日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 21.210 | 24.290 | 21.100 | 22.840 | 184,660,863 | 4,129,016,896 |
| 2026/03/23 | 20.790 | 22.330 | 19.480 | 21.700 | 153,693,742 | 3,239,095,612 |
| 2026/03/16 | 23.090 | 24.500 | 21.200 | 21.280 | 148,854,298 | 3,351,826,655 |
| 2026/03/09 | 22.800 | 24.550 | 21.420 | 23.300 | 208,536,395 | 4,799,986,471 |
| 2026/03/02 | 27.240 | 28.630 | 22.880 | 23.800 | 159,102,940 | 4,079,001,624 |
| 2026/02/24 | 28.140 | 29.200 | 25.500 | 27.790 | 115,831,971 | 3,203,622,737 |
| 2026/02/09 | 25.150 | 28.780 | 24.600 | 27.780 | 212,114,785 | 5,637,480,698 |
| 2026/02/02 | 20.240 | 24.230 | 20.080 | 24.230 | 174,058,042 | 3,863,218,242 |
| 2026/01/26 | 22.500 | 23.600 | 19.680 | 20.290 | 210,309,802 | 4,525,341,164 |
| 2026/01/19 | 22.370 | 25.670 | 21.800 | 22.340 | 349,877,955 | 8,062,937,472 |
| 2026/01/12 | 19.910 | 22.420 | 19.400 | 22.420 | 302,481,996 | 6,363,464,990 |
| 2026/01/05 | 20.230 | 20.980 | 18.800 | 20.600 | 370,860,997 | 7,473,776,242 |
| 2025/12/29 | 16.930 | 21.480 | 16.000 | 20.940 | 347,247,318 | 6,541,271,352 |
| 2025/12/22 | 15.400 | 17.190 | 14.500 | 17.190 | 377,053,781 | 6,059,254,260 |
| 2025/12/15 | 12.100 | 15.150 | 12.060 | 15.150 | 407,991,696 | 5,554,806,941 |
| 2025/12/08 | 12.600 | 13.800 | 12.120 | 12.170 | 308,806,217 | 3,913,346,784 |
| 2025/12/01 | 13.290 | 13.680 | 12.200 | 12.710 | 251,871,950 | 3,266,779,191 |
| 2025/11/24 | 11.300 | 13.390 | 11.090 | 13.160 | 272,682,972 | 3,336,276,162 |
| 2025/11/17 | 12.680 | 13.000 | 11.380 | 11.410 | 142,576,415 | 1,727,669,708 |
| 2025/11/10 | 13.300 | 13.660 | 12.460 | 12.670 | 185,677,104 | 2,417,980,086 |
| 2025/11/03 | 13.220 | 14.040 | 12.380 | 13.410 | 290,890,386 | 3,857,933,744 |
| 2025/10/27 | 12.620 | 13.410 | 12.370 | 13.070 | 225,507,513 | 2,901,717,923 |
| 2025/10/20 | 12.850 | 13.240 | 12.240 | 12.550 | 159,995,198 | 2,035,138,918 |
| 2025/10/13 | 12.680 | 13.900 | 12.500 | 12.640 | 315,743,715 | 4,082,566,234 |
| 2025/10/09 | 14.550 | 14.670 | 13.600 | 13.680 | 132,228,363 | 1,867,725,627 |
| 2025/09/29 | 13.800 | 14.900 | 13.710 | 14.460 | 171,350,988 | 2,436,182,671 |
| 2025/09/22 | 16.300 | 16.440 | 13.500 | 13.510 | 418,175,623 | 6,246,498,368 |
| 2025/09/15 | 13.400 | 18.490 | 13.220 | 15.930 | 608,576,053 | 9,286,870,568 |
| 2025/09/08 | 15.660 | 16.660 | 13.040 | 13.440 | 633,746,230 | 9,316,069,581 |
