日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 24.980 | 30.100 | 24.980 | 27.650 | 478,421,339 | 12,882,690,605 |
| 2026/03/23 | 19.010 | 24.280 | 19.010 | 24.280 | 477,099,291 | 10,326,814,153 |
| 2026/03/16 | 18.870 | 21.140 | 17.730 | 20.080 | 356,958,310 | 6,944,623,921 |
| 2026/03/09 | 19.000 | 22.220 | 18.150 | 18.980 | 522,598,183 | 10,236,391,909 |
| 2026/03/02 | 18.620 | 22.200 | 16.980 | 19.170 | 622,358,995 | 11,975,742,961 |
| 2026/02/24 | 15.510 | 18.150 | 14.800 | 18.150 | 544,464,972 | 9,066,702,946 |
| 2026/02/09 | 14.670 | 16.760 | 13.570 | 14.510 | 849,531,926 | 12,638,911,229 |
| 2026/02/02 | 9.940 | 13.710 | 9.940 | 13.710 | 467,728,056 | 5,530,884,262 |
| 2026/01/26 | 9.000 | 9.300 | 7.910 | 9.040 | 192,561,874 | 1,696,951,514 |
| 2026/01/19 | 8.440 | 9.120 | 8.440 | 8.980 | 234,057,590 | 2,046,833,624 |
| 2026/01/12 | 8.430 | 8.880 | 8.190 | 8.510 | 173,300,541 | 1,473,487,849 |
| 2026/01/05 | 8.070 | 8.560 | 8.060 | 8.410 | 127,606,565 | 1,055,944,325 |
| 2025/12/29 | 8.380 | 8.440 | 7.920 | 8.060 | 65,836,314 | 539,857,774 |
| 2025/12/22 | 7.770 | 9.300 | 7.770 | 8.400 | 292,348,842 | 2,429,418,877 |
| 2025/12/15 | 7.960 | 8.240 | 7.580 | 7.830 | 83,662,697 | 661,144,463 |
| 2025/12/08 | 8.000 | 8.150 | 7.830 | 8.020 | 78,978,944 | 631,831,552 |
| 2025/12/01 | 7.920 | 8.070 | 7.670 | 8.020 | 63,704,031 | 504,535,925 |
| 2025/11/24 | 7.850 | 8.180 | 7.760 | 7.920 | 76,267,231 | 604,608,473 |
| 2025/11/17 | 9.090 | 9.150 | 7.730 | 7.830 | 135,053,104 | 1,141,198,728 |
| 2025/11/10 | 8.500 | 9.670 | 8.420 | 9.100 | 320,453,709 | 2,859,248,218 |
| 2025/11/03 | 8.180 | 8.800 | 8.020 | 8.530 | 180,774,440 | 1,515,341,743 |
| 2025/10/27 | 8.660 | 8.850 | 7.910 | 8.080 | 243,522,863 | 2,039,503,977 |
| 2025/10/20 | 8.490 | 8.680 | 8.360 | 8.610 | 141,101,054 | 1,204,297,495 |
| 2025/10/13 | 9.100 | 10.340 | 8.360 | 8.380 | 387,015,198 | 3,500,552,465 |
| 2025/10/09 | 9.320 | 9.830 | 9.120 | 9.650 | 191,484,276 | 1,815,270,936 |
| 2025/09/29 | 8.860 | 9.680 | 8.740 | 9.500 | 213,720,605 | 1,965,160,962 |
| 2025/09/22 | 10.640 | 12.230 | 8.920 | 8.920 | 788,196,547 | 8,021,870,357 |
| 2025/09/15 | 7.020 | 10.110 | 6.740 | 10.110 | 332,719,448 | 2,826,451,710 |
| 2025/09/08 | 7.340 | 7.470 | 6.930 | 7.030 | 152,445,788 | 1,096,466,330 |
