日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 14.100 | 14.710 | 13.250 | 13.290 | 257,170,022 | 3,558,590,179 |
| 2026/03/23 | 14.230 | 15.170 | 14.000 | 14.290 | 325,273,428 | 4,691,256,015 |
| 2026/03/16 | 19.000 | 19.240 | 14.750 | 14.750 | 727,520,546 | 12,320,560,446 |
| 2026/03/09 | 16.300 | 19.210 | 16.250 | 19.210 | 815,527,688 | 14,469,500,004 |
| 2026/03/02 | 16.100 | 17.260 | 15.050 | 16.560 | 601,611,224 | 9,771,670,305 |
| 2026/02/24 | 15.260 | 16.440 | 15.260 | 16.380 | 231,598,937 | 3,667,369,167 |
| 2026/02/09 | 15.700 | 15.840 | 15.110 | 15.150 | 186,312,545 | 2,878,528,820 |
| 2026/02/02 | 15.410 | 16.080 | 15.280 | 15.400 | 276,516,908 | 4,297,764,042 |
| 2026/01/26 | 17.410 | 17.580 | 15.100 | 15.490 | 377,351,772 | 6,186,682,301 |
| 2026/01/19 | 16.970 | 18.050 | 16.090 | 17.400 | 596,590,832 | 10,218,109,475 |
| 2026/01/12 | 18.140 | 20.100 | 16.850 | 17.180 | 1,057,070,615 | 19,098,623,336 |
| 2026/01/05 | 13.550 | 18.620 | 13.550 | 18.130 | 768,212,311 | 12,262,589,014 |
| 2025/12/29 | 13.680 | 13.860 | 12.850 | 13.480 | 254,323,641 | 3,425,103,635 |
| 2025/12/22 | 12.700 | 13.840 | 12.520 | 13.690 | 454,076,989 | 5,988,140,292 |
| 2025/12/15 | 13.200 | 13.450 | 12.020 | 12.710 | 501,485,563 | 6,441,582,056 |
| 2025/12/08 | 12.250 | 13.010 | 11.620 | 13.010 | 385,208,810 | 4,804,516,882 |
| 2025/12/01 | 11.590 | 12.370 | 11.300 | 12.240 | 327,234,265 | 3,885,906,896 |
| 2025/11/24 | 11.240 | 11.950 | 11.200 | 11.590 | 247,689,605 | 2,847,192,009 |
| 2025/11/17 | 12.290 | 12.420 | 11.180 | 11.200 | 346,698,999 | 4,081,513,965 |
| 2025/11/10 | 13.160 | 14.150 | 12.410 | 12.480 | 742,206,244 | 9,685,791,484 |
| 2025/11/03 | 13.400 | 14.120 | 12.590 | 13.160 | 873,809,539 | 11,636,958,535 |
| 2025/10/27 | 13.220 | 15.210 | 13.220 | 13.280 | 1,282,592,671 | 17,613,203,854 |
| 2025/10/20 | 10.800 | 13.660 | 10.330 | 13.290 | 1,106,341,742 | 13,298,227,738 |
| 2025/10/13 | 10.910 | 12.380 | 10.480 | 10.770 | 1,295,466,318 | 14,425,017,450 |
| 2025/10/09 | 9.150 | 10.710 | 9.150 | 10.710 | 254,293,934 | 2,525,138,764 |
| 2025/09/29 | 8.630 | 8.870 | 8.490 | 8.850 | 38,770,089 | 337,687,475 |
| 2025/09/22 | 8.770 | 8.790 | 8.480 | 8.630 | 77,278,500 | 669,811,398 |
| 2025/09/15 | 8.910 | 9.010 | 8.680 | 8.790 | 73,251,065 | 648,088,797 |
