日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.820 | 6.070 | 5.730 | 5.750 | 1,054,921,579 | 6,163,379,325 |
| 2026/03/23 | 5.810 | 6.030 | 5.540 | 5.860 | 1,741,756,608 | 10,119,605,892 |
| 2026/03/16 | 6.840 | 6.860 | 5.940 | 5.960 | 1,785,070,045 | 11,424,448,288 |
| 2026/03/09 | 7.250 | 7.430 | 6.930 | 6.950 | 1,484,468,215 | 10,599,103,055 |
| 2026/03/02 | 8.110 | 8.680 | 7.370 | 7.470 | 2,543,886,934 | 20,115,785,930 |
| 2026/02/24 | 7.250 | 7.940 | 7.210 | 7.930 | 2,452,131,331 | 18,593,285,817 |
| 2026/02/09 | 7.290 | 7.390 | 7.030 | 7.050 | 2,130,988,382 | 15,321,806,466 |
| 2026/02/02 | 7.440 | 8.090 | 6.790 | 7.110 | 3,851,221,683 | 28,335,363,532 |
| 2026/01/26 | 7.300 | 9.190 | 7.100 | 8.270 | 6,100,666,816 | 48,591,811,189 |
| 2026/01/19 | 6.130 | 6.860 | 5.800 | 6.860 | 2,754,712,488 | 17,664,593,829 |
| 2026/01/12 | 6.010 | 6.390 | 5.860 | 6.120 | 2,705,319,061 | 16,488,919,676 |
| 2026/01/05 | 5.760 | 6.050 | 5.650 | 5.910 | 2,899,148,010 | 16,938,272,248 |
| 2025/12/29 | 6.110 | 6.200 | 5.550 | 6.010 | 1,487,570,668 | 8,877,077,961 |
| 2025/12/22 | 5.500 | 5.980 | 5.430 | 5.930 | 1,517,365,062 | 8,664,154,504 |
| 2025/12/15 | 5.350 | 5.550 | 5.180 | 5.460 | 1,022,042,979 | 5,503,701,441 |
| 2025/12/08 | 5.860 | 5.860 | 5.350 | 5.450 | 1,524,673,119 | 8,583,909,659 |
| 2025/12/01 | 5.300 | 5.840 | 5.280 | 5.840 | 1,839,179,685 | 10,235,034,947 |
| 2025/11/24 | 4.850 | 5.160 | 4.820 | 5.100 | 920,832,864 | 4,588,049,744 |
| 2025/11/17 | 5.250 | 5.280 | 4.810 | 4.840 | 1,055,546,625 | 5,325,232,723 |
| 2025/11/10 | 5.280 | 5.450 | 5.060 | 5.290 | 1,272,092,722 | 6,703,928,644 |
| 2025/11/03 | 5.260 | 5.280 | 4.930 | 5.210 | 1,341,709,807 | 6,936,639,702 |
| 2025/10/27 | 5.820 | 6.000 | 5.270 | 5.290 | 2,554,696,546 | 14,293,527,174 |
| 2025/10/20 | 5.270 | 5.750 | 5.200 | 5.700 | 1,520,512,369 | 8,332,407,782 |
| 2025/10/13 | 5.590 | 5.980 | 5.200 | 5.220 | 2,404,482,984 | 13,218,645,204 |
| 2025/10/09 | 5.720 | 6.350 | 5.690 | 5.880 | 1,324,635,066 | 7,828,593,240 |
| 2025/09/29 | 4.830 | 5.480 | 4.790 | 5.360 | 1,125,734,288 | 5,758,130,883 |
| 2025/09/22 | 4.490 | 4.900 | 4.210 | 4.760 | 2,014,472,225 | 9,246,427,512 |
| 2025/09/15 | 4.700 | 4.780 | 4.320 | 4.450 | 1,713,599,423 | 7,818,297,367 |
| 2025/09/08 | 4.460 | 4.830 | 4.230 | 4.740 | 1,713,874,176 | 7,823,835,613 |
| 2025/09/01 | 4.560 | 4.670 | 4.160 | 4.460 | 2,048,663,953 | 9,142,162,890 |
| 2025/08/25 | 4.280 | 4.550 | 4.210 | 4.510 | 1,921,172,165 | 8,429,142,873 |
| 2025/08/18 | 4.210 | 4.300 | 4.080 | 4.150 | 1,834,654,953 | 7,678,030,978 |
| 2025/08/11 | 4.050 | 4.330 | 3.960 | 4.320 | 2,231,700,987 | 9,295,034,610 |
| 2025/08/04 | 3.500 | 4.160 | 3.480 | 4.030 | 2,601,234,765 | 9,865,182,846 |
| 2025/07/28 | 3.660 | 3.670 | 3.460 | 3.510 | 1,127,909,586 | 4,032,276,769 |
| 2025/07/21 | 3.400 | 3.790 | 3.400 | 3.680 | 1,813,808,971 | 6,470,763,504 |
| 2025/07/14 | 3.420 | 3.470 | 3.320 | 3.380 | 820,409,989 | 2,787,342,937 |
| 2025/07/07 | 3.380 | 3.500 | 3.310 | 3.420 | 1,154,140,227 | 3,926,962,122 |
| 2025/06/30 | 3.400 | 3.480 | 3.290 | 3.390 | 1,277,808,397 | 4,331,770,465 |
| 2025/06/23 | 3.150 | 3.370 | 3.140 | 3.330 | 789,203,754 | 2,562,939,191 |
| 2025/06/16 | 3.290 | 3.320 | 3.240 | 3.250 | 482,214,275 | 1,579,251,750 |
