,224 | 912,488,967 |
| 2024/12/23 | 4.840 | 5.190 | 4.650 | 5.140 | 234,622,148 | 1,162,552,743 |
| 2024/12/16 | 4.870 | 5.010 | 4.670 | 4.810 | 103,600,544 | 501,426,632 |
| 2024/12/09 | 5.080 | 5.100 | 4.860 | 4.860 | 138,878,626 | 690,921,164 |
| 2024/12/02 | 5.120 | 5.330 | 4.980 | 5.080 | 157,827,595 | 809,260,993 |
| 2024/11/25 | 4.670 | 5.220 | 4.520 | 5.090 | 191,200,408 | 932,101,989 |
| 2024/11/18 | 4.930 | 4.990 | 4.600 | 4.640 | 154,211,967 | 738,675,321 |
| 2024/11/11 | 5.350 | 5.490 | 4.920 | 4.930 | 185,478,037 | 959,385,146 |
| 2024/11/04 | 5.050 | 5.680 | 5.050 | 5.420 | 306,004,345 | 1,621,823,028 |
| 2024/10/28 | 6.170 | 6.300 | 5.010 | 5.030 | 656,441,196 | 3,694,122,830 |
| 2024/10/21 | 4.480 | 6.040 | 4.430 | 6.040 | 619,976,192 | 3,253,325,067 |
| 2024/10/14 | 4.130 | 4.590 | 4.090 | 4.480 | 220,254,557 | 952,050,322 |
| 2024/10/08 | 4.680 | 4.710 | 4.010 | 4.120 | 247,084,819 | 1,082,231,507 |
| 2024/09/30 | 4.000 | 4.260 | 4.000 | 4.260 | 76,025,666 | 313,986,000 |
| 2024/09/23 | 3.520 | 3.880 | 3.450 | 3.870 | 149,297,104 | 549,413,342 |
| 2024/09/18 | 3.620 | 3.630 | 3.460 | 3.520 | 49,987,807 | 177,831,623 |
| 2024/09/09 | 3.700 | 3.800 | 3.600 | 3.620 | 78,761,280 | 289,841,510 |
| 2024/09/02 | 3.740 | 3.960 | 3.670 | 3.750 | 167,097,929 | 631,630,171 |
| 2024/08/26 | 3.740 | 3.790 | 3.500 | 3.730 | 139,052,338 | 513,103,127 |
| 2024/08/19 | 3.750 | 3.840 | 3.500 | 3.750 | 216,099,150 | 801,727,846 |
| 2024/08/12 | 3.410 | 3.890 | 3.390 | 3.770 | 255,959,192 | 925,292,479 |
| 2024/08/05 | 3.530 | 3.540 | 3.330 | 3.430 | 200,050,777 | 691,675,561 |
| 2024/07/29 | 3.680 | 3.980 | 3.500 | 3.530 | 457,614,277 | 1,680,588,432 |
| 2024/07/22 | 2.940 | 3.730 | 2.870 | 3.680 | 450,649,640 | 1,489,397,060 |
| 2024/07/15 | 2.880 | 3.010 | 2.660 | 2.940 | 275,100,588 | 790,226,439 |
| 2024/07/08 | 3.450 | 3.460 | 2.880 | 2.890 | 160,964,257 | 510,256,694 |