| 2025/09/08 | 8.850 | 9.010 | 8.790 | 8.920 | 75,431,282 | 670,772,675 |
| 2025/09/01 | 9.110 | 9.150 | 8.680 | 8.850 | 102,638,478 | 918,357,781 |
| 2025/08/25 | 9.480 | 9.580 | 9.100 | 9.110 | 155,933,688 | 1,452,912,137 |
| 2025/08/18 | 9.280 | 9.550 | 9.180 | 9.460 | 135,467,458 | 1,268,991,412 |
| 2025/08/11 | 9.390 | 9.430 | 9.150 | 9.280 | 94,294,830 | 878,120,604 |
| 2025/08/04 | 9.280 | 9.430 | 9.240 | 9.380 | 81,633,657 | 761,846,103 |
| 2025/07/28 | 9.640 | 9.640 | 9.280 | 9.290 | 119,822,238 | 1,133,817,927 |
| 2025/07/21 | 9.400 | 10.690 | 9.370 | 9.650 | 365,005,019 | 3,568,836,573 |
| 2025/07/14 | 9.430 | 9.860 | 9.250 | 9.290 | 204,645,758 | 1,935,437,256 |
| 2025/07/07 | 9.150 | 9.340 | 9.090 | 9.270 | 106,190,690 | 978,281,731 |
| 2025/06/30 | 9.100 | 9.280 | 9.090 | 9.150 | 109,739,434 | 1,004,664,518 |
| 2025/06/23 | 8.890 | 9.190 | 8.820 | 9.080 | 116,298,514 | 1,046,105,133 |
| 2025/06/16 | 8.960 | 9.330 | 8.880 | 8.880 | 158,560,788 | 1,429,029,101 |
| 2025/06/09 | 9.050 | 9.230 | 8.850 | 8.980 | 142,866,444 | 1,289,726,823 |
| 2025/06/03 | 9.060 | 9.130 | 8.950 | 9.010 | 96,384,561 | 871,075,470 |
| 2025/05/26 | 8.980 | 9.480 | 8.920 | 9.080 | 323,739,572 | 2,950,886,198 |
| 2025/05/19 | 8.920 | 9.130 | 8.760 | 8.780 | 126,603,073 | 1,126,450,842 |
| 2025/05/12 | 8.990 | 9.160 | 8.850 | 8.920 | 128,930,146 | 1,157,792,711 |
| 2025/05/06 | 8.560 | 9.070 | 8.560 | 8.910 | 140,172,498 | 1,230,013,669 |
| 2025/04/28 | 9.230 | 9.350 | 8.480 | 8.520 | 167,673,919 | 1,491,459,509 |
| 2025/04/21 | 8.680 | 9.130 | 8.640 | 8.910 | 130,106,024 | 1,150,137,252 |
| 2025/04/14 | 8.770 | 9.060 | 8.480 | 8.700 | 139,912,142 | 1,224,581,022 |
| 2025/04/07 | 8.690 | 8.980 | 8.000 | 8.740 | 278,326,925 | 2,394,307,372 |
| 2025/03/31 | 8.930 | 9.590 | 8.650 | 9.130 | 353,165,035 | 3,204,972,692 |
| 2025/03/24 | 8.880 | 9.370 | 8.660 | 9.020 | 253,211,853 | 2,274,475,469 |
| 2025/03/17 | 9.160 | 9.160 | 8.840 | 8.900 | 112,075,063 | 1,010,356,692 |
| 2025/03/10 | 8.950 | 9.340 | 8.670 | 9.070 | 171,803,065 | 1,547,516,107 |
| 2025/03/03 | 8.230 | 9.180 | 8.190 | 8.880 | 338,281,029 | 2,915,982,469 |
| 2025/02/24 | 8.200 | 8.370 | 8.000 | 8.010 | 79,048,079 | 643,846,603 |
| 2025/02/17 | 8.120 | 8.370 | 8.120 | 8.230 | 92,835,056 | 762,175,809 |
| 2025/02/10 | 8.200 | 8.260 | 8.050 | 8.100 | 69,571,985 | 567,185,607 |