| 2025/09/01 | 6.680 | 7.340 | 6.670 | 7.340 | 228,746,491 | 1,602,941,035 |
| 2025/08/25 | 6.710 | 6.980 | 6.600 | 6.650 | 129,848,097 | 874,526,933 |
| 2025/08/18 | 6.830 | 6.850 | 6.670 | 6.710 | 78,615,507 | 531,833,904 |
| 2025/08/11 | 6.580 | 6.880 | 6.570 | 6.790 | 95,609,842 | 641,063,990 |
| 2025/08/04 | 6.630 | 6.690 | 6.530 | 6.570 | 57,892,336 | 382,378,879 |
| 2025/07/28 | 6.650 | 6.870 | 6.500 | 6.630 | 92,692,471 | 617,563,588 |
| 2025/07/21 | 6.820 | 7.160 | 6.650 | 6.660 | 151,827,185 | 1,035,840,969 |
| 2025/07/14 | 6.710 | 7.130 | 6.450 | 6.750 | 203,866,567 | 1,378,137,992 |
| 2025/07/07 | 6.100 | 7.260 | 6.090 | 6.710 | 303,956,695 | 1,987,876,785 |
| 2025/06/30 | 6.050 | 6.150 | 6.030 | 6.080 | 43,243,395 | 262,811,733 |
| 2025/06/23 | 5.630 | 6.060 | 5.620 | 6.040 | 45,466,737 | 265,412,077 |
| 2025/06/16 | 5.870 | 5.960 | 5.660 | 5.680 | 37,310,900 | 216,123,388 |
| 2025/06/09 | 6.050 | 6.160 | 5.870 | 5.880 | 50,663,403 | 303,473,783 |
| 2025/06/03 | 5.880 | 6.080 | 5.800 | 6.050 | 39,359,800 | 234,289,209 |
| 2025/05/26 | 5.990 | 6.150 | 5.880 | 5.900 | 63,644,800 | 380,595,904 |
| 2025/05/19 | 6.330 | 6.490 | 5.970 | 6.000 | 98,221,572 | 608,728,192 |
| 2025/05/12 | 6.460 | 6.570 | 6.270 | 6.320 | 65,126,438 | 417,134,835 |
| 2025/05/06 | 6.220 | 6.620 | 6.200 | 6.380 | 76,126,375 | 483,783,113 |
| 2025/04/28 | 6.220 | 6.250 | 6.000 | 6.140 | 40,283,390 | 247,843,556 |
| 2025/04/21 | 6.210 | 6.490 | 6.170 | 6.230 | 72,975,253 | 457,919,712 |
| 2025/04/14 | 6.290 | 6.450 | 6.100 | 6.210 | 79,926,901 | 500,542,217 |
| 2025/04/07 | 6.210 | 6.450 | 5.230 | 6.180 | 128,073,548 | 770,682,575 |
| 2025/03/31 | 6.870 | 7.070 | 6.710 | 6.830 | 79,060,545 | 543,145,944 |
| 2025/03/24 | 7.520 | 7.630 | 6.900 | 6.920 | 161,279,334 | 1,168,065,576 |
| 2025/03/17 | 8.400 | 8.800 | 7.490 | 7.550 | 366,350,820 | 2,952,787,609 |
| 2025/03/10 | 7.440 | 9.260 | 7.310 | 8.560 | 476,247,024 | 3,877,841,392 |
| 2025/03/03 | 6.300 | 8.740 | 6.220 | 7.630 | 274,048,672 | 1,979,316,533 |
| 2025/02/24 | 6.800 | 6.800 | 6.230 | 6.240 | 175,839,003 | 1,146,030,702 |
| 2025/02/17 | 6.210 | 6.850 | 6.110 | 6.850 | 127,081,026 | 826,662,074 |
| 2025/02/10 | 6.990 | 6.990 | 6.090 | 6.120 | 272,265,403 | 1,782,657,726 |