| 2025/09/01 | 16.050 | 18.190 | 13.630 | 15.640 | 689,989,273 | 10,955,304,682 |
| 2025/08/25 | 15.000 | 17.670 | 14.430 | 15.850 | 893,954,458 | 14,068,608,282 |
| 2025/08/18 | 10.420 | 15.260 | 10.420 | 15.260 | 458,013,768 | 5,880,896,781 |
| 2025/08/11 | 8.920 | 9.470 | 8.590 | 9.470 | 124,863,605 | 1,137,819,600 |
| 2025/08/04 | 8.720 | 9.420 | 8.680 | 8.920 | 199,267,168 | 1,780,452,146 |
| 2025/07/28 | 8.550 | 8.850 | 8.450 | 8.740 | 110,855,973 | 958,627,026 |
| 2025/07/21 | 8.330 | 8.990 | 8.290 | 8.510 | 158,333,463 | 1,350,584,439 |
| 2025/07/14 | 8.320 | 8.500 | 8.040 | 8.320 | 93,915,134 | 779,026,036 |
| 2025/07/07 | 8.250 | 8.770 | 8.230 | 8.330 | 122,865,498 | 1,031,455,855 |
| 2025/06/30 | 8.400 | 8.520 | 8.200 | 8.240 | 86,346,296 | 720,128,108 |
| 2025/06/23 | 7.710 | 8.500 | 7.630 | 8.340 | 125,515,026 | 1,009,768,384 |
| 2025/06/16 | 7.750 | 8.140 | 7.720 | 7.800 | 74,032,688 | 581,341,682 |
| 2025/06/09 | 8.150 | 8.240 | 7.720 | 7.780 | 71,552,475 | 570,452,106 |
| 2025/06/03 | 7.910 | 8.180 | 7.870 | 8.100 | 54,237,869 | 434,716,520 |
| 2025/05/26 | 7.980 | 8.500 | 7.940 | 8.010 | 107,256,816 | 869,584,635 |
| 2025/05/19 | 8.700 | 8.970 | 8.000 | 8.000 | 188,131,928 | 1,583,600,503 |
| 2025/05/12 | 8.240 | 9.120 | 8.090 | 8.920 | 286,131,764 | 2,458,587,182 |
| 2025/05/06 | 7.520 | 8.300 | 7.450 | 7.950 | 119,923,247 | 936,000,942 |
| 2025/04/28 | 7.370 | 7.570 | 7.040 | 7.410 | 87,384,353 | 642,056,533 |
| 2025/04/21 | 7.810 | 8.590 | 7.510 | 8.010 | 205,766,301 | 1,642,015,081 |
| 2025/04/14 | 7.830 | 8.390 | 7.270 | 7.980 | 273,681,016 | 2,153,185,393 |
| 2025/04/07 | 7.230 | 7.610 | 5.940 | 7.340 | 149,889,443 | 1,053,722,784 |
| 2025/03/31 | 8.050 | 8.220 | 7.790 | 7.840 | 53,977,091 | 430,467,300 |
| 2025/03/24 | 8.800 | 8.880 | 8.130 | 8.130 | 104,389,117 | 885,741,657 |
| 2025/03/17 | 9.990 | 10.500 | 8.810 | 8.830 | 277,784,849 | 2,647,984,073 |
| 2025/03/10 | 9.650 | 10.270 | 9.440 | 9.910 | 244,840,120 | 2,403,717,878 |
| 2025/03/03 | 10.200 | 11.090 | 9.440 | 9.630 | 424,990,678 | 4,288,155,941 |
| 2025/02/24 | 8.630 | 11.570 | 8.530 | 10.580 | 477,834,048 | 4,695,914,106 |
| 2025/02/17 | 8.410 | 9.000 | 8.300 | 8.840 | 169,800,430 | 1,466,651,214 |
| 2025/02/10 | 8.240 | 8.650 | 8.200 | 8.480 | 103,166,959 | 865,828,703 |
