日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 7.150 | 7.280 | 6.470 | 6.490 | 291,293,539 | 1,994,632,508 |
| 2026/03/23 | 6.850 | 7.690 | 6.710 | 7.220 | 574,118,958 | 4,086,291,683 |
| 2026/03/16 | 7.920 | 8.020 | 6.880 | 6.950 | 592,475,101 | 4,409,495,939 |
| 2026/03/09 | 7.810 | 8.600 | 7.300 | 7.990 | 1,092,798,401 | 8,660,427,327 |
| 2026/03/02 | 7.710 | 8.180 | 6.630 | 7.820 | 1,180,381,441 | 8,953,193,229 |
| 2026/02/24 | 5.860 | 7.010 | 5.860 | 7.010 | 291,279,309 | 1,874,382,353 |
| 2026/02/09 | 6.020 | 6.040 | 5.790 | 5.800 | 110,591,891 | 653,874,555 |
| 2026/02/02 | 6.060 | 6.190 | 5.960 | 5.980 | 128,240,501 | 775,534,429 |
| 2026/01/26 | 6.350 | 6.390 | 5.960 | 6.110 | 169,278,774 | 1,049,951,595 |
| 2026/01/19 | 5.930 | 6.440 | 5.880 | 6.340 | 220,877,829 | 1,357,846,453 |
| 2026/01/12 | 5.790 | 6.040 | 5.660 | 5.940 | 187,480,251 | 1,098,165,570 |
| 2026/01/05 | 5.580 | 5.790 | 5.550 | 5.790 | 149,672,183 | 849,763,818 |
| 2025/12/29 | 5.670 | 5.690 | 5.490 | 5.520 | 59,854,125 | 334,734,194 |
| 2025/12/22 | 5.610 | 5.820 | 5.470 | 5.670 | 143,613,322 | 810,338,169 |
| 2025/12/15 | 6.080 | 6.180 | 5.540 | 5.680 | 246,245,320 | 1,445,460,028 |
| 2025/12/08 | 6.160 | 6.400 | 5.540 | 6.080 | 445,083,994 | 2,690,532,743 |
| 2025/12/01 | 5.620 | 6.130 | 5.450 | 6.130 | 169,781,851 | 990,252,645 |
| 2025/11/24 | 5.740 | 5.800 | 5.520 | 5.620 | 109,527,464 | 621,020,720 |
| 2025/11/17 | 5.960 | 6.230 | 5.660 | 5.690 | 208,524,153 | 1,227,164,640 |
| 2025/11/10 | 5.900 | 6.100 | 5.760 | 5.990 | 131,445,057 | 780,455,025 |
| 2025/11/03 | 5.890 | 6.070 | 5.820 | 5.890 | 134,879,493 | 798,149,399 |
| 2025/10/27 | 5.900 | 5.980 | 5.800 | 5.870 | 163,743,976 | 964,042,658 |
| 2025/10/20 | 5.820 | 5.860 | 5.640 | 5.780 | 168,869,056 | 975,218,798 |
| 2025/10/13 | 5.710 | 6.500 | 5.660 | 5.910 | 399,825,779 | 2,376,964,256 |
| 2025/10/09 | 5.640 | 6.080 | 5.610 | 5.910 | 221,695,619 | 1,288,051,546 |
| 2025/09/29 | 5.160 | 5.490 | 5.100 | 5.330 | 277,247,806 | 1,461,095,937 |
| 2025/09/22 | 4.840 | 5.110 | 4.740 | 4.990 | 147,208,225 | 724,264,467 |
| 2025/09/15 | 4.980 | 5.110 | 4.780 | 4.830 | 252,860,569 | 1,245,338,302 |
| 2025/09/08 | 4.660 | 5.210 | 4.660 | 4.940 | 362,708,601 | 1,765,484,115 |
