日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 15.810 | 16.120 | 15.010 | 15.050 | 713,041,406 | 11,050,359,189 |
| 2026/03/23 | 15.740 | 16.980 | 15.610 | 16.070 | 1,031,104,358 | 16,600,780,163 |
| 2026/03/16 | 17.900 | 18.100 | 16.260 | 16.300 | 1,294,992,622 | 22,196,173,541 |
| 2026/03/09 | 18.900 | 20.650 | 17.590 | 17.650 | 2,217,524,894 | 41,462,171,705 |
| 2026/03/02 | 15.820 | 19.580 | 15.100 | 19.300 | 1,818,112,669 | 31,726,066,074 |
| 2026/02/24 | 14.680 | 16.260 | 14.660 | 16.080 | 1,092,391,967 | 16,844,684,131 |
| 2026/02/09 | 14.780 | 15.280 | 14.350 | 14.510 | 871,929,339 | 12,843,519,163 |
| 2026/02/02 | 15.200 | 16.020 | 14.100 | 14.680 | 1,817,406,553 | 27,261,098,295 |
| 2026/01/26 | 15.620 | 16.920 | 13.990 | 14.500 | 1,744,891,044 | 26,622,675,103 |
| 2026/01/19 | 12.960 | 17.000 | 12.950 | 15.940 | 3,020,216,488 | 44,434,935,079 |
| 2026/01/12 | 11.050 | 14.540 | 10.800 | 13.050 | 2,696,357,601 | 33,326,979,948 |
| 2026/01/05 | 9.220 | 11.180 | 9.210 | 10.860 | 1,475,999,771 | 14,933,427,683 |
| 2025/12/29 | 9.460 | 9.510 | 9.030 | 9.100 | 372,034,674 | 3,450,621,601 |
| 2025/12/22 | 9.100 | 9.750 | 9.070 | 9.510 | 1,157,562,486 | 10,831,890,962 |
| 2025/12/15 | 9.520 | 9.890 | 8.960 | 9.140 | 1,587,478,904 | 14,886,583,422 |
| 2025/12/08 | 8.520 | 9.080 | 8.170 | 9.080 | 629,109,416 | 5,481,115,786 |
| 2025/12/01 | 8.410 | 8.530 | 8.080 | 8.480 | 471,021,568 | 3,944,805,632 |
| 2025/11/24 | 7.960 | 8.490 | 7.960 | 8.330 | 680,993,914 | 5,573,935,186 |
| 2025/11/17 | 9.230 | 9.380 | 7.960 | 7.960 | 1,106,137,655 | 9,548,733,306 |
| 2025/11/10 | 10.200 | 11.080 | 9.320 | 9.320 | 2,215,904,335 | 22,114,725,263 |
| 2025/11/03 | 8.160 | 10.620 | 8.030 | 10.080 | 2,541,408,841 | 23,438,143,036 |
| 2025/10/27 | 7.230 | 8.310 | 7.180 | 7.970 | 1,517,481,696 | 11,642,878,312 |
| 2025/10/20 | 7.030 | 7.350 | 6.810 | 7.110 | 575,171,565 | 4,069,338,822 |
| 2025/10/13 | 7.010 | 7.560 | 6.900 | 6.920 | 774,902,767 | 5,499,872,388 |
| 2025/10/09 | 6.820 | 7.340 | 6.780 | 7.180 | 315,060,397 | 2,214,874,590 |
| 2025/09/29 | 6.590 | 6.820 | 6.510 | 6.760 | 170,741,695 | 1,138,847,105 |
| 2025/09/22 | 6.560 | 6.720 | 6.290 | 6.600 | 351,122,740 | 2,297,220,526 |
| 2025/09/15 | 6.480 | 6.620 | 6.350 | 6.560 | 284,103,516 | 1,847,383,112 |
| 2025/09/08 | 6.400 | 6.560 | 6.370 | 6.480 | 238,778,021 | 1,540,715,180 |