| 2025/02/05 | 7.580 | 8.380 | 7.500 | 8.240 | 71,089,932 | 563,387,711 |
| 2025/01/27 | 7.690 | 7.730 | 7.420 | 7.420 | 10,883,806 | 82,335,992 |
| 2025/01/20 | 7.700 | 7.990 | 7.460 | 7.600 | 70,742,109 | 543,829,962 |
| 2025/01/13 | 7.110 | 7.860 | 6.910 | 7.690 | 74,777,089 | 552,789,630 |
| 2025/01/06 | 7.100 | 7.640 | 6.860 | 7.210 | 84,855,760 | 611,173,611 |
| 2024/12/30 | 8.170 | 8.180 | 7.190 | 7.220 | 68,102,056 | 523,704,810 |
| 2024/12/23 | 9.010 | 9.030 | 7.900 | 8.180 | 111,722,298 | 952,991,201 |
| 2024/12/16 | 9.550 | 9.720 | 8.670 | 8.990 | 146,674,383 | 1,354,171,241 |
| 2024/12/09 | 9.180 | 10.550 | 8.980 | 9.810 | 322,241,416 | 3,103,184,836 |
| 2024/12/02 | 9.300 | 9.540 | 8.950 | 9.160 | 145,196,544 | 1,341,253,075 |
| 2024/11/25 | 9.180 | 9.480 | 8.600 | 9.270 | 234,456,401 | 2,141,173,082 |
| 2024/11/18 | 11.820 | 12.350 | 9.210 | 9.250 | 356,697,738 | 3,801,506,142 |
| 2024/11/11 | 10.220 | 12.190 | 10.150 | 11.510 | 474,229,751 | 5,224,826,281 |
| 2024/11/04 | 9.810 | 10.570 | 9.710 | 10.230 | 376,397,985 | 3,794,091,688 |
| 2024/10/28 | 9.310 | 12.670 | 9.100 | 10.900 | 593,399,721 | 6,227,730,071 |
| 2024/10/21 | 9.170 | 9.890 | 9.000 | 9.540 | 430,482,842 | 4,046,538,714 |
| 2024/10/14 | 7.700 | 9.550 | 7.590 | 9.180 | 479,187,672 | 4,075,491,150 |
| 2024/10/08 | 9.960 | 10.000 | 7.450 | 7.570 | 391,316,200 | 3,422,060,169 |
| 2024/09/30 | 8.510 | 9.160 | 8.400 | 9.090 | 142,567,798 | 1,253,170,944 |
| 2024/09/23 | 8.380 | 8.560 | 7.360 | 8.350 | 494,559,034 | 4,036,838,115 |
| 2024/09/18 | 8.380 | 8.730 | 7.910 | 8.300 | 315,547,506 | 2,628,510,724 |
| 2024/09/09 | 14.530 | 14.530 | 8.210 | 8.210 | 586,003,249 | 6,662,856,941 |
| 2024/09/02 | 9.030 | 13.210 | 9.030 | 13.210 | 397,883,063 | 4,424,459,660 |
| 2024/08/26 | 5.160 | 8.210 | 5.160 | 8.210 | 234,392,332 | 1,566,912,739 |
| 2024/08/19 | 5.160 | 5.300 | 4.850 | 5.090 | 112,023,792 | 571,321,339 |
| 2024/08/12 | 4.900 | 5.390 | 4.830 | 5.200 | 154,481,067 | 784,763,820 |
| 2024/08/05 | 5.000 | 5.280 | 4.680 | 5.010 | 77,772,134 | 388,277,378 |
| 2024/07/29 | 4.860 | 5.180 | 4.750 | 5.020 | 71,589,752 | 354,548,246 |
| 2024/07/22 | 4.890 | 5.030 | 4.600 | 4.820 | 57,656,583 | 278,769,578 |
| 2024/07/15 | 5.340 | 5.700 | 4.730 | 4.890 | 134,483,299 | 694,606,239 |
| 2024/07/08 | 5.160 | 5.600 | 4.940 | 5.330 | 82,202,496 | 432,179,622 |