日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 9.900 | 9.970 | 8.240 | 8.300 | 194,223,272 | 1,767,917,333 |
| 2026/03/23 | 10.530 | 11.090 | 9.620 | 10.060 | 357,488,757 | 3,691,071,416 |
| 2026/03/16 | 10.610 | 11.130 | 9.680 | 10.630 | 431,404,652 | 4,535,141,404 |
| 2026/03/09 | 9.260 | 10.320 | 9.120 | 10.320 | 125,967,095 | 1,228,809,011 |
| 2026/03/02 | 9.600 | 9.680 | 9.050 | 9.320 | 80,271,924 | 755,559,484 |
| 2026/02/24 | 9.790 | 9.850 | 9.670 | 9.710 | 48,094,018 | 469,157,145 |
| 2026/02/09 | 9.720 | 10.190 | 9.650 | 9.730 | 101,756,796 | 999,506,128 |
| 2026/02/02 | 9.600 | 9.880 | 9.560 | 9.710 | 96,821,045 | 937,953,873 |
| 2026/01/26 | 9.930 | 10.990 | 9.580 | 9.660 | 338,572,687 | 3,399,269,777 |
| 2026/01/19 | 9.620 | 9.870 | 9.510 | 9.810 | 80,055,541 | 776,738,886 |
| 2026/01/12 | 9.700 | 10.250 | 9.550 | 9.620 | 190,758,188 | 1,865,615,078 |
| 2026/01/05 | 9.560 | 9.750 | 9.520 | 9.710 | 105,113,632 | 1,012,769,844 |
| 2025/12/29 | 9.860 | 9.880 | 9.530 | 9.610 | 67,961,535 | 660,586,120 |
| 2025/12/22 | 10.120 | 10.390 | 9.850 | 9.870 | 204,872,535 | 2,060,505,520 |
| 2025/12/15 | 9.580 | 10.250 | 9.550 | 10.120 | 214,615,972 | 2,119,332,723 |
| 2025/12/08 | 9.590 | 10.260 | 9.510 | 9.650 | 190,255,959 | 1,855,471,240 |
| 2025/12/01 | 9.500 | 10.150 | 9.360 | 9.540 | 213,589,844 | 2,058,472,121 |
| 2025/11/24 | 9.690 | 9.830 | 9.310 | 9.500 | 200,650,099 | 1,922,729,573 |
| 2025/11/17 | 12.180 | 13.400 | 9.570 | 9.580 | 520,503,968 | 5,820,535,622 |
| 2025/11/10 | 9.660 | 11.070 | 9.600 | 11.070 | 156,193,225 | 1,616,599,878 |
| 2025/11/03 | 10.120 | 10.430 | 9.640 | 9.660 | 131,690,154 | 1,311,963,159 |
| 2025/10/27 | 9.270 | 10.490 | 9.210 | 10.110 | 147,643,872 | 1,442,480,629 |
| 2025/10/20 | 9.230 | 9.320 | 9.100 | 9.270 | 38,348,694 | 353,958,445 |
| 2025/10/13 | 9.110 | 9.610 | 9.000 | 9.190 | 57,797,618 | 533,327,520 |
| 2025/10/09 | 9.500 | 9.540 | 9.380 | 9.460 | 19,308,428 | 182,850,813 |
| 2025/09/29 | 9.500 | 9.540 | 9.310 | 9.470 | 20,034,007 | 189,421,536 |
| 2025/09/22 | 9.850 | 9.910 | 9.350 | 9.550 | 71,154,803 | 687,711,170 |
| 2025/09/15 | 9.980 | 10.280 | 9.730 | 9.830 | 104,593,076 | 1,041,224,071 |
| 2025/09/08 | 10.180 | 10.400 | 9.730 | 9.970 | 115,333,467 | 1,161,408,012 |
| 2025/09/01 | 11.000 | 12.430 | 9.710 | 10.180 | 328,837,244 | 3,561,307,352 |
