日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 6.120 | 6.310 | 5.960 | 5.990 | 384,162,628 | 2,341,471,217 |
| 2026/03/23 | 6.000 | 6.260 | 5.710 | 6.140 | 640,072,326 | 3,858,035,944 |
| 2026/03/16 | 7.120 | 7.150 | 6.160 | 6.160 | 651,451,816 | 4,330,525,946 |
| 2026/03/09 | 7.340 | 7.570 | 7.120 | 7.180 | 632,212,739 | 4,616,733,526 |
| 2026/03/02 | 8.440 | 8.480 | 7.410 | 7.550 | 1,181,813,584 | 9,419,054,264 |
| 2026/02/24 | 7.320 | 8.290 | 7.270 | 8.260 | 951,644,957 | 7,408,555,990 |
| 2026/02/09 | 7.000 | 7.390 | 6.840 | 7.070 | 770,820,283 | 5,453,553,502 |
| 2026/02/02 | 6.930 | 7.260 | 6.590 | 6.870 | 1,211,017,755 | 8,371,160,231 |
| 2026/01/26 | 8.080 | 9.220 | 7.650 | 7.700 | 2,334,124,642 | 19,052,292,390 |
| 2026/01/19 | 6.890 | 7.940 | 6.450 | 7.790 | 1,307,591,693 | 9,502,922,628 |
| 2026/01/12 | 6.620 | 7.220 | 6.400 | 6.770 | 1,350,305,868 | 9,117,940,373 |
| 2026/01/05 | 5.980 | 6.600 | 5.880 | 6.510 | 1,069,099,659 | 6,673,854,621 |
| 2025/12/29 | 5.900 | 5.970 | 5.590 | 5.850 | 491,790,774 | 2,865,910,735 |
| 2025/12/22 | 5.560 | 5.810 | 5.470 | 5.770 | 663,849,630 | 3,752,410,033 |
| 2025/12/15 | 5.300 | 5.540 | 5.190 | 5.510 | 540,585,769 | 2,911,054,366 |
| 2025/12/08 | 5.550 | 5.590 | 5.240 | 5.380 | 605,303,252 | 3,292,849,690 |
| 2025/12/01 | 5.370 | 5.550 | 5.210 | 5.550 | 636,723,100 | 3,451,039,202 |
| 2025/11/24 | 5.100 | 5.230 | 5.030 | 5.180 | 490,773,348 | 2,520,121,141 |
| 2025/11/17 | 5.660 | 5.680 | 5.040 | 5.050 | 838,496,572 | 4,492,245,384 |
| 2025/11/10 | 5.430 | 5.820 | 5.390 | 5.660 | 968,815,188 | 5,401,144,673 |
| 2025/11/03 | 5.460 | 5.500 | 5.190 | 5.400 | 665,185,119 | 3,583,684,828 |
| 2025/10/27 | 5.650 | 5.800 | 5.470 | 5.510 | 715,918,151 | 4,014,511,031 |
| 2025/10/20 | 5.660 | 5.740 | 5.440 | 5.600 | 474,664,406 | 2,662,867,317 |
| 2025/10/13 | 5.720 | 6.400 | 5.650 | 5.670 | 836,361,204 | 4,901,076,655 |
| 2025/10/09 | 5.950 | 6.070 | 5.830 | 5.920 | 400,207,615 | 2,378,233,752 |
| 2025/09/29 | 5.320 | 5.750 | 5.220 | 5.700 | 296,267,702 | 1,628,731,691 |
| 2025/09/22 | 5.250 | 5.390 | 5.060 | 5.230 | 349,558,685 | 1,829,065,819 |
| 2025/09/15 | 5.570 | 5.630 | 5.150 | 5.220 | 502,891,515 | 2,711,842,494 |
| 2025/09/08 | 5.280 | 5.600 | 5.170 | 5.530 | 495,075,180 | 2,670,930,596 |