| 2025/09/01 | 4.370 | 4.690 | 4.360 | 4.660 | 193,215,157 | 873,332,509 |
| 2025/08/25 | 4.480 | 4.520 | 4.310 | 4.360 | 147,449,174 | 651,356,726 |
| 2025/08/18 | 4.340 | 4.530 | 4.340 | 4.450 | 146,424,054 | 646,462,198 |
| 2025/08/11 | 4.320 | 4.360 | 4.280 | 4.340 | 80,643,621 | 348,783,660 |
| 2025/08/04 | 4.300 | 4.350 | 4.290 | 4.320 | 61,574,290 | 265,693,061 |
| 2025/07/28 | 4.450 | 4.450 | 4.270 | 4.320 | 105,494,440 | 461,274,438 |
| 2025/07/21 | 4.370 | 4.500 | 4.370 | 4.450 | 111,072,100 | 491,216,362 |
| 2025/07/14 | 4.380 | 4.410 | 4.280 | 4.360 | 77,621,437 | 338,235,411 |
| 2025/07/07 | 4.270 | 4.410 | 4.270 | 4.380 | 89,767,595 | 388,918,105 |
| 2025/06/30 | 4.300 | 4.350 | 4.250 | 4.280 | 72,269,943 | 310,399,405 |
| 2025/06/23 | 4.220 | 4.330 | 4.220 | 4.290 | 64,956,822 | 277,040,845 |
| 2025/06/16 | 4.330 | 4.360 | 4.250 | 4.250 | 48,009,935 | 206,322,695 |
| 2025/06/09 | 4.360 | 4.450 | 4.310 | 4.320 | 70,338,274 | 306,674,874 |
| 2025/06/03 | 4.350 | 4.440 | 4.290 | 4.350 | 75,209,283 | 327,724,450 |
| 2025/05/26 | 4.310 | 4.500 | 4.310 | 4.360 | 79,574,661 | 347,741,268 |
| 2025/05/19 | 4.380 | 4.510 | 4.310 | 4.310 | 61,181,175 | 267,820,593 |
| 2025/05/12 | 4.450 | 4.610 | 4.380 | 4.380 | 84,507,141 | 376,479,313 |
| 2025/05/06 | 4.230 | 4.490 | 4.230 | 4.420 | 79,178,497 | 343,832,623 |
| 2025/04/28 | 4.470 | 4.470 | 4.140 | 4.220 | 65,759,878 | 284,411,472 |
| 2025/04/21 | 4.330 | 4.500 | 4.320 | 4.460 | 68,781,053 | 302,808,585 |
| 2025/04/14 | 4.450 | 4.490 | 4.330 | 4.350 | 69,384,909 | 305,640,524 |
| 2025/04/07 | 4.580 | 4.580 | 4.120 | 4.410 | 174,944,515 | 773,692,117 |
| 2025/03/31 | 4.780 | 4.860 | 4.690 | 4.740 | 69,453,930 | 331,121,611 |
| 2025/03/24 | 4.990 | 5.020 | 4.780 | 4.790 | 130,024,923 | 636,471,998 |
| 2025/03/17 | 4.850 | 5.080 | 4.850 | 4.980 | 187,977,042 | 928,606,587 |
| 2025/03/10 | 4.720 | 4.950 | 4.700 | 4.820 | 174,461,063 | 836,976,949 |
| 2025/03/03 | 4.680 | 4.750 | 4.560 | 4.690 | 133,272,989 | 622,384,858 |
| 2025/02/24 | 4.750 | 4.890 | 4.640 | 4.670 | 191,188,015 | 905,753,221 |
| 2025/02/17 | 4.490 | 4.800 | 4.440 | 4.750 | 265,443,319 | 1,226,348,133 |
| 2025/02/10 | 4.630 | 4.650 | 4.460 | 4.470 | 137,277,004 | 624,953,560 |
| 2025/02/05 | 4.570 | 4.660 | 4.480 | 4.620 | 84,448,559 | 386,985,521 |
