日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 10.110 | 10.220 | 8.670 | 8.690 | 207,698,433 | 1,957,038,484 |
| 2026/03/23 | 9.320 | 10.650 | 9.060 | 10.140 | 364,701,289 | 3,571,337,372 |
| 2026/03/16 | 10.190 | 10.250 | 9.340 | 9.690 | 315,953,049 | 3,117,666,711 |
| 2026/03/09 | 9.590 | 10.990 | 9.300 | 10.190 | 354,883,940 | 3,555,049,868 |
| 2026/03/02 | 9.310 | 9.720 | 9.070 | 9.580 | 221,678,284 | 2,088,209,435 |
| 2026/02/24 | 8.470 | 9.600 | 8.400 | 9.500 | 175,566,950 | 1,578,785,797 |
| 2026/02/09 | 8.560 | 8.900 | 8.350 | 8.360 | 132,907,260 | 1,135,360,268 |
| 2026/02/02 | 8.750 | 8.780 | 8.270 | 8.530 | 119,210,508 | 1,023,124,184 |
| 2026/01/26 | 8.830 | 8.840 | 8.400 | 8.730 | 150,093,399 | 1,305,812,571 |
| 2026/01/19 | 8.800 | 9.270 | 8.750 | 8.840 | 179,940,450 | 1,604,169,111 |
| 2026/01/12 | 8.730 | 9.090 | 8.590 | 8.810 | 147,296,814 | 1,296,948,447 |
| 2026/01/05 | 8.610 | 8.760 | 8.490 | 8.720 | 117,824,093 | 1,018,589,283 |
| 2025/12/29 | 8.850 | 8.860 | 8.360 | 8.530 | 75,189,896 | 650,392,600 |
| 2025/12/22 | 8.250 | 8.890 | 8.240 | 8.810 | 142,940,466 | 1,221,783,633 |
| 2025/12/15 | 8.260 | 8.570 | 8.040 | 8.260 | 130,934,310 | 1,084,463,422 |
| 2025/12/08 | 8.140 | 8.340 | 8.010 | 8.290 | 96,334,748 | 789,463,259 |
| 2025/12/01 | 8.130 | 8.350 | 8.070 | 8.140 | 122,392,283 | 1,000,250,932 |
| 2025/11/24 | 8.070 | 8.230 | 7.950 | 8.130 | 95,538,305 | 773,382,578 |
| 2025/11/17 | 8.560 | 8.590 | 7.970 | 7.970 | 92,185,038 | 762,600,726 |
| 2025/11/10 | 8.930 | 9.060 | 8.580 | 8.590 | 111,216,825 | 977,595,891 |
| 2025/11/03 | 9.190 | 9.230 | 8.700 | 8.880 | 174,798,066 | 1,573,182,594 |
| 2025/10/27 | 9.500 | 9.820 | 9.050 | 9.120 | 214,268,149 | 2,008,228,226 |
| 2025/10/20 | 9.620 | 9.950 | 9.010 | 9.550 | 393,618,872 | 3,752,171,897 |
| 2025/10/13 | 7.870 | 9.450 | 7.860 | 9.430 | 431,462,491 | 3,733,229,203 |
| 2025/10/09 | 7.380 | 8.160 | 7.370 | 8.080 | 107,575,240 | 833,439,171 |
| 2025/09/29 | 7.200 | 7.400 | 7.120 | 7.390 | 46,574,566 | 338,946,404 |
| 2025/09/22 | 7.200 | 7.260 | 6.970 | 7.200 | 92,563,783 | 662,525,276 |
| 2025/09/15 | 7.730 | 7.760 | 7.130 | 7.180 | 107,123,050 | 798,066,722 |
| 2025/09/08 | 7.590 | 7.930 | 7.570 | 7.760 | 143,082,393 | 1,103,522,956 |