| 2025/02/05 | 8.200 | 8.280 | 8.030 | 8.200 | 48,076,287 | 393,143,836 |
| 2025/01/27 | 8.280 | 8.290 | 8.120 | 8.150 | 12,601,000 | 103,454,210 |
| 2025/01/20 | 8.100 | 8.230 | 7.990 | 8.200 | 68,868,628 | 559,901,945 |
| 2025/01/13 | 7.950 | 8.130 | 7.840 | 8.060 | 80,708,214 | 645,262,170 |
| 2025/01/06 | 8.280 | 8.410 | 8.000 | 8.010 | 65,023,936 | 531,570,676 |
| 2024/12/30 | 9.400 | 9.450 | 8.260 | 8.310 | 133,781,471 | 1,184,634,925 |
| 2024/12/23 | 8.520 | 9.270 | 8.500 | 9.260 | 146,274,065 | 1,300,010,752 |
| 2024/12/16 | 8.540 | 8.620 | 8.360 | 8.520 | 66,418,960 | 565,225,349 |
| 2024/12/09 | 8.790 | 8.960 | 8.510 | 8.530 | 87,743,894 | 763,152,518 |
| 2024/12/02 | 8.680 | 8.970 | 8.590 | 8.810 | 87,907,803 | 770,292,123 |
| 2024/11/25 | 8.700 | 8.770 | 8.380 | 8.680 | 94,662,606 | 817,174,946 |
| 2024/11/18 | 9.090 | 9.440 | 8.780 | 8.800 | 173,062,719 | 1,562,323,695 |
| 2024/11/11 | 9.410 | 9.670 | 8.960 | 9.000 | 158,478,888 | 1,467,514,502 |
| 2024/11/04 | 8.750 | 9.870 | 8.640 | 9.480 | 235,717,201 | 2,165,062,491 |
| 2024/10/28 | 8.630 | 8.940 | 8.480 | 8.750 | 172,317,309 | 1,499,160,588 |
| 2024/10/21 | 8.490 | 9.010 | 8.350 | 8.620 | 185,486,454 | 1,598,429,517 |
| 2024/10/14 | 8.260 | 8.680 | 8.100 | 8.420 | 187,454,271 | 1,568,054,976 |
| 2024/10/07 | 7.960 | 9.140 | 7.880 | 8.190 | 373,909,675 | 3,100,645,979 |
| 2024/09/30 | 7.960 | 8.380 | 7.880 | 8.310 | 62,333,783 | 506,929,490 |
| 2024/09/23 | 6.920 | 7.700 | 6.870 | 7.690 | 98,766,833 | 720,504,046 |
| 2024/09/18 | 6.820 | 6.990 | 6.690 | 6.920 | 35,979,296 | 246,638,074 |
| 2024/09/09 | 6.830 | 6.940 | 6.710 | 6.820 | 63,673,584 | 434,572,210 |
| 2024/09/02 | 7.530 | 7.590 | 6.860 | 6.870 | 102,105,708 | 736,437,418 |
| 2024/08/26 | 7.870 | 7.940 | 7.380 | 7.560 | 93,210,604 | 716,556,518 |
| 2024/08/19 | 8.220 | 8.450 | 7.720 | 7.860 | 125,644,852 | 1,013,011,619 |
| 2024/08/12 | 7.800 | 8.370 | 7.720 | 8.260 | 89,209,599 | 717,022,151 |
| 2024/08/05 | 8.020 | 8.120 | 7.700 | 7.800 | 70,070,479 | 554,257,488 |
| 2024/07/29 | 7.630 | 8.200 | 7.620 | 8.070 | 103,287,975 | 813,909,243 |
| 2024/07/22 | 7.950 | 7.960 | 7.480 | 7.640 | 88,797,701 | 688,848,165 |
| 2024/07/15 | 8.000 | 8.180 | 7.850 | 7.990 | 88,388,580 | 707,550,582 |
| 2024/07/08 | 7.970 | 8.170 | 7.750 | 7.990 | 112,690,015 | 898,139,419 |