日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 23.000 | 30.970 | 22.990 | 28.680 | 637,753,164 | 16,843,061,061 |
| 2026/03/23 | 24.160 | 25.840 | 20.990 | 23.000 | 557,471,812 | 13,099,193,902 |
| 2026/03/16 | 20.900 | 25.210 | 20.010 | 24.210 | 675,309,949 | 15,250,186,923 |
| 2026/03/09 | 17.110 | 22.680 | 17.100 | 20.490 | 640,194,302 | 12,384,558,772 |
| 2026/03/02 | 14.500 | 17.110 | 14.000 | 17.110 | 475,095,050 | 7,449,490,384 |
| 2026/02/24 | 14.280 | 15.460 | 13.910 | 14.980 | 220,080,106 | 3,225,824,153 |
| 2026/02/09 | 16.000 | 17.370 | 13.560 | 13.810 | 417,899,035 | 6,345,796,846 |
| 2026/02/02 | 12.910 | 17.500 | 12.910 | 16.150 | 506,623,146 | 7,532,219,623 |
| 2026/01/26 | 19.190 | 19.510 | 12.780 | 12.890 | 520,649,415 | 8,378,550,710 |
| 2026/01/19 | 20.210 | 20.210 | 14.730 | 18.600 | 320,915,098 | 5,916,872,119 |
| 2026/01/12 | 23.000 | 27.720 | 21.150 | 22.460 | 291,875,474 | 6,883,153,365 |
| 2026/01/05 | 18.050 | 21.300 | 17.620 | 21.300 | 134,111,815 | 2,624,232,940 |
| 2025/12/29 | 15.490 | 18.290 | 15.010 | 17.600 | 311,276,493 | 5,166,411,592 |
| 2025/12/22 | 12.520 | 16.580 | 12.520 | 15.250 | 503,806,180 | 7,162,864,364 |
| 2025/12/15 | 12.480 | 12.970 | 11.230 | 12.600 | 468,232,156 | 5,768,620,161 |
| 2025/12/08 | 13.100 | 14.230 | 12.350 | 12.500 | 759,695,998 | 9,910,234,293 |
| 2025/12/01 | 11.860 | 13.640 | 11.730 | 12.880 | 835,244,127 | 10,463,520,800 |
| 2025/11/24 | 7.700 | 11.590 | 7.380 | 11.590 | 555,578,572 | 5,314,109,041 |
| 2025/11/17 | 7.890 | 9.370 | 7.260 | 7.350 | 906,241,721 | 7,220,480,912 |
| 2025/11/10 | 5.500 | 8.500 | 5.500 | 8.500 | 457,067,689 | 3,199,473,823 |
| 2025/11/03 | 4.620 | 5.400 | 4.510 | 5.280 | 541,567,050 | 2,682,110,815 |
| 2025/10/27 | 4.600 | 5.020 | 4.360 | 4.530 | 468,548,515 | 2,168,208,253 |
| 2025/10/20 | 4.390 | 4.750 | 4.110 | 4.600 | 676,581,957 | 3,019,246,983 |
| 2025/10/13 | 3.440 | 4.640 | 3.330 | 4.390 | 282,522,134 | 1,115,962,429 |
| 2025/10/09 | 3.500 | 3.520 | 3.420 | 3.480 | 40,041,500 | 139,344,420 |
| 2025/09/29 | 3.470 | 3.530 | 3.360 | 3.480 | 36,984,850 | 127,967,581 |
| 2025/09/22 | 3.510 | 3.570 | 3.230 | 3.440 | 162,765,690 | 559,507,059 |
| 2025/09/15 | 3.920 | 4.030 | 3.700 | 3.720 | 161,966,475 | 622,356,180 |
