日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 6.070 | 6.570 | 5.360 | 5.400 | 496,308,220 | 2,903,403,087 |
| 2026/03/23 | 5.830 | 6.550 | 5.760 | 6.190 | 751,968,939 | 4,573,851,071 |
| 2026/03/16 | 6.140 | 6.820 | 5.900 | 5.930 | 572,526,652 | 3,548,233,925 |
| 2026/03/09 | 6.450 | 6.540 | 6.150 | 6.160 | 173,471,100 | 1,097,204,707 |
| 2026/03/02 | 6.720 | 6.810 | 6.250 | 6.540 | 239,730,492 | 1,577,426,637 |
| 2026/02/24 | 7.000 | 7.110 | 6.770 | 6.890 | 209,558,155 | 1,454,857,491 |
| 2026/02/09 | 7.160 | 7.300 | 6.930 | 6.990 | 237,565,962 | 1,685,530,500 |
| 2026/02/02 | 6.860 | 7.200 | 6.720 | 7.110 | 339,298,733 | 2,365,760,415 |
| 2026/01/26 | 7.310 | 7.310 | 6.760 | 6.880 | 343,736,593 | 2,428,499,029 |
| 2026/01/19 | 7.210 | 7.500 | 6.870 | 7.320 | 435,634,132 | 3,147,456,603 |
| 2026/01/12 | 7.600 | 7.850 | 7.110 | 7.180 | 605,856,283 | 4,504,541,464 |
| 2026/01/05 | 8.010 | 8.050 | 7.500 | 7.620 | 626,133,763 | 4,880,712,682 |
| 2025/12/29 | 8.710 | 8.990 | 8.040 | 8.160 | 483,691,245 | 4,099,283,301 |
| 2025/12/22 | 8.440 | 10.200 | 8.430 | 8.820 | 1,455,708,746 | 13,061,346,723 |
| 2025/12/15 | 9.060 | 10.080 | 7.830 | 8.510 | 1,407,590,935 | 12,485,331,593 |
| 2025/12/08 | 9.220 | 10.710 | 8.860 | 9.160 | 1,592,469,526 | 15,108,554,627 |
| 2025/12/01 | 8.950 | 10.430 | 8.570 | 9.220 | 1,441,027,340 | 13,390,746,556 |
| 2025/11/24 | 9.430 | 9.720 | 8.450 | 9.040 | 1,375,818,356 | 12,602,496,140 |
| 2025/11/17 | 11.270 | 12.030 | 9.450 | 9.450 | 2,079,710,253 | 21,940,943,169 |
| 2025/11/10 | 10.350 | 11.040 | 9.020 | 10.940 | 2,365,546,309 | 24,453,834,969 |
| 2025/11/03 | 6.890 | 9.900 | 6.830 | 9.900 | 1,524,257,117 | 12,773,274,640 |
| 2025/10/27 | 5.670 | 6.600 | 5.660 | 6.600 | 757,594,066 | 4,645,945,609 |
| 2025/10/20 | 6.900 | 7.180 | 5.570 | 5.670 | 1,060,703,619 | 6,714,253,908 |
| 2025/10/13 | 5.480 | 7.750 | 5.460 | 6.830 | 1,187,801,736 | 7,578,175,075 |
| 2025/10/09 | 5.760 | 5.870 | 5.450 | 5.730 | 292,865,962 | 1,670,068,148 |
| 2025/09/29 | 5.600 | 6.300 | 5.470 | 5.820 | 364,380,077 | 2,112,493,496 |
| 2025/09/22 | 5.480 | 5.790 | 5.310 | 5.400 | 600,473,564 | 3,299,602,234 |
| 2025/09/15 | 4.940 | 5.700 | 4.940 | 5.460 | 649,121,721 | 3,414,380,252 |
| 2025/09/08 | 4.840 | 5.070 | 4.710 | 4.910 | 403,206,939 | 1,968,657,879 |
