日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 17.250 | 18.370 | 16.970 | 17.520 | 1,207,937,733 | 21,172,128,615 |
| 2026/03/23 | 16.990 | 18.450 | 16.320 | 17.580 | 1,574,575,502 | 27,295,266,327 |
| 2026/03/16 | 19.200 | 19.970 | 17.500 | 17.550 | 1,608,809,143 | 29,851,453,648 |
| 2026/03/09 | 21.100 | 21.960 | 19.690 | 19.760 | 1,397,870,266 | 28,834,568,911 |
| 2026/03/02 | 24.400 | 24.880 | 21.680 | 22.020 | 1,475,296,897 | 34,293,276,370 |
| 2026/02/24 | 22.950 | 24.100 | 22.700 | 23.990 | 1,107,593,960 | 25,956,464,452 |
| 2026/02/09 | 22.460 | 23.640 | 21.930 | 21.980 | 1,106,250,337 | 24,893,398,208 |
| 2026/02/02 | 21.900 | 24.050 | 20.860 | 21.990 | 1,799,326,554 | 39,945,049,498 |
| 2026/01/26 | 23.660 | 28.780 | 23.500 | 24.330 | 2,574,890,733 | 64,546,073,449 |
| 2026/01/19 | 24.270 | 24.370 | 22.280 | 22.760 | 1,327,499,589 | 31,090,040,374 |
| 2026/01/12 | 23.200 | 25.090 | 22.300 | 24.250 | 1,457,064,916 | 34,547,009,158 |
| 2026/01/05 | 20.200 | 22.890 | 19.870 | 22.780 | 1,238,939,938 | 26,556,677,571 |
| 2025/12/29 | 20.060 | 20.470 | 18.210 | 20.000 | 821,859,535 | 16,178,304,946 |
| 2025/12/22 | 18.500 | 19.990 | 18.210 | 19.750 | 975,574,961 | 18,645,676,442 |
| 2025/12/15 | 17.100 | 18.360 | 17.100 | 18.360 | 1,012,444,052 | 17,950,633,041 |
| 2025/12/08 | 18.430 | 18.780 | 17.380 | 17.580 | 1,146,286,461 | 20,681,873,472 |
| 2025/12/01 | 16.960 | 18.660 | 16.900 | 18.420 | 1,328,546,043 | 23,561,764,072 |
| 2025/11/24 | 15.310 | 16.550 | 15.070 | 16.230 | 824,991,089 | 13,026,609,295 |
| 2025/11/17 | 16.500 | 16.650 | 15.090 | 15.180 | 865,434,757 | 13,721,468,072 |
| 2025/11/10 | 16.780 | 17.120 | 15.810 | 16.780 | 977,168,599 | 16,242,985,036 |
| 2025/11/03 | 16.850 | 17.000 | 15.100 | 16.540 | 1,073,257,548 | 17,571,909,204 |
| 2025/10/27 | 17.490 | 18.160 | 16.660 | 17.040 | 1,474,755,733 | 25,568,577,520 |
| 2025/10/20 | 15.040 | 16.850 | 14.730 | 16.780 | 1,176,338,321 | 18,644,962,387 |
| 2025/10/13 | 15.510 | 17.810 | 15.000 | 15.040 | 1,696,424,162 | 26,871,358,726 |
| 2025/10/09 | 16.370 | 18.000 | 16.000 | 16.720 | 847,027,894 | 14,206,775,352 |
| 2025/09/29 | 13.900 | 15.850 | 13.720 | 15.700 | 759,659,899 | 11,237,269,055 |
| 2025/09/22 | 12.980 | 14.260 | 12.270 | 13.800 | 1,583,691,420 | 21,106,647,400 |
| 2025/09/15 | 13.430 | 13.630 | 12.270 | 12.510 | 1,160,592,070 | 15,041,273,227 |
