日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 14.330 | 16.280 | 13.260 | 13.360 | 78,357,750 | 1,121,103,508 |
| 2026/03/23 | 15.450 | 15.960 | 14.080 | 14.530 | 70,808,844 | 1,062,486,704 |
| 2026/03/16 | 16.030 | 17.130 | 14.900 | 15.790 | 110,782,228 | 1,768,361,314 |
| 2026/03/09 | 15.840 | 17.300 | 15.780 | 15.810 | 131,186,674 | 2,122,928,352 |
| 2026/03/02 | 14.400 | 16.940 | 13.060 | 16.940 | 89,083,537 | 1,366,096,039 |
| 2026/02/24 | 13.850 | 14.740 | 13.850 | 14.700 | 33,448,588 | 477,813,079 |
| 2026/02/09 | 14.050 | 14.320 | 13.440 | 13.860 | 35,204,660 | 489,960,855 |
| 2026/02/02 | 14.580 | 15.350 | 13.510 | 13.900 | 48,164,186 | 690,433,606 |
| 2026/01/26 | 14.040 | 15.070 | 13.050 | 14.810 | 90,111,040 | 1,283,406,487 |
| 2026/01/19 | 14.810 | 14.860 | 13.690 | 14.030 | 65,040,143 | 933,163,451 |
| 2026/01/12 | 15.300 | 16.560 | 14.770 | 14.770 | 82,786,574 | 1,270,773,910 |
| 2026/01/05 | 14.670 | 16.400 | 14.520 | 15.310 | 63,532,300 | 967,279,267 |
| 2025/12/29 | 15.090 | 15.750 | 14.060 | 14.500 | 27,749,628 | 412,081,975 |
| 2025/12/22 | 14.310 | 15.130 | 13.770 | 14.880 | 41,655,428 | 604,940,953 |
| 2025/12/15 | 15.440 | 15.590 | 13.350 | 14.360 | 46,820,544 | 687,559,688 |
| 2025/12/08 | 14.510 | 16.350 | 14.500 | 15.590 | 85,109,295 | 1,296,852,882 |
| 2025/12/01 | 15.280 | 15.500 | 13.400 | 14.080 | 55,547,546 | 809,050,007 |
| 2025/11/24 | 14.710 | 15.800 | 14.160 | 15.190 | 49,957,474 | 747,613,598 |
| 2025/11/17 | 17.150 | 17.260 | 14.080 | 14.480 | 78,568,606 | 1,236,866,279 |
| 2025/11/10 | 15.420 | 17.890 | 15.060 | 17.100 | 108,489,010 | 1,775,693,871 |
| 2025/11/03 | 13.420 | 15.440 | 13.160 | 15.110 | 101,514,322 | 1,449,878,303 |
| 2025/10/27 | 14.200 | 14.450 | 12.840 | 13.280 | 97,737,138 | 1,338,265,762 |
| 2025/10/20 | 11.900 | 14.840 | 11.900 | 14.100 | 156,464,359 | 2,062,982,573 |
| 2025/10/13 | 12.720 | 13.820 | 11.660 | 11.810 | 134,183,790 | 1,677,632,834 |
| 2025/10/09 | 13.140 | 13.900 | 12.850 | 13.610 | 66,250,425 | 886,099,434 |
| 2025/09/29 | 12.910 | 13.750 | 12.500 | 13.250 | 75,730,746 | 992,262,099 |
| 2025/09/22 | 12.000 | 14.900 | 11.070 | 13.120 | 159,800,570 | 2,041,052,780 |
| 2025/09/15 | 10.950 | 12.590 | 10.350 | 11.790 | 172,828,608 | 1,973,702,703 |