| 2025/08/25 | 10.850 | 11.800 | 10.640 | 11.160 | 294,454,716 | 3,272,128,031 |
| 2025/08/18 | 9.550 | 11.840 | 9.550 | 10.890 | 324,356,198 | 3,391,954,940 |
| 2025/08/11 | 9.620 | 9.780 | 9.420 | 9.550 | 63,182,252 | 606,075,752 |
| 2025/08/04 | 9.480 | 9.840 | 9.440 | 9.690 | 44,790,211 | 430,545,903 |
| 2025/07/28 | 9.770 | 9.780 | 9.460 | 9.550 | 51,206,189 | 493,627,661 |
| 2025/07/21 | 9.870 | 10.050 | 9.710 | 9.750 | 78,033,780 | 768,242,564 |
| 2025/07/14 | 9.980 | 10.070 | 9.670 | 9.800 | 59,531,800 | 588,174,184 |
| 2025/07/07 | 9.720 | 10.120 | 9.640 | 9.970 | 90,720,896 | 894,734,836 |
| 2025/06/30 | 9.810 | 10.100 | 9.720 | 9.720 | 78,827,903 | 775,469,495 |
| 2025/06/23 | 9.350 | 10.090 | 9.260 | 9.820 | 107,519,704 | 1,035,414,749 |
| 2025/06/16 | 9.670 | 10.700 | 9.500 | 9.500 | 151,868,524 | 1,494,765,947 |
| 2025/06/09 | 10.390 | 10.880 | 9.630 | 9.670 | 122,612,308 | 1,243,595,333 |
| 2025/06/03 | 9.990 | 10.530 | 9.990 | 10.390 | 99,134,800 | 1,013,653,330 |
| 2025/05/26 | 9.520 | 10.690 | 9.390 | 10.160 | 211,723,060 | 2,104,527,216 |
| 2025/05/19 | 9.980 | 11.000 | 9.640 | 9.760 | 193,063,710 | 1,948,978,152 |
| 2025/05/12 | 10.380 | 10.870 | 9.920 | 10.050 | 114,836,206 | 1,183,387,102 |
| 2025/05/06 | 9.620 | 10.740 | 9.610 | 10.190 | 143,871,152 | 1,444,466,366 |
| 2025/04/28 | 9.610 | 9.720 | 9.060 | 9.550 | 67,535,833 | 640,577,376 |
| 2025/04/21 | 9.480 | 10.740 | 9.470 | 9.820 | 199,318,395 | 1,968,767,446 |
| 2025/04/14 | 9.290 | 9.860 | 9.170 | 9.530 | 121,976,344 | 1,154,201,155 |
| 2025/04/07 | 9.070 | 9.800 | 7.830 | 9.150 | 190,460,236 | 1,706,999,865 |
| 2025/03/31 | 10.170 | 11.020 | 9.840 | 10.070 | 122,365,472 | 1,257,305,224 |
| 2025/03/24 | 10.710 | 10.820 | 10.160 | 10.180 | 69,087,849 | 723,177,059 |
| 2025/03/17 | 11.270 | 11.540 | 10.730 | 10.750 | 83,385,402 | 923,284,863 |
| 2025/03/10 | 11.400 | 11.700 | 10.830 | 11.200 | 134,365,550 | 1,515,979,317 |
| 2025/03/03 | 11.100 | 11.540 | 10.910 | 11.310 | 129,557,901 | 1,452,991,859 |
| 2025/02/24 | 12.350 | 12.980 | 11.200 | 11.280 | 260,309,443 | 3,111,348,617 |
| 2025/02/17 | 13.040 | 13.260 | 11.910 | 12.380 | 271,348,873 | 3,431,884,871 |
| 2025/02/10 | 11.210 | 15.700 | 11.160 | 13.150 | 598,812,057 | 7,667,788,389 |
| 2025/02/05 | 10.600 | 11.450 | 10.440 | 11.230 | 115,334,907 | 1,260,610,533 |
