日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 11.560 | 12.020 | 11.240 | 11.300 | 64,599,414 | 744,831,243 |
| 2026/03/23 | 11.900 | 12.300 | 11.360 | 11.680 | 86,151,326 | 1,017,447,160 |
| 2026/03/16 | 13.530 | 13.580 | 12.100 | 12.130 | 74,167,204 | 951,936,063 |
| 2026/03/09 | 14.060 | 14.480 | 13.580 | 13.590 | 70,950,917 | 988,168,896 |
| 2026/03/02 | 16.100 | 16.160 | 14.440 | 14.460 | 104,437,076 | 1,596,842,892 |
| 2026/02/24 | 14.750 | 15.980 | 14.480 | 15.910 | 82,379,483 | 1,258,758,500 |
| 2026/02/09 | 14.590 | 14.750 | 13.900 | 14.400 | 78,727,576 | 1,134,464,370 |
| 2026/02/02 | 14.210 | 14.890 | 13.560 | 14.230 | 101,240,511 | 1,439,893,167 |
| 2026/01/26 | 16.470 | 17.490 | 14.680 | 14.940 | 246,243,099 | 3,914,034,058 |
| 2026/01/19 | 15.530 | 16.290 | 14.480 | 16.090 | 163,967,879 | 2,557,488,992 |
| 2026/01/12 | 15.490 | 16.160 | 14.960 | 15.630 | 172,875,834 | 2,689,947,977 |
| 2026/01/05 | 14.360 | 15.500 | 14.360 | 15.290 | 133,019,220 | 1,978,993,445 |
| 2025/12/29 | 14.990 | 15.090 | 13.880 | 14.400 | 84,861,442 | 1,238,128,438 |
| 2025/12/22 | 14.030 | 14.810 | 13.710 | 14.620 | 134,878,438 | 1,927,750,075 |
| 2025/12/15 | 13.720 | 14.430 | 13.420 | 13.960 | 101,136,729 | 1,404,030,640 |
| 2025/12/08 | 14.610 | 14.760 | 13.600 | 13.900 | 101,462,027 | 1,442,536,368 |
| 2025/12/01 | 14.890 | 15.130 | 14.050 | 14.550 | 134,598,249 | 1,972,537,339 |
| 2025/11/24 | 15.000 | 15.250 | 14.140 | 14.460 | 126,251,640 | 1,857,477,253 |
| 2025/11/17 | 16.290 | 16.600 | 14.830 | 14.900 | 225,711,051 | 3,533,506,503 |
| 2025/11/10 | 16.090 | 17.930 | 15.000 | 16.430 | 406,660,295 | 6,653,979,076 |
| 2025/11/03 | 12.300 | 16.200 | 12.300 | 16.050 | 366,960,993 | 5,215,433,113 |
| 2025/10/27 | 11.580 | 12.770 | 11.410 | 12.180 | 264,947,648 | 3,175,397,561 |
| 2025/10/20 | 10.350 | 11.690 | 10.080 | 11.580 | 231,533,984 | 2,529,508,775 |
| 2025/10/13 | 10.150 | 10.990 | 10.110 | 10.280 | 175,832,817 | 1,825,584,222 |
| 2025/10/09 | 9.910 | 10.700 | 9.900 | 10.550 | 115,787,279 | 1,188,556,418 |
| 2025/09/29 | 9.180 | 9.650 | 9.130 | 9.570 | 49,372,554 | 463,237,987 |
| 2025/09/22 | 9.060 | 9.480 | 8.670 | 9.130 | 117,926,804 | 1,071,365,014 |
| 2025/09/15 | 9.650 | 9.720 | 8.940 | 9.030 | 121,984,873 | 1,138,728,789 |