| 2025/09/08 | 9.620 | 11.400 | 9.100 | 10.870 | 146,943,595 | 1,505,804,489 |
| 2025/09/01 | 10.290 | 10.300 | 9.150 | 9.500 | 181,067,484 | 1,776,272,018 |
| 2025/08/25 | 9.610 | 10.210 | 8.260 | 9.540 | 133,693,972 | 1,257,391,806 |
| 2025/08/18 | 8.460 | 9.580 | 8.430 | 9.330 | 121,871,775 | 1,090,752,386 |
| 2025/08/11 | 8.750 | 8.920 | 8.370 | 8.400 | 65,859,140 | 567,047,195 |
| 2025/08/04 | 8.420 | 8.930 | 8.370 | 8.710 | 67,811,432 | 583,686,900 |
| 2025/07/28 | 8.650 | 8.720 | 8.360 | 8.440 | 50,523,890 | 431,600,330 |
| 2025/07/21 | 8.770 | 8.920 | 8.570 | 8.610 | 61,683,013 | 537,721,665 |
| 2025/07/14 | 9.130 | 9.130 | 8.680 | 8.740 | 81,786,721 | 729,537,551 |
| 2025/07/07 | 11.280 | 11.480 | 8.980 | 9.130 | 287,090,664 | 2,933,348,859 |
| 2025/06/30 | 8.990 | 13.170 | 8.990 | 11.620 | 286,497,134 | 3,063,370,605 |
| 2025/06/23 | 6.390 | 8.170 | 6.320 | 8.170 | 96,619,870 | 701,701,805 |
| 2025/06/16 | 6.680 | 7.040 | 6.390 | 6.450 | 36,839,140 | 244,611,889 |
| 2025/06/09 | 7.050 | 7.080 | 6.640 | 6.690 | 32,865,600 | 225,622,344 |
| 2025/06/03 | 6.700 | 7.150 | 6.650 | 7.060 | 26,725,170 | 184,136,421 |
| 2025/05/26 | 6.580 | 6.800 | 6.490 | 6.750 | 31,495,235 | 209,600,788 |
| 2025/05/19 | 6.620 | 7.020 | 6.580 | 6.630 | 38,316,740 | 257,201,117 |
| 2025/05/12 | 6.550 | 6.720 | 6.390 | 6.620 | 40,305,950 | 264,810,091 |
| 2025/05/06 | 5.860 | 6.780 | 5.810 | 6.550 | 69,853,250 | 436,582,812 |
| 2025/04/28 | 5.300 | 5.930 | 5.110 | 5.710 | 28,121,547 | 155,020,027 |
| 2025/04/21 | 5.410 | 5.530 | 5.210 | 5.300 | 22,232,560 | 119,222,103 |
| 2025/04/14 | 5.580 | 5.650 | 5.260 | 5.380 | 27,083,905 | 148,081,250 |
| 2025/04/07 | 5.360 | 5.660 | 4.460 | 5.410 | 38,086,835 | 198,908,495 |
| 2025/03/31 | 5.750 | 5.860 | 5.600 | 5.700 | 19,748,770 | 113,111,080 |
| 2025/03/24 | 6.350 | 6.420 | 5.820 | 5.820 | 41,379,140 | 252,516,201 |
| 2025/03/17 | 6.440 | 7.110 | 6.370 | 6.370 | 75,271,479 | 494,721,795 |
| 2025/03/10 | 6.270 | 6.740 | 6.170 | 6.470 | 84,740,570 | 543,398,905 |
| 2025/03/03 | 6.430 | 6.580 | 5.770 | 6.250 | 103,771,740 | 649,351,663 |
| 2025/02/24 | 5.330 | 7.140 | 5.300 | 6.430 | 74,215,468 | 449,003,581 |
| 2025/02/17 | 4.870 | 5.500 | 4.790 | 5.240 | 72,891,000 | 371,744,100 |
| 2025/02/10 | 4.850 | 4.980 | 4.780 | 4.840 | 27,206,810 | 132,293,113 |