| 2025/09/01 | 5.300 | 5.410 | 5.040 | 5.250 | 526,967,019 | 2,766,576,849 |
| 2025/08/25 | 5.150 | 5.320 | 5.040 | 5.250 | 483,632,724 | 2,510,053,837 |
| 2025/08/18 | 5.080 | 5.130 | 4.970 | 5.100 | 332,861,750 | 1,687,609,072 |
| 2025/08/11 | 4.930 | 5.080 | 4.880 | 5.050 | 279,467,032 | 1,393,143,154 |
| 2025/08/04 | 4.720 | 4.960 | 4.700 | 4.920 | 218,712,215 | 1,055,286,437 |
| 2025/07/28 | 4.960 | 4.980 | 4.710 | 4.730 | 233,888,786 | 1,133,191,168 |
| 2025/07/21 | 4.850 | 5.080 | 4.830 | 4.990 | 342,909,366 | 1,693,114,994 |
| 2025/07/14 | 4.820 | 4.880 | 4.670 | 4.790 | 232,018,889 | 1,111,370,478 |
| 2025/07/07 | 4.640 | 4.850 | 4.610 | 4.800 | 206,769,005 | 976,983,548 |
| 2025/06/30 | 4.620 | 4.730 | 4.540 | 4.650 | 216,235,487 | 1,002,251,482 |
| 2025/06/23 | 4.430 | 4.660 | 4.410 | 4.600 | 196,801,828 | 890,528,271 |
| 2025/06/16 | 4.610 | 4.620 | 4.430 | 4.430 | 144,419,197 | 653,135,818 |
| 2025/06/09 | 4.590 | 4.660 | 4.540 | 4.630 | 189,164,006 | 871,100,247 |
| 2025/06/03 | 4.460 | 4.600 | 4.450 | 4.590 | 137,867,659 | 623,851,156 |
| 2025/05/26 | 4.470 | 4.510 | 4.400 | 4.450 | 128,155,687 | 571,253,974 |
| 2025/05/19 | 4.560 | 4.590 | 4.460 | 4.470 | 147,974,532 | 668,844,884 |
| 2025/05/12 | 4.550 | 4.640 | 4.520 | 4.550 | 147,939,190 | 675,342,402 |
| 2025/05/06 | 4.490 | 4.640 | 4.480 | 4.530 | 151,588,888 | 687,455,607 |
| 2025/04/28 | 4.630 | 4.630 | 4.450 | 4.460 | 101,303,006 | 460,168,904 |
| 2025/04/21 | 4.520 | 4.700 | 4.510 | 4.630 | 198,205,621 | 909,763,800 |
| 2025/04/14 | 4.500 | 4.630 | 4.440 | 4.500 | 214,211,038 | 967,698,364 |
| 2025/04/07 | 4.600 | 4.660 | 4.160 | 4.460 | 344,214,626 | 1,538,639,378 |
| 2025/03/31 | 4.960 | 5.010 | 4.850 | 4.880 | 151,292,585 | 745,115,981 |
| 2025/03/24 | 4.950 | 5.150 | 4.930 | 4.980 | 309,599,811 | 1,548,773,054 |
| 2025/03/17 | 4.950 | 5.090 | 4.890 | 4.960 | 273,671,666 | 1,360,832,359 |
| 2025/03/10 | 4.840 | 5.010 | 4.780 | 4.950 | 289,469,630 | 1,416,953,838 |
| 2025/03/03 | 4.540 | 4.840 | 4.530 | 4.810 | 278,253,172 | 1,302,224,844 |
| 2025/02/24 | 4.580 | 4.640 | 4.510 | 4.530 | 194,016,629 | 885,685,911 |
| 2025/02/17 | 4.700 | 4.700 | 4.590 | 4.600 | 186,201,907 | 865,373,362 |
| 2025/02/10 | 4.800 | 4.850 | 4.690 | 4.710 | 187,907,001 | 894,907,092 |
| 2025/02/05 | 4.760 | 4.820 | 4.680 | 4.800 | 114,184,867 | 544,090,891 |