| 2025/09/08 | 9.120 | 9.780 | 9.100 | 9.680 | 162,063,449 | 1,526,637,689 |
| 2025/09/01 | 9.190 | 9.380 | 8.790 | 9.030 | 172,701,012 | 1,571,147,456 |
| 2025/08/25 | 8.710 | 9.280 | 8.520 | 9.020 | 170,840,327 | 1,517,489,204 |
| 2025/08/18 | 8.720 | 8.800 | 8.530 | 8.620 | 89,039,150 | 771,746,832 |
| 2025/08/11 | 8.290 | 8.830 | 8.160 | 8.690 | 93,352,730 | 792,798,059 |
| 2025/08/04 | 7.850 | 8.300 | 7.820 | 8.230 | 68,182,649 | 548,870,324 |
| 2025/07/28 | 8.310 | 8.330 | 7.760 | 7.870 | 88,480,541 | 713,816,764 |
| 2025/07/21 | 8.160 | 8.530 | 8.140 | 8.330 | 92,305,294 | 765,210,887 |
| 2025/07/14 | 8.400 | 8.440 | 8.120 | 8.140 | 68,227,572 | 564,583,158 |
| 2025/07/07 | 8.060 | 8.440 | 8.000 | 8.340 | 97,874,227 | 803,547,403 |
| 2025/06/30 | 7.900 | 8.310 | 7.820 | 8.070 | 95,063,234 | 762,882,452 |
| 2025/06/23 | 7.780 | 7.990 | 7.650 | 7.890 | 70,501,798 | 551,852,823 |
| 2025/06/16 | 8.110 | 8.150 | 7.790 | 7.800 | 65,379,400 | 520,583,472 |
| 2025/06/09 | 8.080 | 8.160 | 7.800 | 8.120 | 139,648,778 | 1,122,776,175 |
| 2025/06/03 | 7.530 | 8.170 | 7.510 | 8.150 | 85,184,371 | 667,845,468 |
| 2025/05/26 | 7.960 | 8.010 | 7.500 | 7.540 | 87,729,461 | 680,122,646 |
| 2025/05/19 | 7.690 | 8.120 | 7.640 | 7.960 | 78,731,459 | 618,238,781 |
| 2025/05/12 | 7.720 | 7.840 | 7.640 | 7.690 | 47,038,668 | 363,256,113 |
| 2025/05/06 | 7.670 | 7.770 | 7.590 | 7.690 | 45,991,797 | 353,217,000 |
| 2025/04/28 | 7.650 | 7.770 | 7.600 | 7.650 | 36,596,888 | 280,606,638 |
| 2025/04/21 | 7.420 | 8.010 | 7.400 | 7.770 | 93,503,443 | 715,301,338 |
| 2025/04/14 | 7.320 | 7.510 | 7.290 | 7.430 | 56,028,312 | 413,909,154 |
| 2025/04/07 | 7.150 | 7.330 | 6.700 | 7.300 | 107,594,376 | 766,071,957 |
| 2025/03/31 | 7.770 | 7.870 | 7.580 | 7.660 | 57,725,778 | 445,643,006 |
| 2025/03/24 | 7.440 | 8.180 | 7.420 | 7.770 | 194,198,169 | 1,495,811,396 |
| 2025/03/17 | 7.650 | 7.670 | 7.400 | 7.440 | 59,832,288 | 451,135,451 |
| 2025/03/10 | 7.460 | 7.780 | 7.350 | 7.650 | 105,483,410 | 797,454,579 |
| 2025/03/03 | 7.120 | 7.600 | 7.100 | 7.400 | 82,127,186 | 599,939,093 |
| 2025/02/24 | 7.210 | 7.270 | 7.090 | 7.120 | 49,484,107 | 354,924,757 |
| 2025/02/17 | 7.350 | 7.360 | 7.100 | 7.230 | 54,266,003 | 393,971,181 |
| 2025/02/10 | 7.360 | 7.430 | 7.290 | 7.360 | 54,892,057 | 404,005,539 |
