日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 10.000 | 10.250 | 9.610 | 9.620 | 116,138,421 | 1,146,286,215 |
| 2026/03/23 | 10.730 | 11.110 | 9.920 | 10.140 | 224,376,654 | 2,350,345,450 |
| 2026/03/16 | 13.500 | 13.500 | 10.830 | 11.260 | 456,927,728 | 5,607,645,541 |
| 2026/03/09 | 11.060 | 12.800 | 10.720 | 12.800 | 301,783,599 | 3,574,626,730 |
| 2026/03/02 | 11.050 | 11.530 | 10.800 | 11.060 | 324,510,785 | 3,605,314,821 |
| 2026/02/24 | 10.400 | 11.160 | 10.370 | 11.030 | 109,830,920 | 1,179,584,080 |
| 2026/02/09 | 10.760 | 10.980 | 10.270 | 10.270 | 98,687,549 | 1,043,127,392 |
| 2026/02/02 | 10.390 | 10.990 | 10.220 | 10.710 | 130,005,903 | 1,375,137,438 |
| 2026/01/26 | 11.710 | 11.710 | 10.200 | 10.410 | 227,309,980 | 2,502,114,604 |
| 2026/01/19 | 11.510 | 11.830 | 11.020 | 11.720 | 231,891,859 | 2,671,394,215 |
| 2026/01/12 | 13.000 | 14.180 | 11.640 | 11.640 | 591,998,755 | 7,468,064,294 |
| 2026/01/05 | 10.800 | 13.560 | 10.700 | 13.020 | 525,399,365 | 6,315,300,367 |
| 2025/12/29 | 10.700 | 10.940 | 10.400 | 10.660 | 158,510,267 | 1,692,097,100 |
| 2025/12/22 | 11.000 | 11.000 | 10.300 | 10.620 | 402,815,595 | 4,322,211,334 |
| 2025/12/15 | 10.310 | 10.750 | 9.500 | 10.000 | 296,743,865 | 3,008,982,791 |
| 2025/12/08 | 9.750 | 10.470 | 9.440 | 10.280 | 297,868,469 | 2,974,216,662 |
| 2025/12/01 | 9.720 | 9.820 | 9.110 | 9.750 | 265,814,533 | 2,551,819,516 |
| 2025/11/24 | 10.380 | 11.670 | 9.600 | 9.810 | 638,463,766 | 6,617,676,934 |
| 2025/11/17 | 9.800 | 10.760 | 9.710 | 10.610 | 526,097,139 | 5,376,712,760 |
| 2025/11/10 | 11.320 | 12.100 | 9.880 | 9.880 | 727,063,725 | 7,848,652,911 |
| 2025/11/03 | 9.350 | 11.720 | 9.350 | 11.720 | 1,027,379,366 | 10,823,441,620 |
| 2025/10/27 | 8.220 | 9.260 | 8.170 | 8.710 | 264,843,650 | 2,275,006,953 |
| 2025/10/20 | 8.050 | 8.250 | 7.600 | 8.170 | 208,707,749 | 1,673,314,377 |
| 2025/10/13 | 8.260 | 9.340 | 7.930 | 7.970 | 364,607,656 | 3,053,589,119 |
| 2025/10/09 | 8.500 | 8.780 | 8.360 | 8.640 | 200,766,156 | 1,720,565,956 |
| 2025/09/29 | 7.880 | 8.120 | 7.790 | 8.070 | 81,681,332 | 650,591,809 |
| 2025/09/22 | 7.760 | 8.320 | 7.700 | 7.890 | 232,595,147 | 1,841,572,076 |
| 2025/09/15 | 7.710 | 8.200 | 7.630 | 7.790 | 194,712,233 | 1,525,083,564 |
| 2025/09/08 | 7.670 | 7.830 | 7.580 | 7.670 | 102,955,440 | 791,469,945 |