| 2025/01/27 | 4.740 | 4.810 | 4.720 | 4.730 | 29,354,759 | 139,435,105 |
| 2025/01/20 | 4.810 | 4.830 | 4.690 | 4.730 | 135,179,379 | 644,129,740 |
| 2025/01/13 | 4.540 | 4.800 | 4.500 | 4.790 | 192,586,485 | 896,971,553 |
| 2025/01/06 | 4.570 | 4.740 | 4.530 | 4.570 | 197,158,799 | 907,423,372 |
| 2024/12/30 | 4.810 | 4.830 | 4.550 | 4.570 | 162,028,910 | 759,915,587 |
| 2024/12/23 | 4.820 | 4.850 | 4.740 | 4.810 | 151,635,078 | 728,606,549 |
| 2024/12/16 | 4.950 | 4.980 | 4.790 | 4.830 | 189,890,212 | 928,088,411 |
| 2024/12/09 | 4.990 | 5.190 | 4.960 | 4.970 | 407,053,996 | 2,046,463,964 |
| 2024/12/02 | 4.860 | 5.130 | 4.790 | 4.940 | 364,538,395 | 1,797,174,287 |
| 2024/11/25 | 4.770 | 4.880 | 4.630 | 4.850 | 194,999,568 | 932,585,433 |
| 2024/11/18 | 4.880 | 4.980 | 4.750 | 4.750 | 210,327,888 | 1,017,986,977 |
| 2024/11/11 | 5.160 | 5.200 | 4.860 | 4.860 | 290,751,328 | 1,459,571,666 |
| 2024/11/04 | 5.080 | 5.350 | 4.960 | 5.180 | 483,301,421 | 2,485,377,557 |
| 2024/10/28 | 4.830 | 5.140 | 4.780 | 5.010 | 395,688,949 | 1,954,703,408 |
| 2024/10/21 | 4.730 | 4.850 | 4.710 | 4.830 | 256,625,422 | 1,226,669,517 |
| 2024/10/14 | 4.840 | 4.900 | 4.620 | 4.720 | 253,295,452 | 1,208,219,306 |
| 2024/10/07 | 4.750 | 5.460 | 4.690 | 4.830 | 623,666,460 | 3,076,234,813 |
| 2024/09/30 | 4.750 | 5.000 | 4.690 | 4.960 | 149,267,102 | 723,945,444 |
| 2024/09/23 | 4.140 | 4.650 | 4.120 | 4.580 | 257,285,530 | 1,124,980,979 |
| 2024/09/18 | 3.970 | 4.150 | 3.900 | 4.140 | 93,871,917 | 379,242,544 |
| 2024/09/09 | 4.010 | 4.050 | 3.910 | 3.970 | 103,860,949 | 413,885,881 |
| 2024/09/02 | 4.180 | 4.220 | 4.010 | 4.040 | 147,872,939 | 608,127,461 |
| 2024/08/26 | 4.070 | 4.250 | 4.060 | 4.200 | 184,404,463 | 764,356,499 |
| 2024/08/19 | 4.110 | 4.180 | 4.010 | 4.050 | 111,806,584 | 457,009,412 |
| 2024/08/12 | 4.110 | 4.180 | 4.060 | 4.110 | 115,941,169 | 477,097,910 |
| 2024/08/05 | 4.150 | 4.190 | 4.060 | 4.120 | 131,334,880 | 542,413,054 |
| 2024/07/29 | 4.080 | 4.260 | 4.030 | 4.180 | 127,588,313 | 527,896,645 |
| 2024/07/22 | 4.220 | 4.250 | 3.990 | 4.090 | 158,388,023 | 655,330,445 |
| 2024/07/15 | 4.380 | 4.450 | 4.190 | 4.250 | 159,585,253 | 689,009,329 |
| 2024/07/08 | 4.350 | 4.450 | 4.200 | 4.400 | 187,215,251 | 814,386,341 |