| 2025/09/08 | 13.000 | 13.730 | 12.240 | 13.420 | 1,313,836,078 | 17,207,968,031 |
| 2025/09/01 | 12.600 | 14.100 | 12.230 | 12.900 | 2,001,677,767 | 25,936,739,665 |
| 2025/08/25 | 11.360 | 12.550 | 11.300 | 12.360 | 1,366,495,972 | 16,251,053,347 |
| 2025/08/18 | 11.300 | 11.360 | 10.670 | 11.110 | 1,149,879,696 | 12,775,163,422 |
| 2025/08/11 | 9.880 | 11.300 | 9.700 | 11.110 | 1,139,455,248 | 11,961,431,465 |
| 2025/08/04 | 8.970 | 9.880 | 8.960 | 9.760 | 833,779,009 | 7,831,269,342 |
| 2025/07/28 | 9.110 | 9.510 | 8.850 | 8.980 | 934,851,019 | 8,518,829,910 |
| 2025/07/21 | 8.260 | 9.400 | 8.260 | 9.210 | 1,414,607,188 | 12,423,787,628 |
| 2025/07/14 | 8.130 | 8.300 | 8.020 | 8.210 | 745,054,522 | 6,083,370,172 |
| 2025/07/07 | 8.430 | 8.660 | 8.020 | 8.120 | 1,075,438,232 | 8,934,203,112 |
| 2025/06/30 | 8.300 | 8.720 | 8.240 | 8.540 | 914,746,927 | 7,729,611,533 |
| 2025/06/23 | 7.810 | 8.420 | 7.790 | 8.300 | 1,031,504,923 | 8,334,559,777 |
| 2025/06/16 | 7.890 | 7.980 | 7.710 | 7.780 | 553,469,750 | 4,339,202,840 |
| 2025/06/09 | 7.540 | 7.930 | 7.420 | 7.910 | 998,238,870 | 7,686,439,299 |
| 2025/06/03 | 7.250 | 7.600 | 7.200 | 7.590 | 805,439,946 | 5,968,309,999 |
| 2025/05/26 | 7.310 | 7.500 | 7.120 | 7.200 | 642,153,897 | 4,676,485,754 |
| 2025/05/19 | 7.290 | 7.490 | 7.160 | 7.230 | 572,947,278 | 4,178,218,024 |
| 2025/05/12 | 7.160 | 7.440 | 7.100 | 7.320 | 676,185,164 | 4,905,723,364 |
| 2025/05/06 | 7.100 | 7.370 | 7.010 | 7.090 | 697,138,222 | 4,979,309,750 |
| 2025/04/28 | 7.200 | 7.230 | 7.030 | 7.060 | 352,128,718 | 2,510,677,759 |
| 2025/04/21 | 6.710 | 7.350 | 6.690 | 7.130 | 1,100,522,614 | 7,670,642,619 |
| 2025/04/14 | 6.700 | 7.030 | 6.560 | 6.720 | 903,236,617 | 6,099,105,256 |
| 2025/04/07 | 6.510 | 6.680 | 5.910 | 6.590 | 1,824,151,251 | 11,715,611,409 |
| 2025/03/31 | 7.650 | 7.710 | 7.200 | 7.230 | 689,187,139 | 5,132,721,217 |
| 2025/03/24 | 7.730 | 8.390 | 7.650 | 7.710 | 1,598,483,066 | 12,580,061,729 |
| 2025/03/17 | 7.850 | 8.080 | 7.580 | 7.640 | 1,116,525,560 | 8,694,942,798 |
| 2025/03/10 | 7.300 | 8.210 | 7.300 | 7.920 | 2,384,670,975 | 18,320,234,765 |
| 2025/03/03 | 6.640 | 7.300 | 6.640 | 7.190 | 1,018,208,910 | 7,068,915,357 |
| 2025/02/24 | 6.900 | 6.940 | 6.620 | 6.640 | 794,371,213 | 5,381,864,968 |
| 2025/02/17 | 7.240 | 7.250 | 6.880 | 6.910 | 797,944,032 | 5,641,464,306 |
| 2025/02/10 | 7.330 | 7.600 | 7.210 | 7.320 | 1,050,495,769 | 7,736,901,338 |