| 2025/09/01 | 8.000 | 8.040 | 7.300 | 7.700 | 146,809,792 | 1,139,243,985 |
| 2025/08/25 | 7.900 | 8.670 | 7.740 | 8.000 | 308,274,966 | 2,490,091,037 |
| 2025/08/18 | 7.720 | 7.980 | 7.710 | 7.880 | 151,780,561 | 1,187,303,438 |
| 2025/08/11 | 7.770 | 7.840 | 7.620 | 7.720 | 110,214,857 | 852,787,456 |
| 2025/08/04 | 7.760 | 7.930 | 7.710 | 7.770 | 108,378,536 | 844,539,741 |
| 2025/07/28 | 7.880 | 7.920 | 7.720 | 7.770 | 105,649,095 | 826,440,045 |
| 2025/07/21 | 7.750 | 8.330 | 7.740 | 7.930 | 315,798,227 | 2,506,648,426 |
| 2025/07/14 | 7.900 | 8.070 | 7.680 | 7.730 | 132,632,841 | 1,040,504,637 |
| 2025/07/07 | 7.860 | 8.080 | 7.700 | 7.840 | 168,563,284 | 1,326,593,045 |
| 2025/06/30 | 7.830 | 8.340 | 7.760 | 7.920 | 292,682,731 | 2,330,486,245 |
| 2025/06/23 | 7.630 | 7.990 | 7.630 | 7.820 | 224,415,510 | 1,743,147,473 |
| 2025/06/16 | 8.700 | 8.940 | 7.530 | 7.610 | 440,427,123 | 3,609,300,272 |
| 2025/06/09 | 8.120 | 8.980 | 7.930 | 8.640 | 452,855,663 | 3,811,912,543 |
| 2025/06/03 | 8.260 | 8.940 | 8.050 | 8.050 | 404,858,125 | 3,370,443,890 |
| 2025/05/26 | 7.970 | 9.130 | 7.840 | 8.430 | 761,079,984 | 6,349,309,766 |
| 2025/05/19 | 7.920 | 8.870 | 7.660 | 7.850 | 575,136,065 | 4,644,223,724 |
| 2025/05/12 | 7.250 | 8.500 | 7.230 | 8.090 | 563,355,993 | 4,375,867,675 |
| 2025/05/06 | 6.710 | 7.590 | 6.690 | 7.290 | 357,336,658 | 2,526,370,172 |
| 2025/04/28 | 7.340 | 7.440 | 6.620 | 6.630 | 239,560,017 | 1,678,716,819 |
| 2025/04/21 | 8.360 | 8.500 | 7.030 | 7.090 | 630,424,034 | 4,882,634,143 |
| 2025/04/14 | 9.420 | 9.800 | 8.500 | 8.510 | 389,854,841 | 3,531,110,222 |
| 2025/04/07 | 9.300 | 10.320 | 7.920 | 9.160 | 1,048,123,702 | 9,616,534,965 |
| 2025/03/31 | 6.600 | 9.560 | 6.430 | 9.560 | 777,663,946 | 6,250,473,965 |
| 2025/03/24 | 6.300 | 7.100 | 5.740 | 6.730 | 566,227,558 | 3,662,076,731 |
| 2025/03/17 | 5.750 | 6.230 | 5.730 | 6.130 | 141,162,759 | 841,330,043 |
| 2025/03/10 | 5.670 | 5.760 | 5.560 | 5.690 | 74,462,933 | 422,204,830 |
| 2025/03/03 | 5.380 | 5.780 | 5.380 | 5.620 | 82,375,946 | 456,362,740 |
| 2025/02/24 | 5.500 | 5.660 | 5.370 | 5.400 | 82,350,510 | 451,486,671 |
| 2025/02/17 | 5.450 | 5.530 | 5.330 | 5.500 | 67,581,210 | 368,486,547 |
| 2025/02/10 | 5.530 | 5.600 | 5.380 | 5.430 | 62,061,180 | 340,405,572 |
