日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 11.220 | 11.920 | 10.980 | 11.640 | 35,294,168 | 403,765,281 |
| 2026/03/23 | 11.230 | 11.800 | 10.750 | 11.220 | 68,249,890 | 767,811,262 |
| 2026/03/16 | 9.760 | 11.270 | 9.420 | 11.270 | 80,244,280 | 836,947,840 |
| 2026/03/09 | 9.420 | 9.900 | 9.190 | 9.790 | 35,445,234 | 339,388,115 |
| 2026/03/02 | 10.080 | 10.080 | 9.030 | 9.570 | 41,902,335 | 406,033,626 |
| 2026/02/24 | 9.100 | 9.870 | 9.030 | 9.600 | 31,335,912 | 294,557,572 |
| 2026/02/09 | 9.870 | 9.910 | 8.890 | 9.270 | 48,052,968 | 455,782,401 |
| 2026/02/02 | 9.760 | 10.200 | 9.200 | 9.750 | 50,009,228 | 486,464,765 |
| 2026/01/26 | 9.850 | 10.220 | 9.450 | 10.090 | 81,612,228 | 808,165,087 |
| 2026/01/19 | 8.970 | 9.880 | 8.960 | 9.380 | 58,773,571 | 546,447,276 |
| 2026/01/12 | 8.940 | 9.360 | 8.180 | 9.090 | 76,462,488 | 679,942,674 |
| 2026/01/05 | 8.270 | 9.700 | 8.030 | 9.320 | 86,393,900 | 762,858,137 |
| 2025/12/29 | 8.400 | 8.650 | 8.110 | 8.270 | 42,641,399 | 356,375,492 |
| 2025/12/22 | 7.400 | 8.480 | 7.400 | 8.430 | 86,556,941 | 686,180,149 |
| 2025/12/15 | 7.770 | 8.080 | 7.010 | 7.790 | 86,208,577 | 660,573,221 |
| 2025/12/08 | 8.760 | 9.270 | 8.180 | 8.180 | 83,502,318 | 717,911,179 |
| 2025/12/01 | 9.400 | 9.470 | 8.180 | 8.900 | 128,684,738 | 1,156,554,082 |
| 2025/11/24 | 10.780 | 10.780 | 9.170 | 9.500 | 151,091,511 | 1,519,602,871 |
| 2025/11/17 | 8.610 | 10.460 | 8.610 | 10.460 | 107,415,155 | 1,024,203,502 |
| 2025/11/10 | 8.490 | 8.820 | 7.960 | 8.200 | 121,977,899 | 1,020,650,069 |
| 2025/11/03 | 7.770 | 8.450 | 7.580 | 8.260 | 110,680,964 | 887,107,926 |
| 2025/10/27 | 7.830 | 7.950 | 6.970 | 7.710 | 126,216,971 | 961,142,234 |
| 2025/10/20 | 7.400 | 8.600 | 7.400 | 8.040 | 106,156,044 | 834,386,505 |
| 2025/10/13 | 7.680 | 8.480 | 7.280 | 7.640 | 176,623,506 | 1,372,364,641 |
| 2025/10/09 | 8.560 | 8.760 | 8.080 | 8.080 | 17,601,460 | 147,324,220 |
| 2025/09/29 | 9.000 | 9.440 | 8.950 | 8.950 | 51,044,591 | 463,740,109 |
| 2025/09/22 | 7.310 | 8.970 | 7.080 | 8.970 | 179,667,094 | 1,452,159,287 |
| 2025/09/15 | 6.630 | 7.540 | 6.500 | 7.450 | 163,088,778 | 1,146,514,109 |
| 2025/09/08 | 6.420 | 6.980 | 6.310 | 6.980 | 175,716,231 | 1,172,466,551 |
| 2025/09/01 | 6.300 | 6.450 | 5.800 | 6.240 | 176,202,135 | 1,092,012,731 |