| 2025/09/08 | 3.900 | 4.100 | 3.830 | 3.910 | 235,326,300 | 926,008,990 |
| 2025/09/01 | 3.670 | 3.920 | 3.640 | 3.880 | 194,528,780 | 734,832,466 |
| 2025/08/25 | 3.920 | 3.930 | 3.560 | 3.670 | 149,261,125 | 562,714,441 |
| 2025/08/18 | 3.800 | 4.010 | 3.780 | 3.900 | 175,514,750 | 679,680,869 |
| 2025/08/11 | 3.890 | 3.960 | 3.720 | 3.780 | 127,196,200 | 488,115,417 |
| 2025/08/04 | 3.790 | 3.880 | 3.740 | 3.860 | 116,267,950 | 443,852,899 |
| 2025/07/28 | 3.870 | 3.950 | 3.750 | 3.800 | 151,361,256 | 581,605,626 |
| 2025/07/21 | 4.060 | 4.260 | 3.900 | 3.910 | 378,280,861 | 1,525,417,571 |
| 2025/07/14 | 4.900 | 5.490 | 4.040 | 4.070 | 732,570,304 | 3,388,137,656 |
| 2025/07/07 | 3.450 | 4.990 | 3.410 | 4.990 | 448,194,944 | 1,886,900,714 |
| 2025/06/30 | 3.340 | 3.570 | 3.310 | 3.490 | 96,437,000 | 330,537,817 |
| 2025/06/23 | 3.210 | 3.390 | 3.050 | 3.360 | 156,029,600 | 507,486,274 |
| 2025/06/16 | 3.150 | 3.210 | 2.980 | 2.990 | 57,727,350 | 177,944,556 |
| 2025/06/09 | 3.270 | 3.320 | 3.140 | 3.160 | 50,541,050 | 162,868,533 |
| 2025/06/03 | 3.170 | 3.290 | 3.130 | 3.260 | 39,305,181 | 126,267,893 |
| 2025/05/26 | 3.170 | 3.240 | 3.130 | 3.160 | 42,373,932 | 134,537,234 |
| 2025/05/19 | 3.150 | 3.290 | 3.120 | 3.130 | 48,360,898 | 153,424,948 |
| 2025/05/12 | 3.150 | 3.310 | 3.100 | 3.130 | 58,172,688 | 184,552,852 |
| 2025/05/06 | 2.970 | 3.170 | 2.970 | 3.140 | 46,603,400 | 142,722,912 |
| 2025/04/28 | 2.890 | 3.020 | 2.830 | 2.960 | 38,205,950 | 111,752,403 |
| 2025/04/21 | 2.900 | 2.970 | 2.850 | 2.870 | 36,968,750 | 107,116,953 |
| 2025/04/14 | 2.930 | 3.020 | 2.860 | 2.920 | 37,138,000 | 108,907,185 |
| 2025/04/07 | 2.900 | 2.910 | 2.490 | 2.880 | 68,905,075 | 192,589,684 |
| 2025/03/31 | 3.040 | 3.090 | 2.970 | 3.050 | 45,544,974 | 138,342,858 |
| 2025/03/24 | 3.330 | 3.340 | 3.040 | 3.050 | 60,349,425 | 192,514,665 |
| 2025/03/17 | 3.290 | 3.380 | 3.280 | 3.310 | 56,842,923 | 188,434,289 |
| 2025/03/10 | 3.160 | 3.300 | 3.140 | 3.290 | 54,233,100 | 174,766,164 |
| 2025/03/03 | 3.200 | 3.290 | 3.110 | 3.160 | 56,870,648 | 181,417,367 |
| 2025/02/24 | 3.190 | 3.340 | 3.180 | 3.200 | 81,497,453 | 263,033,029 |
| 2025/02/17 | 3.330 | 3.370 | 3.180 | 3.200 | 76,264,757 | 249,385,755 |
| 2025/02/10 | 3.190 | 3.820 | 3.140 | 3.310 | 145,547,179 | 489,766,257 |