| 2025/02/05 | 7.290 | 7.410 | 7.240 | 7.360 | 36,726,058 | 269,018,374 |
| 2025/01/27 | 7.250 | 7.350 | 7.250 | 7.250 | 8,703,200 | 63,315,780 |
| 2025/01/20 | 7.300 | 7.330 | 7.160 | 7.260 | 39,578,584 | 287,439,466 |
| 2025/01/13 | 6.940 | 7.320 | 6.900 | 7.290 | 57,239,295 | 407,114,485 |
| 2025/01/06 | 7.080 | 7.160 | 6.960 | 6.970 | 37,638,747 | 265,070,875 |
| 2024/12/30 | 7.540 | 7.550 | 7.020 | 7.060 | 49,454,586 | 360,647,568 |
| 2024/12/23 | 7.620 | 7.630 | 7.460 | 7.530 | 41,808,913 | 316,075,382 |
| 2024/12/16 | 7.710 | 7.820 | 7.550 | 7.610 | 59,744,829 | 458,392,200 |
| 2024/12/09 | 7.940 | 8.100 | 7.680 | 7.700 | 87,532,270 | 687,565,980 |
| 2024/12/02 | 7.870 | 8.050 | 7.840 | 7.930 | 50,458,137 | 399,754,590 |
| 2024/11/25 | 7.820 | 7.950 | 7.570 | 7.880 | 51,702,008 | 403,534,172 |
| 2024/11/18 | 8.050 | 8.170 | 7.800 | 7.800 | 61,714,639 | 490,939,953 |
| 2024/11/11 | 8.410 | 8.550 | 7.970 | 7.990 | 88,200,954 | 725,893,851 |
| 2024/11/04 | 8.200 | 8.720 | 8.040 | 8.500 | 141,700,933 | 1,185,328,304 |
| 2024/10/28 | 7.780 | 8.320 | 7.750 | 8.170 | 126,813,345 | 1,015,140,826 |
| 2024/10/21 | 7.660 | 7.850 | 7.550 | 7.820 | 84,061,559 | 648,955,235 |
| 2024/10/14 | 7.700 | 7.820 | 7.450 | 7.630 | 78,705,814 | 602,099,477 |
| 2024/10/07 | 7.850 | 8.980 | 7.610 | 7.690 | 208,156,172 | 1,672,014,451 |
| 2024/09/30 | 7.850 | 8.250 | 7.770 | 8.170 | 49,431,901 | 395,949,527 |
| 2024/09/23 | 6.940 | 7.600 | 6.840 | 7.590 | 76,818,431 | 556,357,486 |
| 2024/09/18 | 6.780 | 7.000 | 6.640 | 6.970 | 27,407,872 | 187,675,403 |
| 2024/09/09 | 6.800 | 6.860 | 6.670 | 6.720 | 26,293,660 | 177,810,875 |
| 2024/09/02 | 6.890 | 6.980 | 6.840 | 6.860 | 27,091,882 | 186,730,796 |
| 2024/08/26 | 6.740 | 6.970 | 6.660 | 6.930 | 36,709,705 | 250,543,736 |
| 2024/08/19 | 6.780 | 7.000 | 6.650 | 6.740 | 50,758,652 | 344,778,143 |
| 2024/08/12 | 6.680 | 6.830 | 6.620 | 6.760 | 24,614,891 | 165,473,604 |
| 2024/08/05 | 6.850 | 6.920 | 6.680 | 6.690 | 30,024,849 | 203,718,600 |
| 2024/07/29 | 6.770 | 7.090 | 6.720 | 6.880 | 33,853,908 | 232,407,078 |
| 2024/07/22 | 6.770 | 6.850 | 6.560 | 6.760 | 31,274,959 | 210,636,848 |
| 2024/07/15 | 7.200 | 7.250 | 6.700 | 6.810 | 53,473,355 | 373,778,751 |
| 2024/07/08 | 6.930 | 7.340 | 6.690 | 7.240 | 60,318,022 | 425,242,055 |