| 2025/08/25 | 5.450 | 6.220 | 5.350 | 6.220 | 93,720,159 | 544,514,123 |
| 2025/08/18 | 5.300 | 5.450 | 5.150 | 5.240 | 114,510,691 | 605,189,001 |
| 2025/08/11 | 5.870 | 5.970 | 5.250 | 5.360 | 144,748,180 | 812,399,160 |
| 2025/08/04 | 5.230 | 6.000 | 5.060 | 5.980 | 176,167,608 | 980,813,157 |
| 2025/07/28 | 4.690 | 5.260 | 4.460 | 5.260 | 173,777,340 | 854,550,069 |
| 2025/07/21 | 4.860 | 5.070 | 4.620 | 4.940 | 112,440,286 | 547,865,293 |
| 2025/07/14 | 5.380 | 5.390 | 4.860 | 4.910 | 140,963,960 | 723,849,934 |
| 2025/07/07 | 5.290 | 5.640 | 5.200 | 5.440 | 176,744,912 | 953,096,937 |
| 2025/06/30 | 5.300 | 6.160 | 5.290 | 5.350 | 290,948,609 | 1,607,491,064 |
| 2025/06/23 | 4.600 | 5.440 | 4.590 | 5.290 | 222,450,320 | 1,107,802,593 |
| 2025/06/16 | 4.300 | 5.090 | 4.250 | 4.830 | 211,936,505 | 978,616,811 |
| 2025/06/09 | 4.730 | 5.040 | 4.460 | 4.460 | 163,865,413 | 765,661,142 |
| 2025/06/03 | 5.120 | 5.170 | 4.680 | 4.750 | 162,252,847 | 799,906,535 |
| 2025/05/26 | 5.360 | 5.530 | 5.170 | 5.250 | 234,371,253 | 1,248,612,850 |
| 2025/05/19 | 5.070 | 5.850 | 5.040 | 5.470 | 252,737,997 | 1,354,043,818 |
| 2025/05/12 | 5.790 | 5.900 | 4.970 | 5.000 | 304,977,732 | 1,651,454,418 |
| 2025/05/06 | 7.110 | 7.110 | 6.090 | 6.090 | 1,508,400 | 9,955,440 |
| 2025/04/28 | 8.720 | 8.720 | 7.480 | 7.480 | 35,916,058 | 290,920,069 |
| 2025/04/21 | 10.240 | 10.480 | 8.670 | 8.800 | 128,834,609 | 1,230,048,429 |
| 2025/04/14 | 11.360 | 11.970 | 10.180 | 10.260 | 73,331,543 | 802,430,409 |
| 2025/04/07 | 11.980 | 11.980 | 9.730 | 11.340 | 89,507,526 | 1,007,630,973 |
| 2025/03/31 | 13.120 | 13.930 | 12.220 | 12.560 | 66,212,474 | 857,948,131 |
| 2025/03/24 | 16.000 | 16.430 | 13.930 | 13.930 | 74,575,844 | 1,124,044,408 |
| 2025/03/17 | 17.380 | 18.050 | 16.070 | 16.070 | 85,491,323 | 1,444,162,173 |
| 2025/03/10 | 18.850 | 18.860 | 16.790 | 17.310 | 67,214,767 | 1,206,673,104 |
| 2025/03/03 | 16.800 | 19.090 | 16.500 | 18.330 | 133,562,263 | 2,361,380,809 |
| 2025/02/24 | 15.010 | 16.060 | 14.460 | 15.700 | 85,607,696 | 1,310,439,806 |
| 2025/02/17 | 15.390 | 16.190 | 14.820 | 15.110 | 77,109,800 | 1,185,755,949 |
| 2025/02/10 | 16.180 | 17.260 | 15.260 | 15.380 | 78,305,860 | 1,254,459,877 |
| 2025/02/05 | 15.390 | 16.580 | 14.290 | 16.170 | 62,570,740 | 976,572,824 |
| 2025/01/27 | 14.220 | 16.280 | 14.220 | 15.500 | 27,881,238 | 419,752,038 |