| 2025/02/05 | 4.750 | 4.920 | 4.630 | 4.800 | 20,616,280 | 98,442,737 |
| 2025/01/27 | 4.500 | 4.730 | 4.500 | 4.580 | 8,322,900 | 38,098,074 |
| 2025/01/20 | 4.600 | 4.680 | 4.310 | 4.490 | 29,243,910 | 132,182,473 |
| 2025/01/13 | 4.280 | 4.860 | 4.100 | 4.580 | 29,652,630 | 132,102,466 |
| 2025/01/06 | 4.420 | 4.580 | 4.100 | 4.280 | 29,478,130 | 128,082,474 |
| 2024/12/30 | 4.930 | 4.950 | 4.310 | 4.370 | 25,329,910 | 117,530,782 |
| 2024/12/23 | 5.690 | 5.690 | 4.560 | 4.930 | 53,568,098 | 279,491,551 |
| 2024/12/16 | 6.010 | 6.140 | 5.300 | 5.670 | 35,607,156 | 205,809,361 |
| 2024/12/09 | 5.740 | 6.140 | 5.610 | 6.000 | 41,714,090 | 244,965,993 |
| 2024/12/02 | 5.520 | 6.310 | 5.490 | 5.740 | 65,586,743 | 378,107,573 |
| 2024/11/25 | 5.270 | 5.470 | 5.080 | 5.470 | 32,136,414 | 171,046,063 |
| 2024/11/18 | 5.490 | 5.550 | 5.100 | 5.220 | 32,436,855 | 173,212,805 |
| 2024/11/11 | 5.750 | 6.070 | 5.390 | 5.420 | 36,853,987 | 208,501,431 |
| 2024/11/04 | 5.640 | 5.930 | 5.270 | 5.690 | 47,851,397 | 269,522,993 |
| 2024/10/28 | 5.580 | 6.380 | 5.500 | 5.620 | 87,621,487 | 505,575,979 |
| 2024/10/21 | 5.200 | 5.800 | 4.970 | 5.580 | 70,683,526 | 380,807,496 |
| 2024/10/14 | 5.640 | 6.120 | 5.000 | 5.150 | 98,714,644 | 540,709,462 |
| 2024/10/08 | 5.450 | 6.000 | 4.840 | 5.550 | 113,999,517 | 622,437,362 |
| 2024/09/30 | 4.720 | 5.030 | 4.550 | 4.970 | 31,104,837 | 149,847,552 |
| 2024/09/23 | 4.610 | 4.800 | 4.340 | 4.630 | 123,789,193 | 568,811,341 |
| 2024/09/18 | 3.840 | 4.190 | 3.570 | 4.190 | 15,095,749 | 59,590,469 |
| 2024/09/09 | 3.620 | 3.800 | 3.550 | 3.720 | 14,879,315 | 54,644,284 |
| 2024/09/02 | 3.730 | 3.770 | 3.600 | 3.610 | 14,913,960 | 54,846,087 |
| 2024/08/26 | 3.460 | 3.960 | 3.460 | 3.730 | 38,182,436 | 139,461,347 |
| 2024/08/19 | 3.730 | 3.750 | 3.400 | 3.460 | 26,918,647 | 96,503,349 |
| 2024/08/12 | 3.810 | 4.100 | 3.530 | 3.710 | 84,437,161 | 319,805,747 |
| 2024/08/05 | 3.700 | 3.830 | 3.560 | 3.730 | 18,090,378 | 67,024,850 |
| 2024/07/29 | 3.520 | 3.820 | 3.410 | 3.740 | 17,773,230 | 64,383,525 |
| 2024/07/22 | 3.410 | 3.550 | 3.300 | 3.450 | 13,638,190 | 46,744,896 |
| 2024/07/15 | 3.550 | 3.560 | 3.300 | 3.390 | 9,797,250 | 33,800,512 |
| 2024/07/08 | 3.700 | 3.720 | 3.390 | 3.550 | 16,043,116 | 57,594,786 |