日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 9.510 | 10.030 | 9.080 | 9.110 | 298,966,784 | 2,820,004,190 |
| 2026/03/23 | 9.710 | 9.890 | 9.260 | 9.710 | 333,655,598 | 3,217,274,103 |
| 2026/03/16 | 10.290 | 10.680 | 9.920 | 9.930 | 398,990,394 | 4,071,696,970 |
| 2026/03/09 | 10.630 | 11.450 | 10.280 | 10.330 | 474,960,818 | 5,069,019,330 |
| 2026/03/02 | 11.650 | 12.020 | 10.820 | 10.920 | 613,457,746 | 6,964,279,061 |
| 2026/02/24 | 12.560 | 12.800 | 11.670 | 12.180 | 732,272,917 | 9,008,787,561 |
| 2026/02/09 | 14.470 | 14.730 | 12.540 | 12.560 | 1,799,948,595 | 24,434,302,177 |
| 2026/02/02 | 13.290 | 16.480 | 12.600 | 14.000 | 2,464,993,416 | 34,737,919,714 |
| 2026/01/26 | 13.260 | 14.490 | 12.190 | 13.110 | 2,402,191,417 | 31,859,063,667 |
| 2026/01/19 | 9.530 | 12.050 | 9.040 | 12.050 | 1,760,169,503 | 18,776,608,173 |
| 2026/01/12 | 10.440 | 12.390 | 10.040 | 10.040 | 732,018,970 | 7,852,733,500 |
| 2026/01/05 | 7.800 | 9.760 | 7.750 | 9.760 | 629,186,287 | 5,516,390,771 |
| 2025/12/29 | 7.520 | 7.950 | 7.400 | 7.820 | 140,972,501 | 1,081,611,513 |
| 2025/12/22 | 7.390 | 7.620 | 7.220 | 7.520 | 167,717,246 | 1,247,397,017 |
| 2025/12/15 | 8.390 | 8.410 | 7.050 | 7.360 | 317,468,711 | 2,477,049,617 |
| 2025/12/08 | 8.720 | 9.230 | 8.200 | 8.420 | 219,737,414 | 1,899,080,600 |
| 2025/12/01 | 9.560 | 9.860 | 8.340 | 8.700 | 328,354,189 | 2,992,948,432 |
| 2025/11/24 | 9.140 | 10.380 | 9.080 | 9.610 | 510,794,874 | 4,879,368,033 |
| 2025/11/17 | 9.060 | 9.460 | 8.860 | 8.960 | 246,824,751 | 2,242,402,862 |
| 2025/11/10 | 9.150 | 9.750 | 9.040 | 9.080 | 340,672,434 | 3,152,923,376 |
| 2025/11/03 | 8.760 | 9.150 | 8.710 | 9.110 | 272,644,136 | 2,435,393,744 |
| 2025/10/27 | 9.000 | 9.010 | 8.380 | 8.720 | 243,583,241 | 2,138,051,897 |
| 2025/10/20 | 8.020 | 9.030 | 7.950 | 8.930 | 306,069,174 | 2,596,231,768 |
| 2025/10/13 | 7.520 | 8.130 | 7.470 | 7.950 | 196,523,599 | 1,526,497,055 |
| 2025/10/09 | 8.000 | 8.000 | 7.800 | 7.870 | 96,579,930 | 764,671,595 |
| 2025/09/29 | 8.250 | 8.360 | 8.070 | 8.240 | 72,802,455 | 599,164,204 |
| 2025/09/22 | 8.640 | 8.700 | 8.120 | 8.260 | 246,480,605 | 2,077,831,500 |
| 2025/09/15 | 8.670 | 8.770 | 8.400 | 8.640 | 246,227,673 | 2,122,482,541 |
| 2025/09/08 | 8.520 | 9.050 | 8.360 | 8.690 | 324,196,253 | 2,805,918,569 |