| 2025/09/01 | 7.250 | 7.600 | 7.230 | 7.580 | 176,833,902 | 1,311,223,383 |
| 2025/08/25 | 7.550 | 7.580 | 7.050 | 7.240 | 154,702,205 | 1,137,834,717 |
| 2025/08/18 | 7.370 | 7.590 | 7.270 | 7.520 | 181,198,946 | 1,347,667,160 |
| 2025/08/11 | 7.400 | 7.550 | 7.310 | 7.440 | 119,911,161 | 890,340,370 |
| 2025/08/04 | 7.240 | 7.400 | 7.210 | 7.370 | 92,528,088 | 675,917,682 |
| 2025/07/28 | 7.430 | 7.440 | 7.130 | 7.220 | 137,205,939 | 1,002,289,384 |
| 2025/07/21 | 7.710 | 7.810 | 7.380 | 7.390 | 199,554,559 | 1,511,126,898 |
| 2025/07/14 | 7.890 | 8.490 | 7.680 | 7.760 | 313,350,806 | 2,492,705,661 |
| 2025/07/07 | 7.580 | 7.850 | 7.310 | 7.620 | 206,003,463 | 1,563,566,284 |
| 2025/06/30 | 6.910 | 7.340 | 6.800 | 7.280 | 166,595,662 | 1,179,913,776 |
| 2025/06/23 | 7.060 | 7.450 | 6.930 | 6.990 | 160,109,899 | 1,137,981,107 |
| 2025/06/16 | 7.150 | 7.670 | 7.040 | 7.120 | 176,813,908 | 1,281,016,763 |
| 2025/06/09 | 7.090 | 7.310 | 6.990 | 7.150 | 139,633,548 | 996,285,364 |
| 2025/06/03 | 6.780 | 7.280 | 6.760 | 7.080 | 128,587,121 | 896,895,168 |
| 2025/05/26 | 6.900 | 7.230 | 6.780 | 6.790 | 238,736,562 | 1,653,250,691 |
| 2025/05/19 | 6.550 | 6.940 | 6.550 | 6.760 | 265,036,411 | 1,775,743,953 |
| 2025/05/12 | 6.670 | 6.750 | 6.440 | 6.510 | 247,299,754 | 1,630,323,628 |
| 2025/05/06 | 6.460 | 6.790 | 6.400 | 6.680 | 242,209,241 | 1,594,342,328 |
| 2025/04/28 | 7.060 | 7.080 | 6.400 | 6.420 | 235,924,775 | 1,590,132,983 |
| 2025/04/21 | 6.270 | 7.290 | 6.230 | 7.050 | 523,766,245 | 3,514,471,503 |
| 2025/04/14 | 5.710 | 7.100 | 5.700 | 6.310 | 599,431,201 | 3,719,470,602 |
| 2025/04/07 | 5.750 | 5.980 | 5.400 | 5.670 | 321,879,853 | 1,834,715,162 |
| 2025/03/31 | 5.600 | 6.290 | 5.560 | 6.070 | 262,032,697 | 1,540,752,258 |
| 2025/03/24 | 5.810 | 6.070 | 5.570 | 5.610 | 246,766,000 | 1,422,605,990 |
| 2025/03/17 | 5.480 | 5.920 | 5.460 | 5.800 | 193,077,292 | 1,093,782,859 |
| 2025/03/10 | 5.350 | 5.560 | 5.220 | 5.500 | 157,448,114 | 851,400,676 |
| 2025/03/03 | 5.410 | 5.520 | 5.290 | 5.330 | 112,567,475 | 606,457,271 |
| 2025/02/24 | 5.340 | 5.620 | 5.310 | 5.420 | 129,248,321 | 700,849,020 |
| 2025/02/17 | 5.520 | 5.640 | 5.310 | 5.370 | 130,953,657 | 715,006,967 |
| 2025/02/10 | 5.410 | 5.680 | 5.380 | 5.530 | 172,005,220 | 946,028,710 |