| 2025/01/20 | 21.490 | 21.850 | 15.530 | 15.530 | 72,473,178 | 1,348,001,110 |
| 2025/01/13 | 20.950 | 22.200 | 20.220 | 21.360 | 39,106,646 | 828,376,528 |
| 2025/01/06 | 20.600 | 22.000 | 19.800 | 20.830 | 49,138,498 | 1,022,449,297 |
| 2024/12/30 | 23.000 | 23.150 | 20.520 | 20.600 | 38,315,002 | 835,937,556 |
| 2024/12/23 | 23.570 | 23.970 | 21.000 | 23.090 | 64,899,041 | 1,486,674,781 |
| 2024/12/16 | 26.030 | 26.070 | 22.920 | 23.610 | 71,306,052 | 1,758,228,977 |
| 2024/12/09 | 27.520 | 28.100 | 25.600 | 26.250 | 83,525,378 | 2,244,118,093 |
| 2024/12/02 | 27.510 | 29.410 | 24.500 | 27.920 | 128,928,178 | 3,524,251,745 |
| 2024/11/25 | 23.130 | 28.500 | 22.410 | 27.070 | 123,886,832 | 3,131,549,395 |
| 2024/11/18 | 26.500 | 27.000 | 20.200 | 22.900 | 159,988,455 | 3,863,721,188 |
| 2024/11/11 | 28.660 | 34.690 | 27.530 | 27.530 | 98,494,063 | 2,915,670,499 |
| 2024/11/04 | 22.340 | 28.750 | 21.880 | 28.560 | 102,865,731 | 2,610,989,417 |
| 2024/10/28 | 20.980 | 23.480 | 19.540 | 22.400 | 98,281,593 | 2,122,882,408 |
| 2024/10/21 | 18.830 | 21.280 | 17.950 | 20.910 | 127,832,753 | 2,523,738,126 |
| 2024/10/14 | 17.740 | 18.040 | 15.800 | 18.040 | 87,284,026 | 1,519,178,472 |
| 2024/10/08 | 20.070 | 20.080 | 16.160 | 17.730 | 106,022,124 | 1,962,469,515 |
| 2024/09/30 | 17.200 | 18.260 | 17.000 | 18.260 | 23,878,038 | 422,163,711 |
| 2024/09/23 | 14.980 | 17.170 | 13.700 | 16.600 | 88,124,159 | 1,375,838,432 |
| 2024/09/18 | 16.970 | 16.970 | 14.600 | 15.130 | 47,911,518 | 762,631,587 |
| 2024/09/09 | 14.730 | 17.170 | 14.270 | 17.170 | 64,931,566 | 1,028,191,347 |
| 2024/09/02 | 13.570 | 15.650 | 13.570 | 14.710 | 71,338,217 | 1,025,486,869 |
| 2024/08/26 | 11.960 | 14.040 | 11.110 | 13.730 | 102,566,698 | 1,303,622,731 |
| 2024/08/19 | 12.460 | 13.000 | 11.110 | 11.960 | 61,930,843 | 751,375,952 |
| 2024/08/12 | 14.000 | 14.110 | 10.750 | 11.940 | 67,760,354 | 860,556,495 |
| 2024/08/05 | 15.050 | 15.390 | 14.050 | 14.100 | 10,082,148 | 147,678,262 |
| 2024/07/29 | 15.440 | 15.900 | 14.650 | 15.190 | 7,926,121 | 121,230,020 |
| 2024/07/22 | 15.220 | 15.720 | 15.160 | 15.330 | 7,329,660 | 112,565,253 |
| 2024/07/15 | 14.470 | 15.570 | 14.030 | 15.420 | 9,582,277 | 142,512,414 |
| 2024/07/08 | 15.310 | 15.310 | 13.930 | 14.460 | 11,978,941 | 176,719,327 |