| 2025/02/05 | 5.810 | 6.350 | 5.640 | 6.350 | 37,805,114 | 228,248,375 |
| 2025/01/27 | 5.890 | 5.970 | 5.710 | 5.720 | 12,482,900 | 72,681,685 |
| 2025/01/20 | 5.290 | 6.130 | 5.290 | 5.920 | 113,622,543 | 642,819,537 |
| 2025/01/13 | 5.000 | 5.360 | 4.870 | 5.290 | 29,662,650 | 152,169,394 |
| 2025/01/06 | 5.000 | 5.350 | 4.840 | 5.040 | 30,337,737 | 153,433,104 |
| 2024/12/30 | 5.680 | 5.760 | 5.030 | 5.050 | 36,090,319 | 194,165,916 |
| 2024/12/23 | 5.620 | 5.860 | 5.300 | 5.710 | 50,400,867 | 283,378,874 |
| 2024/12/16 | 5.850 | 5.920 | 5.470 | 5.610 | 39,071,983 | 223,198,702 |
| 2024/12/09 | 6.060 | 6.150 | 5.790 | 5.800 | 48,034,783 | 285,806,958 |
| 2024/12/02 | 5.750 | 6.080 | 5.730 | 6.030 | 59,090,219 | 348,484,566 |
| 2024/11/25 | 5.480 | 5.890 | 5.390 | 5.810 | 66,729,941 | 376,523,692 |
| 2024/11/18 | 5.360 | 5.810 | 5.220 | 5.510 | 67,323,771 | 368,597,646 |
| 2024/11/11 | 5.470 | 5.610 | 5.300 | 5.360 | 62,474,382 | 339,548,266 |
| 2024/11/04 | 5.320 | 5.670 | 5.240 | 5.510 | 80,767,270 | 438,970,112 |
| 2024/10/28 | 5.530 | 5.660 | 5.220 | 5.240 | 122,458,208 | 662,805,050 |
| 2024/10/21 | 4.890 | 6.000 | 4.810 | 5.540 | 186,571,823 | 990,696,380 |
| 2024/10/14 | 4.850 | 4.930 | 4.720 | 4.850 | 50,275,807 | 243,209,216 |
| 2024/10/07 | 4.820 | 5.520 | 4.650 | 4.790 | 112,904,192 | 558,311,229 |
| 2024/09/30 | 4.820 | 5.080 | 4.650 | 5.020 | 30,504,427 | 149,242,909 |
| 2024/09/23 | 4.220 | 4.670 | 4.210 | 4.660 | 40,609,600 | 180,306,624 |
| 2024/09/18 | 4.210 | 4.300 | 4.090 | 4.250 | 12,583,507 | 53,008,023 |
| 2024/09/09 | 4.130 | 4.330 | 4.110 | 4.190 | 22,024,598 | 92,283,065 |
| 2024/09/02 | 4.280 | 4.310 | 4.150 | 4.160 | 24,115,000 | 101,885,875 |
| 2024/08/26 | 4.130 | 4.350 | 4.050 | 4.290 | 33,196,850 | 139,592,754 |
| 2024/08/19 | 4.410 | 4.460 | 4.100 | 4.110 | 36,369,882 | 155,299,396 |
| 2024/08/12 | 4.540 | 4.550 | 4.320 | 4.420 | 48,377,119 | 215,641,007 |
| 2024/08/05 | 4.370 | 4.920 | 4.250 | 4.470 | 89,082,512 | 401,094,010 |
| 2024/07/29 | 4.380 | 4.520 | 4.310 | 4.390 | 44,123,183 | 194,142,005 |
| 2024/07/22 | 4.310 | 4.410 | 4.190 | 4.360 | 44,603,347 | 192,574,950 |
| 2024/07/15 | 4.730 | 4.740 | 4.200 | 4.320 | 82,979,910 | 373,202,145 |
| 2024/07/08 | 4.840 | 5.150 | 4.730 | 4.750 | 175,284,219 | 853,195,935 |