| 2025/09/01 | 6.580 | 6.590 | 6.280 | 6.420 | 275,557,240 | 1,782,166,449 |
| 2025/08/25 | 6.760 | 6.840 | 6.460 | 6.560 | 376,344,516 | 2,504,572,753 |
| 2025/08/18 | 6.510 | 6.870 | 6.510 | 6.740 | 416,398,459 | 2,772,172,740 |
| 2025/08/11 | 6.580 | 6.620 | 6.400 | 6.490 | 269,633,951 | 1,758,687,445 |
| 2025/08/04 | 6.460 | 6.590 | 6.450 | 6.580 | 206,135,726 | 1,344,004,933 |
| 2025/07/28 | 6.730 | 6.760 | 6.490 | 6.500 | 311,731,449 | 2,063,662,192 |
| 2025/07/21 | 6.590 | 7.660 | 6.460 | 6.770 | 1,335,558,271 | 9,175,285,321 |
| 2025/07/14 | 6.280 | 6.540 | 6.280 | 6.340 | 324,842,920 | 2,066,000,971 |
| 2025/07/07 | 6.160 | 6.420 | 6.160 | 6.290 | 300,385,716 | 1,879,663,617 |
| 2025/06/30 | 6.120 | 6.180 | 6.100 | 6.140 | 166,192,013 | 1,019,587,999 |
| 2025/06/23 | 5.940 | 6.170 | 5.910 | 6.120 | 217,732,673 | 1,314,016,681 |
| 2025/06/16 | 6.160 | 6.180 | 5.960 | 5.970 | 184,021,512 | 1,116,550,524 |
| 2025/06/09 | 6.310 | 6.340 | 6.160 | 6.170 | 210,661,115 | 1,315,578,663 |
| 2025/06/03 | 6.210 | 6.350 | 6.190 | 6.280 | 163,464,332 | 1,022,878,057 |
| 2025/05/26 | 6.180 | 6.400 | 6.170 | 6.230 | 309,966,451 | 1,935,740,486 |
| 2025/05/19 | 6.280 | 6.380 | 6.180 | 6.190 | 207,787,517 | 1,300,230,387 |
| 2025/05/12 | 6.350 | 6.470 | 6.270 | 6.280 | 258,970,597 | 1,642,521,011 |
| 2025/05/06 | 6.240 | 6.430 | 6.200 | 6.310 | 224,874,095 | 1,415,582,428 |
| 2025/04/28 | 6.360 | 6.380 | 6.190 | 6.210 | 162,833,358 | 1,023,407,655 |
| 2025/04/21 | 6.280 | 6.460 | 6.180 | 6.340 | 310,022,408 | 1,957,791,506 |
| 2025/04/14 | 6.380 | 6.460 | 6.110 | 6.250 | 284,663,026 | 1,793,377,063 |
| 2025/04/07 | 6.550 | 6.590 | 6.080 | 6.310 | 377,439,118 | 2,409,005,170 |
| 2025/03/31 | 6.720 | 6.860 | 6.610 | 6.800 | 213,848,803 | 1,442,944,798 |
| 2025/03/24 | 6.660 | 6.980 | 6.660 | 6.720 | 342,529,829 | 2,313,788,994 |
| 2025/03/17 | 6.790 | 6.820 | 6.610 | 6.660 | 277,877,146 | 1,867,334,421 |
| 2025/03/10 | 6.600 | 6.820 | 6.470 | 6.780 | 322,231,147 | 2,148,476,172 |
| 2025/03/03 | 6.730 | 6.870 | 6.580 | 6.600 | 201,598,235 | 1,349,700,183 |
| 2025/02/24 | 7.260 | 7.340 | 6.750 | 6.750 | 255,902,429 | 1,797,714,563 |
| 2025/02/17 | 6.980 | 7.240 | 6.800 | 7.140 | 268,873,135 | 1,892,866,870 |
| 2025/02/10 | 7.230 | 7.260 | 6.880 | 6.980 | 226,545,619 | 1,605,642,074 |