| 2025/09/01 | 9.610 | 9.650 | 8.160 | 8.560 | 355,511,712 | 3,197,827,849 |
| 2025/08/25 | 9.970 | 10.620 | 9.540 | 9.600 | 497,998,857 | 4,946,373,647 |
| 2025/08/18 | 9.790 | 9.970 | 9.360 | 9.790 | 435,694,597 | 4,238,219,192 |
| 2025/08/11 | 8.670 | 9.960 | 8.640 | 9.790 | 559,166,974 | 5,180,682,014 |
| 2025/08/04 | 8.670 | 9.040 | 8.580 | 8.670 | 308,501,148 | 2,696,300,033 |
| 2025/07/28 | 8.800 | 8.880 | 8.430 | 8.750 | 327,647,297 | 2,855,446,193 |
| 2025/07/21 | 8.520 | 8.850 | 8.290 | 8.740 | 314,305,714 | 2,703,029,140 |
| 2025/07/14 | 8.660 | 8.710 | 8.260 | 8.520 | 365,185,143 | 3,117,768,158 |
| 2025/07/07 | 8.000 | 8.980 | 7.950 | 8.740 | 452,062,813 | 3,805,238,728 |
| 2025/06/30 | 8.080 | 8.430 | 7.940 | 8.000 | 192,223,782 | 1,559,415,431 |
| 2025/06/23 | 7.510 | 8.240 | 7.510 | 8.080 | 219,317,508 | 1,718,352,675 |
| 2025/06/16 | 7.900 | 8.150 | 7.600 | 7.630 | 190,036,635 | 1,486,086,485 |
| 2025/06/09 | 8.570 | 8.750 | 8.040 | 8.060 | 292,640,873 | 2,445,014,493 |
| 2025/06/03 | 8.440 | 8.800 | 8.390 | 8.530 | 266,447,983 | 2,275,465,774 |
| 2025/05/26 | 8.340 | 9.130 | 8.180 | 8.570 | 529,688,406 | 4,531,484,313 |
| 2025/05/19 | 8.180 | 8.980 | 8.040 | 8.260 | 481,535,978 | 4,028,048,455 |
| 2025/05/12 | 8.400 | 8.500 | 8.050 | 8.180 | 257,729,038 | 2,134,640,757 |
| 2025/05/06 | 8.330 | 8.700 | 8.190 | 8.300 | 562,284,376 | 4,711,943,070 |
| 2025/04/28 | 7.290 | 8.020 | 7.030 | 8.020 | 197,142,699 | 1,496,313,085 |
| 2025/04/21 | 7.330 | 7.880 | 7.210 | 7.280 | 304,078,335 | 2,257,781,637 |
| 2025/04/14 | 7.580 | 7.700 | 7.180 | 7.280 | 275,026,628 | 2,044,822,979 |
| 2025/04/07 | 7.550 | 7.790 | 6.330 | 7.540 | 443,756,580 | 3,240,532,425 |
| 2025/03/31 | 8.710 | 8.960 | 8.260 | 8.390 | 276,795,748 | 2,374,907,517 |
| 2025/03/24 | 10.060 | 10.080 | 8.350 | 8.710 | 661,203,433 | 6,149,191,926 |
| 2025/03/17 | 9.450 | 10.490 | 9.320 | 10.290 | 925,789,511 | 9,153,743,790 |
| 2025/03/10 | 9.410 | 10.370 | 9.050 | 9.400 | 872,842,596 | 8,342,193,111 |
| 2025/03/03 | 8.580 | 10.490 | 8.160 | 9.790 | 836,921,910 | 7,745,712,277 |
| 2025/02/24 | 9.500 | 9.570 | 8.470 | 8.500 | 895,226,533 | 8,065,991,062 |
| 2025/02/17 | 9.420 | 11.440 | 8.920 | 9.990 | 2,177,521,994 | 21,650,012,425 |
| 2025/02/10 | 7.600 | 10.360 | 7.350 | 8.910 | 1,439,783,238 | 12,317,345,601 |