| 2025/09/01 | 4.670 | 5.140 | 4.650 | 4.850 | 512,991,816 | 2,476,467,991 |
| 2025/08/25 | 4.590 | 4.970 | 4.460 | 4.650 | 459,191,115 | 2,143,274,529 |
| 2025/08/18 | 4.510 | 4.670 | 4.460 | 4.600 | 240,782,749 | 1,097,969,335 |
| 2025/08/11 | 4.650 | 4.720 | 4.440 | 4.500 | 219,299,404 | 1,003,843,021 |
| 2025/08/04 | 4.430 | 4.770 | 4.370 | 4.660 | 284,271,226 | 1,295,566,112 |
| 2025/07/28 | 4.620 | 4.650 | 4.360 | 4.440 | 281,043,462 | 1,269,613,839 |
| 2025/07/21 | 4.760 | 4.950 | 4.450 | 4.600 | 551,170,509 | 2,584,989,687 |
| 2025/07/14 | 4.460 | 4.850 | 4.360 | 4.760 | 257,816,803 | 1,187,890,919 |
| 2025/07/07 | 4.510 | 4.690 | 4.430 | 4.450 | 278,341,668 | 1,258,104,339 |
| 2025/06/30 | 4.440 | 4.780 | 4.390 | 4.530 | 451,063,724 | 2,045,573,988 |
| 2025/06/23 | 3.750 | 4.600 | 3.700 | 4.440 | 607,241,082 | 2,503,351,360 |
| 2025/06/16 | 4.010 | 4.010 | 3.770 | 3.790 | 125,781,480 | 489,918,864 |
| 2025/06/09 | 4.130 | 4.180 | 4.010 | 4.020 | 193,986,942 | 792,436,658 |
| 2025/06/03 | 3.990 | 4.320 | 3.940 | 4.150 | 283,885,365 | 1,163,929,996 |
| 2025/05/26 | 3.980 | 4.160 | 3.930 | 4.000 | 222,897,742 | 895,491,678 |
| 2025/05/19 | 4.000 | 4.240 | 3.920 | 4.060 | 250,728,231 | 1,016,702,976 |
| 2025/05/12 | 3.900 | 4.010 | 3.770 | 3.980 | 156,428,806 | 612,418,775 |
| 2025/05/06 | 3.820 | 3.950 | 3.800 | 3.850 | 105,688,315 | 407,428,454 |
| 2025/04/28 | 3.820 | 3.820 | 3.640 | 3.800 | 94,268,959 | 355,393,975 |
| 2025/04/21 | 3.590 | 3.880 | 3.560 | 3.790 | 178,531,061 | 661,457,581 |
| 2025/04/14 | 3.620 | 3.970 | 3.570 | 3.610 | 242,257,073 | 894,534,242 |
| 2025/04/07 | 3.760 | 3.760 | 3.040 | 3.570 | 226,556,872 | 800,312,150 |
| 2025/03/31 | 4.040 | 4.150 | 3.960 | 3.990 | 152,793,149 | 616,520,356 |
| 2025/03/24 | 4.230 | 4.290 | 3.920 | 4.040 | 238,532,246 | 982,752,853 |
| 2025/03/17 | 4.100 | 4.350 | 4.080 | 4.220 | 256,835,630 | 1,075,499,200 |
| 2025/03/10 | 4.140 | 4.280 | 3.970 | 4.090 | 211,938,314 | 873,185,853 |
| 2025/03/03 | 4.220 | 4.320 | 4.130 | 4.160 | 282,980,721 | 1,190,641,383 |
| 2025/02/24 | 4.080 | 4.650 | 4.020 | 4.180 | 407,560,905 | 1,725,001,530 |
| 2025/02/17 | 4.130 | 4.240 | 4.000 | 4.060 | 166,035,801 | 681,992,052 |
| 2025/02/10 | 4.250 | 4.290 | 4.120 | 4.150 | 180,196,211 | 757,274,576 |
| 2025/02/05 | 3.990 | 4.250 | 3.930 | 4.200 | 134,143,962 | 548,984,164 |