| 2025/01/27 | 4.550 | 4.640 | 4.550 | 4.550 | 17,303,577 | 79,120,605 |
| 2025/01/20 | 4.670 | 4.720 | 4.440 | 4.550 | 90,747,526 | 416,984,881 |
| 2025/01/13 | 4.310 | 4.690 | 4.280 | 4.650 | 102,000,653 | 457,217,927 |
| 2025/01/06 | 4.570 | 4.660 | 4.350 | 4.360 | 101,072,813 | 453,311,566 |
| 2024/12/30 | 5.050 | 5.080 | 4.560 | 4.570 | 89,948,035 | 433,099,788 |
| 2024/12/23 | 5.060 | 5.080 | 4.870 | 5.050 | 104,869,409 | 525,920,086 |
| 2024/12/16 | 5.270 | 5.330 | 4.980 | 5.040 | 106,121,874 | 547,058,260 |
| 2024/12/09 | 5.500 | 5.600 | 5.200 | 5.270 | 175,213,432 | 944,838,432 |
| 2024/12/02 | 5.260 | 5.550 | 5.180 | 5.420 | 194,301,628 | 1,039,999,463 |
| 2024/11/25 | 4.950 | 5.270 | 4.760 | 5.220 | 177,931,478 | 898,553,963 |
| 2024/11/18 | 5.180 | 5.230 | 4.940 | 4.940 | 177,385,023 | 899,785,529 |
| 2024/11/11 | 5.460 | 5.830 | 5.160 | 5.170 | 392,379,145 | 2,120,809,278 |
| 2024/11/04 | 4.760 | 5.690 | 4.700 | 5.590 | 328,667,878 | 1,704,142,947 |
| 2024/10/28 | 4.750 | 4.950 | 4.640 | 4.760 | 204,945,367 | 978,614,127 |
| 2024/10/21 | 4.590 | 4.810 | 4.510 | 4.770 | 183,201,938 | 855,553,050 |
| 2024/10/14 | 4.380 | 4.670 | 4.300 | 4.560 | 197,359,223 | 883,675,920 |
| 2024/10/07 | 4.820 | 5.550 | 4.400 | 4.460 | 339,717,939 | 1,633,193,991 |
| 2024/09/30 | 4.820 | 5.100 | 4.820 | 5.060 | 58,823,710 | 291,177,364 |
| 2024/09/23 | 4.090 | 4.720 | 4.070 | 4.660 | 142,342,776 | 624,173,072 |
| 2024/09/18 | 4.090 | 4.190 | 3.950 | 4.100 | 45,638,370 | 186,318,645 |
| 2024/09/09 | 4.240 | 4.250 | 4.060 | 4.080 | 66,582,941 | 276,818,577 |
| 2024/09/02 | 4.230 | 4.570 | 4.130 | 4.270 | 153,635,068 | 660,630,792 |
| 2024/08/26 | 4.090 | 4.310 | 4.080 | 4.240 | 83,207,773 | 347,808,491 |
| 2024/08/19 | 4.380 | 4.410 | 4.050 | 4.080 | 72,224,352 | 305,509,008 |
| 2024/08/12 | 4.630 | 4.650 | 4.350 | 4.370 | 114,240,794 | 514,083,573 |
| 2024/08/05 | 4.510 | 4.620 | 4.390 | 4.540 | 72,314,402 | 326,499,525 |
| 2024/07/29 | 4.430 | 4.710 | 4.340 | 4.530 | 91,731,227 | 413,019,849 |
| 2024/07/22 | 4.450 | 4.490 | 4.260 | 4.410 | 79,873,539 | 351,643,255 |
| 2024/07/15 | 4.650 | 4.710 | 4.410 | 4.430 | 76,650,427 | 348,759,442 |
| 2024/07/08 | 4.430 | 4.770 | 4.310 | 4.680 | 98,475,819 | 447,818,786 |