| 2025/01/27 | 11.080 | 11.140 | 10.380 | 10.450 | 30,797,900 | 331,462,398 |
| 2025/01/20 | 11.500 | 11.830 | 10.720 | 10.960 | 208,187,263 | 2,342,627,176 |
| 2025/01/13 | 10.460 | 11.720 | 10.310 | 11.510 | 306,732,368 | 3,374,056,048 |
| 2025/01/06 | 11.360 | 13.600 | 10.900 | 11.160 | 318,878,059 | 3,748,411,583 |
| 2024/12/30 | 12.270 | 12.640 | 11.190 | 11.380 | 227,682,097 | 2,702,586,491 |
| 2024/12/23 | 15.780 | 16.400 | 12.180 | 12.360 | 441,582,087 | 6,261,633,993 |
| 2024/12/16 | 15.620 | 15.920 | 14.500 | 15.820 | 344,824,294 | 5,332,707,706 |
| 2024/12/09 | 17.460 | 19.050 | 15.020 | 15.770 | 597,457,590 | 10,052,223,951 |
| 2024/12/02 | 19.600 | 22.980 | 16.860 | 17.400 | 740,945,502 | 14,233,563,093 |
| 2024/11/25 | 15.490 | 21.780 | 13.230 | 21.780 | 796,196,825 | 14,387,276,627 |
| 2024/11/18 | 10.630 | 14.380 | 9.600 | 14.240 | 658,580,701 | 8,042,916,810 |
| 2024/11/11 | 7.170 | 9.660 | 6.000 | 9.660 | 606,057,706 | 4,922,703,716 |
| 2024/11/04 | 4.490 | 7.170 | 4.460 | 7.170 | 207,701,871 | 1,209,344,143 |
| 2024/10/28 | 4.410 | 4.640 | 4.300 | 4.450 | 88,000,435 | 391,601,935 |
| 2024/10/21 | 4.200 | 4.430 | 4.150 | 4.410 | 58,032,400 | 249,394,239 |
| 2024/10/14 | 4.210 | 4.250 | 4.050 | 4.170 | 43,534,502 | 181,538,873 |
| 2024/10/07 | 4.280 | 4.970 | 4.140 | 4.170 | 113,694,824 | 499,120,277 |
| 2024/09/30 | 4.280 | 4.530 | 4.200 | 4.520 | 27,665,897 | 121,245,793 |
| 2024/09/23 | 3.890 | 4.170 | 3.780 | 4.160 | 37,916,985 | 151,667,940 |
| 2024/09/18 | 3.710 | 3.860 | 3.630 | 3.830 | 16,836,477 | 63,263,062 |
| 2024/09/09 | 3.740 | 3.820 | 3.700 | 3.710 | 20,298,848 | 75,968,438 |
| 2024/09/02 | 3.780 | 3.840 | 3.720 | 3.770 | 29,239,700 | 110,452,966 |
| 2024/08/26 | 3.680 | 3.800 | 3.630 | 3.780 | 32,684,000 | 121,666,190 |
| 2024/08/19 | 3.700 | 3.970 | 3.570 | 3.650 | 57,636,417 | 214,551,562 |
| 2024/08/12 | 3.720 | 3.920 | 3.650 | 3.700 | 59,428,593 | 222,708,652 |
| 2024/08/05 | 3.630 | 3.740 | 3.560 | 3.710 | 29,270,500 | 107,130,030 |
| 2024/07/29 | 3.560 | 3.710 | 3.470 | 3.650 | 37,167,031 | 133,708,394 |
| 2024/07/22 | 3.460 | 3.700 | 3.330 | 3.560 | 28,853,066 | 101,346,394 |
| 2024/07/15 | 3.570 | 3.570 | 3.430 | 3.460 | 19,107,694 | 67,020,236 |
| 2024/07/08 | 3.530 | 3.630 | 3.330 | 3.570 | 25,900,300 | 91,039,554 |