| 2025/02/05 | 7.300 | 7.310 | 7.030 | 7.230 | 107,028,579 | 772,478,768 |
| 2025/01/27 | 7.390 | 7.440 | 7.280 | 7.280 | 21,242,315 | 156,077,909 |
| 2025/01/20 | 7.280 | 7.460 | 7.250 | 7.390 | 124,058,129 | 911,206,957 |
| 2025/01/13 | 6.970 | 7.300 | 6.880 | 7.270 | 163,248,667 | 1,159,881,779 |
| 2025/01/06 | 7.040 | 7.220 | 6.960 | 7.020 | 126,926,088 | 896,098,181 |
| 2024/12/30 | 7.880 | 7.990 | 7.000 | 7.030 | 204,486,048 | 1,528,533,208 |
| 2024/12/23 | 7.750 | 8.020 | 7.720 | 7.880 | 261,754,933 | 2,052,813,062 |
| 2024/12/16 | 7.620 | 8.010 | 7.540 | 7.760 | 319,981,546 | 2,474,257,304 |
| 2024/12/09 | 7.720 | 8.010 | 7.630 | 7.640 | 262,570,830 | 2,034,923,932 |
| 2024/12/02 | 7.570 | 7.960 | 7.560 | 7.730 | 278,699,765 | 2,147,381,689 |
| 2024/11/25 | 7.730 | 7.770 | 7.490 | 7.560 | 208,747,731 | 1,594,310,795 |
| 2024/11/18 | 8.170 | 8.330 | 7.730 | 7.730 | 255,977,555 | 2,045,260,664 |
| 2024/11/11 | 8.920 | 8.920 | 8.160 | 8.170 | 400,479,999 | 3,421,100,391 |
| 2024/11/04 | 8.690 | 9.250 | 8.500 | 9.010 | 582,201,968 | 5,159,764,941 |
| 2024/10/28 | 7.750 | 8.900 | 7.690 | 8.670 | 816,253,187 | 6,736,129,425 |
| 2024/10/21 | 7.980 | 8.230 | 7.750 | 7.800 | 340,954,466 | 2,707,178,460 |
| 2024/10/14 | 7.990 | 8.170 | 7.500 | 7.970 | 451,276,969 | 3,568,472,632 |
| 2024/10/07 | 8.300 | 9.540 | 7.850 | 7.980 | 859,577,268 | 7,235,491,653 |
| 2024/09/30 | 8.300 | 8.780 | 8.090 | 8.710 | 161,665,671 | 1,369,308,233 |
| 2024/09/23 | 7.120 | 8.160 | 6.990 | 8.130 | 348,550,431 | 2,648,983,275 |
| 2024/09/18 | 7.070 | 7.390 | 7.010 | 7.130 | 163,316,515 | 1,167,713,082 |
| 2024/09/09 | 6.910 | 7.190 | 6.830 | 7.090 | 189,657,830 | 1,328,553,099 |
| 2024/09/02 | 6.910 | 7.300 | 6.860 | 6.920 | 244,710,684 | 1,712,363,011 |
| 2024/08/26 | 6.630 | 7.090 | 6.300 | 6.910 | 235,162,067 | 1,583,228,616 |
| 2024/08/19 | 6.810 | 6.950 | 6.580 | 6.640 | 174,357,180 | 1,176,039,179 |
| 2024/08/12 | 7.010 | 7.340 | 6.770 | 6.850 | 252,123,524 | 1,762,973,741 |
| 2024/08/05 | 7.070 | 7.390 | 6.770 | 6.940 | 304,265,333 | 2,142,788,607 |
| 2024/07/29 | 7.200 | 7.300 | 6.930 | 7.090 | 334,751,421 | 2,386,777,631 |
| 2024/07/22 | 6.740 | 7.120 | 6.470 | 7.020 | 395,641,373 | 2,705,197,887 |
| 2024/07/15 | 7.480 | 7.480 | 6.630 | 6.790 | 475,290,033 | 3,372,182,784 |
| 2024/07/08 | 7.800 | 8.090 | 7.510 | 7.550 | 594,824,326 | 4,602,453,222 |