| 2025/01/27 | 3.990 | 4.120 | 3.940 | 3.940 | 43,233,928 | 172,827,627 |
| 2025/01/20 | 4.020 | 4.100 | 3.910 | 4.020 | 128,227,956 | 514,514,673 |
| 2025/01/13 | 3.810 | 4.110 | 3.730 | 4.000 | 145,155,234 | 567,919,853 |
| 2025/01/06 | 3.840 | 4.070 | 3.720 | 3.850 | 150,764,458 | 583,458,452 |
| 2024/12/30 | 4.380 | 4.390 | 3.840 | 3.870 | 162,401,062 | 669,092,375 |
| 2024/12/23 | 4.580 | 4.640 | 4.150 | 4.420 | 261,843,043 | 1,164,546,933 |
| 2024/12/16 | 4.800 | 5.240 | 4.600 | 4.660 | 512,850,918 | 2,474,505,679 |
| 2024/12/09 | 4.870 | 5.050 | 4.750 | 4.860 | 364,427,360 | 1,779,316,585 |
| 2024/12/02 | 4.620 | 5.190 | 4.610 | 4.900 | 584,839,443 | 2,824,774,509 |
| 2024/11/25 | 4.540 | 4.580 | 4.210 | 4.500 | 301,754,856 | 1,345,072,270 |
| 2024/11/18 | 4.750 | 4.790 | 4.370 | 4.440 | 394,882,518 | 1,811,523,551 |
| 2024/11/11 | 5.180 | 5.480 | 4.670 | 4.680 | 578,015,577 | 2,891,522,923 |
| 2024/11/04 | 4.770 | 6.060 | 4.680 | 5.270 | 1,251,475,741 | 6,501,416,474 |
| 2024/10/28 | 3.870 | 5.600 | 3.760 | 4.810 | 1,031,258,987 | 4,650,978,031 |
| 2024/10/21 | 3.370 | 3.940 | 3.330 | 3.860 | 380,804,868 | 1,380,417,646 |
| 2024/10/14 | 3.350 | 3.430 | 3.260 | 3.390 | 174,373,723 | 585,459,774 |
| 2024/10/08 | 4.030 | 4.080 | 3.310 | 3.360 | 319,922,636 | 1,182,114,140 |
| 2024/09/30 | 3.530 | 3.750 | 3.470 | 3.710 | 98,651,147 | 356,623,896 |
| 2024/09/23 | 3.100 | 3.490 | 3.050 | 3.440 | 172,667,672 | 564,623,287 |
| 2024/09/18 | 2.990 | 3.100 | 2.960 | 3.080 | 46,233,201 | 140,202,182 |
| 2024/09/09 | 3.130 | 3.150 | 3.000 | 3.010 | 98,141,348 | 301,539,291 |
| 2024/09/02 | 3.110 | 3.250 | 3.020 | 3.170 | 122,864,103 | 385,486,123 |
| 2024/08/26 | 3.100 | 3.140 | 2.970 | 3.090 | 106,513,664 | 327,529,516 |
| 2024/08/19 | 3.200 | 3.490 | 3.050 | 3.110 | 217,079,508 | 697,367,919 |
| 2024/08/12 | 3.200 | 3.350 | 3.150 | 3.210 | 193,070,531 | 623,135,138 |
| 2024/08/05 | 3.690 | 3.750 | 3.210 | 3.240 | 386,535,200 | 1,342,243,482 |
| 2024/07/29 | 3.720 | 4.160 | 3.550 | 3.870 | 810,038,495 | 3,098,397,243 |
| 2024/07/22 | 3.230 | 3.950 | 3.190 | 3.820 | 539,694,095 | 1,914,564,802 |
| 2024/07/15 | 3.010 | 3.460 | 2.870 | 3.230 | 342,303,020 | 1,075,687,240 |
| 2024/07/08 | 2.800 | 3.060 | 2.670 | 3.030 | 107,757,725 | 311,419,825 |