| 2025/02/05 | 7.310 | 7.360 | 7.140 | 7.290 | 603,205,664 | 4,388,321,205 |
| 2025/01/27 | 7.290 | 7.340 | 7.240 | 7.240 | 100,347,411 | 730,278,283 |
| 2025/01/20 | 7.160 | 7.400 | 6.980 | 7.290 | 864,291,460 | 6,229,380,697 |
| 2025/01/13 | 6.890 | 7.210 | 6.810 | 7.160 | 1,041,414,422 | 7,308,125,706 |
| 2025/01/06 | 6.800 | 7.080 | 6.620 | 6.960 | 645,145,537 | 4,428,924,111 |
| 2024/12/30 | 6.830 | 6.970 | 6.550 | 6.770 | 821,346,663 | 5,568,730,375 |
| 2024/12/23 | 6.860 | 7.020 | 6.820 | 6.820 | 655,226,251 | 4,507,956,606 |
| 2024/12/16 | 7.180 | 7.220 | 6.800 | 6.850 | 731,903,457 | 5,132,472,992 |
| 2024/12/09 | 7.420 | 7.680 | 7.170 | 7.220 | 974,613,823 | 7,185,340,410 |
| 2024/12/02 | 7.400 | 7.600 | 7.330 | 7.420 | 666,073,042 | 4,953,918,249 |
| 2024/11/25 | 7.350 | 7.440 | 7.070 | 7.280 | 571,031,656 | 4,159,965,613 |
| 2024/11/18 | 7.420 | 7.660 | 7.320 | 7.320 | 677,769,686 | 5,035,828,766 |
| 2024/11/11 | 8.010 | 8.040 | 7.410 | 7.460 | 1,118,539,478 | 8,646,310,164 |
| 2024/11/04 | 8.030 | 8.410 | 7.800 | 8.100 | 1,387,546,342 | 11,218,312,175 |
| 2024/10/28 | 7.890 | 8.140 | 7.510 | 7.930 | 1,295,340,862 | 10,191,094,231 |
| 2024/10/21 | 8.110 | 8.440 | 7.880 | 7.920 | 1,055,927,297 | 8,539,812,014 |
| 2024/10/14 | 8.090 | 8.430 | 7.810 | 8.000 | 883,264,042 | 7,138,981,619 |
| 2024/10/07 | 8.650 | 9.550 | 7.850 | 8.050 | 1,862,002,123 | 15,873,568,098 |
| 2024/09/30 | 8.650 | 8.890 | 8.220 | 8.700 | 499,140,949 | 4,300,099,275 |
| 2024/09/23 | 7.390 | 8.480 | 7.350 | 8.370 | 846,529,396 | 6,685,465,904 |
| 2024/09/18 | 6.620 | 7.480 | 6.580 | 7.440 | 605,867,484 | 4,259,248,412 |
| 2024/09/09 | 6.840 | 6.840 | 6.480 | 6.530 | 614,930,069 | 4,103,120,885 |
| 2024/09/02 | 7.400 | 7.440 | 6.850 | 6.910 | 493,913,316 | 3,531,480,209 |
| 2024/08/26 | 7.520 | 7.680 | 7.250 | 7.490 | 561,232,521 | 4,200,825,419 |
| 2024/08/19 | 7.480 | 7.620 | 7.300 | 7.420 | 379,027,260 | 2,825,648,223 |
| 2024/08/12 | 7.060 | 7.520 | 7.020 | 7.430 | 532,573,220 | 3,865,150,144 |
| 2024/08/05 | 7.110 | 7.240 | 6.850 | 7.060 | 623,986,812 | 4,408,466,826 |
| 2024/07/29 | 7.340 | 7.700 | 7.070 | 7.220 | 719,401,244 | 5,275,009,621 |
| 2024/07/22 | 8.300 | 8.350 | 6.990 | 7.270 | 1,064,485,010 | 8,225,807,914 |
| 2024/07/15 | 8.890 | 9.250 | 8.010 | 8.410 | 909,035,527 | 7,854,066,953 |
| 2024/07/08 | 8.980 | 9.110 | 8.630 | 8.760 | 748,055,834 | 6,635,255,247 |