| 2025/02/05 | 3.030 | 3.220 | 3.000 | 3.180 | 28,404,890 | 88,268,195 |
| 2025/01/27 | 3.000 | 3.100 | 2.970 | 3.010 | 9,335,400 | 28,192,908 |
| 2025/01/20 | 3.060 | 3.120 | 2.910 | 3.000 | 46,572,300 | 140,764,776 |
| 2025/01/13 | 2.830 | 3.110 | 2.750 | 3.030 | 43,124,425 | 126,354,565 |
| 2025/01/06 | 2.900 | 3.000 | 2.790 | 2.840 | 43,014,600 | 123,989,584 |
| 2024/12/30 | 3.180 | 3.200 | 2.890 | 2.900 | 55,567,700 | 169,064,727 |
| 2024/12/23 | 3.510 | 3.510 | 3.070 | 3.220 | 74,373,988 | 247,479,445 |
| 2024/12/16 | 3.900 | 3.920 | 3.430 | 3.500 | 72,429,600 | 267,084,150 |
| 2024/12/09 | 3.960 | 4.050 | 3.850 | 3.890 | 76,294,500 | 300,409,593 |
| 2024/12/02 | 3.770 | 4.010 | 3.720 | 3.950 | 80,458,347 | 310,770,365 |
| 2024/11/25 | 3.550 | 3.780 | 3.470 | 3.740 | 68,113,407 | 247,592,234 |
| 2024/11/18 | 3.640 | 3.840 | 3.480 | 3.550 | 70,028,442 | 254,028,173 |
| 2024/11/11 | 3.910 | 4.050 | 3.590 | 3.610 | 96,475,400 | 365,641,766 |
| 2024/11/04 | 4.050 | 4.120 | 3.870 | 3.950 | 158,348,764 | 632,999,184 |
| 2024/10/28 | 3.870 | 4.500 | 3.700 | 4.110 | 248,741,013 | 1,006,157,397 |
| 2024/10/21 | 3.470 | 3.960 | 3.440 | 3.870 | 202,957,792 | 747,899,463 |
| 2024/10/14 | 3.190 | 3.520 | 3.190 | 3.450 | 163,223,500 | 544,758,431 |
| 2024/10/08 | 3.810 | 3.810 | 3.090 | 3.140 | 138,719,631 | 480,316,722 |
| 2024/09/30 | 3.250 | 3.500 | 3.140 | 3.460 | 54,965,300 | 183,446,688 |
| 2024/09/23 | 2.910 | 3.250 | 2.820 | 3.190 | 138,027,940 | 419,950,007 |
| 2024/09/18 | 2.880 | 2.990 | 2.810 | 2.900 | 79,761,600 | 230,909,832 |
| 2024/09/09 | 2.740 | 3.100 | 2.670 | 2.870 | 176,663,600 | 502,607,942 |
| 2024/09/02 | 2.690 | 2.900 | 2.600 | 2.740 | 115,743,050 | 316,267,884 |
| 2024/08/26 | 2.580 | 2.820 | 2.550 | 2.690 | 62,283,100 | 165,673,046 |
| 2024/08/19 | 2.740 | 2.740 | 2.530 | 2.570 | 38,645,000 | 102,216,025 |
| 2024/08/12 | 2.900 | 2.940 | 2.710 | 2.740 | 78,378,752 | 221,224,027 |
| 2024/08/05 | 2.720 | 3.240 | 2.710 | 2.840 | 160,951,207 | 463,137,098 |
| 2024/07/29 | 2.640 | 2.790 | 2.600 | 2.740 | 34,211,200 | 92,113,656 |
| 2024/07/22 | 2.660 | 2.760 | 2.540 | 2.640 | 40,080,247 | 106,212,654 |
| 2024/07/15 | 2.810 | 2.820 | 2.610 | 2.680 | 32,523,947 | 88,790,375 |
| 2024/07/08 | 2.860 | 2.870 | 2.680 | 2.790 | 42,356,400 | 118,597,920 |