| 2025/02/05 | 7.140 | 7.510 | 6.600 | 7.390 | 618,989,654 | 4,431,965,922 |
| 2025/01/27 | 6.310 | 6.760 | 6.220 | 6.560 | 136,046,400 | 879,199,860 |
| 2025/01/20 | 5.910 | 6.220 | 5.720 | 6.160 | 275,279,328 | 1,652,364,166 |
| 2025/01/13 | 5.270 | 6.280 | 5.170 | 5.810 | 354,983,776 | 1,999,446,118 |
| 2025/01/06 | 5.450 | 5.690 | 5.250 | 5.390 | 256,538,347 | 1,396,851,299 |
| 2024/12/30 | 6.210 | 6.370 | 5.450 | 5.500 | 273,979,821 | 1,611,686,297 |
| 2024/12/23 | 7.200 | 7.260 | 6.100 | 6.330 | 511,122,149 | 3,436,018,646 |
| 2024/12/16 | 8.400 | 8.460 | 6.520 | 7.320 | 1,150,503,869 | 8,830,117,194 |
| 2024/12/09 | 7.260 | 7.690 | 6.660 | 7.690 | 558,003,949 | 4,087,378,926 |
| 2024/12/02 | 6.470 | 7.100 | 6.410 | 6.940 | 790,645,177 | 5,321,042,041 |
| 2024/11/25 | 6.170 | 6.240 | 5.600 | 6.090 | 327,446,784 | 1,972,866,873 |
| 2024/11/18 | 6.100 | 6.550 | 5.500 | 6.100 | 460,873,254 | 2,794,044,102 |
| 2024/11/11 | 5.870 | 6.270 | 5.800 | 5.990 | 392,913,195 | 2,350,603,189 |
| 2024/11/04 | 5.320 | 6.160 | 5.210 | 5.910 | 427,970,114 | 2,418,031,144 |
| 2024/10/28 | 5.080 | 5.760 | 5.000 | 5.360 | 478,641,166 | 2,536,798,179 |
| 2024/10/21 | 4.850 | 5.180 | 4.820 | 5.030 | 211,128,551 | 1,049,308,898 |
| 2024/10/14 | 4.660 | 4.950 | 4.520 | 4.850 | 188,074,990 | 892,415,827 |
| 2024/10/07 | 4.900 | 5.630 | 4.530 | 4.600 | 351,003,757 | 1,725,183,465 |
| 2024/09/30 | 4.900 | 5.120 | 4.870 | 5.120 | 89,483,721 | 447,642,314 |
| 2024/09/23 | 4.130 | 4.700 | 4.090 | 4.650 | 138,439,611 | 608,095,991 |
| 2024/09/18 | 4.020 | 4.130 | 3.950 | 4.130 | 40,923,340 | 166,046,452 |
| 2024/09/09 | 4.070 | 4.150 | 4.020 | 4.030 | 57,382,862 | 233,404,791 |
| 2024/09/02 | 4.120 | 4.170 | 4.010 | 4.090 | 70,325,012 | 288,156,736 |
| 2024/08/26 | 3.930 | 4.130 | 3.810 | 4.090 | 64,930,424 | 259,072,391 |
| 2024/08/19 | 4.100 | 4.230 | 3.900 | 3.930 | 91,200,410 | 368,449,656 |
| 2024/08/12 | 4.050 | 4.190 | 3.940 | 4.120 | 73,126,202 | 297,989,273 |
| 2024/08/05 | 4.150 | 4.250 | 4.050 | 4.060 | 71,914,747 | 296,828,118 |
| 2024/07/29 | 3.950 | 4.260 | 3.930 | 4.160 | 103,577,920 | 422,080,024 |
| 2024/07/22 | 4.000 | 4.040 | 3.830 | 3.980 | 62,326,766 | 246,969,810 |
| 2024/07/15 | 3.980 | 4.010 | 3.770 | 3.970 | 82,656,171 | 325,045,392 |
| 2024/07/08 | 4.110 | 4.120 | 3.860 | 4.000 | 94,403,914 | 379,739,744 |