| 2025/02/05 | 5.390 | 5.580 | 5.350 | 5.550 | 43,782,269 | 239,379,555 |
| 2025/01/27 | 5.430 | 5.450 | 5.280 | 5.300 | 9,848,600 | 52,837,739 |
| 2025/01/20 | 5.390 | 5.510 | 5.300 | 5.410 | 48,453,213 | 261,768,483 |
| 2025/01/13 | 5.150 | 5.450 | 5.010 | 5.350 | 62,247,334 | 326,176,030 |
| 2025/01/06 | 5.090 | 5.480 | 4.970 | 5.150 | 82,289,791 | 425,643,943 |
| 2024/12/30 | 5.600 | 5.880 | 5.080 | 5.110 | 81,295,260 | 440,417,071 |
| 2024/12/23 | 5.590 | 5.650 | 5.320 | 5.590 | 58,633,940 | 324,685,442 |
| 2024/12/16 | 5.820 | 5.860 | 5.490 | 5.580 | 61,052,650 | 347,236,946 |
| 2024/12/09 | 5.970 | 6.200 | 5.810 | 5.820 | 101,751,977 | 605,424,263 |
| 2024/12/02 | 5.760 | 6.140 | 5.730 | 5.990 | 117,526,339 | 693,993,031 |
| 2024/11/25 | 5.820 | 6.000 | 5.520 | 5.760 | 116,565,405 | 673,165,213 |
| 2024/11/18 | 5.570 | 6.290 | 5.420 | 5.860 | 195,830,091 | 1,132,877,076 |
| 2024/11/11 | 5.980 | 6.060 | 5.490 | 5.500 | 111,312,987 | 640,884,522 |
| 2024/11/04 | 5.550 | 6.140 | 5.510 | 5.920 | 127,676,246 | 737,968,701 |
| 2024/10/28 | 5.490 | 5.970 | 5.440 | 5.580 | 132,221,125 | 743,082,722 |
| 2024/10/21 | 5.150 | 5.550 | 5.120 | 5.490 | 163,617,485 | 871,672,151 |
| 2024/10/14 | 4.930 | 5.300 | 4.830 | 5.110 | 115,620,159 | 583,014,651 |
| 2024/10/08 | 5.740 | 5.740 | 4.860 | 4.930 | 121,491,415 | 646,030,599 |
| 2024/09/30 | 4.980 | 5.230 | 4.920 | 5.220 | 38,695,216 | 196,861,911 |
| 2024/09/23 | 4.270 | 4.790 | 4.240 | 4.750 | 64,118,460 | 289,334,550 |
| 2024/09/18 | 4.230 | 4.360 | 4.120 | 4.280 | 19,861,300 | 84,360,871 |
| 2024/09/09 | 4.290 | 4.380 | 4.210 | 4.210 | 31,303,696 | 133,745,041 |
| 2024/09/02 | 4.440 | 4.470 | 4.320 | 4.330 | 44,863,000 | 196,948,570 |
| 2024/08/26 | 4.380 | 4.580 | 4.230 | 4.450 | 75,850,377 | 334,500,162 |
| 2024/08/19 | 4.490 | 4.990 | 4.300 | 4.380 | 193,097,958 | 876,664,729 |
| 2024/08/12 | 4.500 | 4.570 | 4.370 | 4.470 | 31,080,200 | 139,161,595 |
| 2024/08/05 | 4.470 | 4.560 | 4.380 | 4.440 | 29,266,985 | 130,603,920 |
| 2024/07/29 | 4.340 | 4.620 | 4.310 | 4.480 | 35,874,227 | 159,191,882 |
| 2024/07/22 | 4.280 | 4.350 | 4.110 | 4.330 | 30,677,386 | 130,915,744 |
| 2024/07/15 | 4.420 | 4.420 | 4.160 | 4.280 | 30,298,688 | 130,890,332 |
| 2024/07/08 | 4.350 | 4.440 | 4.140 | 4.380 | 35,258,498 | 152,581,150 |