| 2025/02/05 | 5.300 | 5.530 | 5.150 | 5.400 | 104,335,031 | 557,670,740 |
| 2025/01/27 | 5.250 | 5.320 | 5.240 | 5.260 | 24,178,128 | 127,358,289 |
| 2025/01/20 | 5.110 | 5.440 | 5.080 | 5.240 | 176,469,622 | 920,730,252 |
| 2025/01/13 | 4.820 | 5.230 | 4.780 | 5.090 | 116,022,964 | 577,794,360 |
| 2025/01/06 | 5.110 | 5.280 | 4.830 | 4.850 | 149,902,013 | 752,133,350 |
| 2024/12/30 | 6.010 | 6.130 | 5.130 | 5.140 | 230,855,258 | 1,293,366,582 |
| 2024/12/23 | 5.700 | 6.270 | 5.550 | 6.130 | 498,414,175 | 2,946,873,809 |
| 2024/12/16 | 5.370 | 5.840 | 5.310 | 5.730 | 313,966,615 | 1,746,439,295 |
| 2024/12/09 | 5.310 | 5.680 | 5.280 | 5.360 | 285,912,522 | 1,546,071,962 |
| 2024/12/02 | 5.140 | 5.310 | 5.110 | 5.300 | 126,674,807 | 660,609,118 |
| 2024/11/25 | 5.110 | 5.160 | 4.950 | 5.130 | 98,427,730 | 500,751,076 |
| 2024/11/18 | 5.160 | 5.390 | 5.090 | 5.090 | 155,459,659 | 805,669,682 |
| 2024/11/11 | 5.330 | 5.440 | 5.120 | 5.120 | 151,732,682 | 796,975,912 |
| 2024/11/04 | 5.180 | 5.480 | 5.110 | 5.340 | 164,594,027 | 868,644,977 |
| 2024/10/28 | 5.150 | 5.390 | 5.080 | 5.160 | 169,778,882 | 882,001,291 |
| 2024/10/21 | 5.020 | 5.210 | 4.960 | 5.130 | 154,327,545 | 783,983,928 |
| 2024/10/14 | 5.080 | 5.180 | 4.860 | 5.010 | 159,416,231 | 802,262,182 |
| 2024/10/07 | 5.350 | 6.000 | 5.000 | 5.050 | 308,105,665 | 1,648,365,307 |
| 2024/09/30 | 5.350 | 5.490 | 5.100 | 5.450 | 77,034,770 | 411,943,432 |
| 2024/09/23 | 4.330 | 5.070 | 4.300 | 5.010 | 156,475,247 | 731,912,967 |
| 2024/09/18 | 4.250 | 4.400 | 4.200 | 4.320 | 45,188,443 | 193,971,391 |
| 2024/09/09 | 4.360 | 4.360 | 4.190 | 4.230 | 72,009,490 | 308,560,664 |
| 2024/09/02 | 4.640 | 4.700 | 4.370 | 4.370 | 77,136,451 | 348,656,758 |
| 2024/08/26 | 4.690 | 4.730 | 4.500 | 4.650 | 97,837,365 | 454,209,967 |
| 2024/08/19 | 4.890 | 4.990 | 4.670 | 4.710 | 59,633,286 | 287,134,272 |
| 2024/08/12 | 5.020 | 5.040 | 4.890 | 4.900 | 60,711,200 | 301,279,330 |
| 2024/08/05 | 5.010 | 5.100 | 4.930 | 4.990 | 66,723,517 | 334,118,011 |
| 2024/07/29 | 5.200 | 5.220 | 5.020 | 5.050 | 89,550,207 | 458,720,935 |
| 2024/07/22 | 5.390 | 5.400 | 5.120 | 5.220 | 62,175,992 | 328,444,677 |
| 2024/07/15 | 5.540 | 5.640 | 5.270 | 5.400 | 90,189,958 | 492,662,645 |
| 2024/07/08 | 5.920 | 6.160 | 5.510 | 5.520 | 155,118,357 | 896,196,307 |