| 2025/06/09 | 3.240 | 3.320 | 3.210 | 3.290 | 754,193,521 | 2,462,441,846 |
| 2025/06/03 | 3.180 | 3.260 | 3.170 | 3.250 | 581,878,224 | 1,870,738,490 |
| 2025/05/26 | 3.170 | 3.210 | 3.130 | 3.170 | 492,265,848 | 1,560,482,738 |
| 2025/05/19 | 3.180 | 3.230 | 3.150 | 3.150 | 485,670,249 | 1,543,217,216 |
| 2025/05/12 | 3.190 | 3.270 | 3.180 | 3.180 | 603,163,513 | 1,933,139,059 |
| 2025/05/06 | 3.180 | 3.250 | 3.160 | 3.170 | 469,880,546 | 1,498,918,941 |
| 2025/04/28 | 3.160 | 3.190 | 3.140 | 3.160 | 368,901,263 | 1,166,650,244 |
| 2025/04/21 | 3.070 | 3.220 | 3.060 | 3.160 | 963,833,294 | 3,014,388,626 |
| 2025/04/14 | 3.050 | 3.130 | 3.010 | 3.070 | 965,786,520 | 2,960,135,683 |
| 2025/04/07 | 3.080 | 3.120 | 2.810 | 3.010 | 1,655,900,835 | 4,975,982,009 |
| 2025/03/31 | 3.470 | 3.480 | 3.340 | 3.350 | 707,593,563 | 2,412,894,049 |
| 2025/03/24 | 3.470 | 3.780 | 3.460 | 3.500 | 2,060,649,032 | 7,320,455,686 |
| 2025/03/17 | 3.500 | 3.580 | 3.450 | 3.460 | 974,653,826 | 3,408,851,756 |
| 2025/03/10 | 3.370 | 3.530 | 3.310 | 3.520 | 1,214,797,193 | 4,169,791,364 |
| 2025/03/03 | 3.220 | 3.380 | 3.210 | 3.350 | 803,855,181 | 2,644,683,545 |
| 2025/02/24 | 3.240 | 3.300 | 3.200 | 3.210 | 752,932,876 | 2,437,620,186 |
| 2025/02/17 | 3.340 | 3.340 | 3.230 | 3.250 | 714,050,227 | 2,349,225,246 |
| 2025/02/10 | 3.390 | 3.450 | 3.320 | 3.360 | 785,145,980 | 2,653,793,412 |
| 2025/02/05 | 3.290 | 3.390 | 3.250 | 3.380 | 489,730,799 | 1,629,579,233 |
| 2025/01/27 | 3.260 | 3.310 | 3.260 | 3.270 | 110,394,588 | 361,542,275 |
| 2025/01/20 | 3.330 | 3.340 | 3.230 | 3.270 | 524,739,746 | 1,727,705,613 |
| 2025/01/13 | 3.210 | 3.350 | 3.170 | 3.330 | 776,657,667 | 2,535,787,282 |
| 2025/01/06 | 3.220 | 3.290 | 3.170 | 3.220 | 742,063,133 | 2,393,153,603 |
| 2024/12/30 | 3.310 | 3.330 | 3.160 | 3.210 | 679,211,661 | 2,209,135,927 |
| 2024/12/23 | 3.290 | 3.350 | 3.280 | 3.310 | 588,361,787 | 1,946,006,610 |
| 2024/12/16 | 3.440 | 3.490 | 3.270 | 3.280 | 841,259,517 | 2,835,044,572 |
| 2024/12/09 | 3.490 | 3.610 | 3.430 | 3.450 | 1,454,980,114 | 5,085,155,498 |
| 2024/12/02 | 3.380 | 3.510 | 3.370 | 3.490 | 1,155,987,122 | 3,973,705,731 |
| 2024/11/25 | 3.290 | 3.320 | 3.180 | 3.300 | 659,261,764 | 2,157,434,122 |
| 2024/11/18 | 3.350 | 3.420 | 3.290 | 3.290 | 928,358,794 | 3,098,397,474 |
| 2024/11/11 | 3.560 | 3.580 | 3.350 | 3.350 | 1,244,950,866 | 4,307,529,996 |
| 2024/11/04 | 3.530 | 3.770 | 3.440 | 3.600 | 1,837,429,279 | 6,587,183,965 |
| 2024/10/28 | 3.470 | 3.590 | 3.340 | 3.520 | 1,630,933,752 | 5,675,649,456 |
| 2024/10/21 | 3.510 | 3.570 | 3.450 | 3.470 | 996,372,979 | 3,487,305,426 |
| 2024/10/14 | 3.520 | 3.630 | 3.400 | 3.480 | 980,793,717 | 3,440,133,962 |
| 2024/10/07 | 3.690 | 4.250 | 3.450 | 3.510 | 2,182,922,747 | 8,131,387,232 |
| 2024/09/30 | 3.690 | 3.870 | 3.610 | 3.860 | 507,771,775 | 1,907,952,444 |
| 2024/09/23 | 3.150 | 3.600 | 3.130 | 3.560 | 1,217,712,938 | 4,091,515,471 |
| 2024/09/18 | 2.950 | 3.180 | 2.900 | 3.170 | 626,947,585 | 1,912,190,134 |
| 2024/09/09 | 2.910 | 2.980 | 2.860 | 2.950 | 714,089,505 | 2,088,711,802 |
| 2024/09/02 | 3.080 | 3.090 | 2.890 | 2.940 | 905,554,877 | 2,716,664,631 |
| 2024/08/26 | 3.120 | 3.150 | 3.000 | 3.110 | 887,672,031 | 2,747,344,935 |
| 2024/08/19 | 3.080 | 3.140 | 3.040 | 3.090 | 628,153,014 | 1,939,422,430 |
| 2024/08/12 | 3.080 | 3.140 | 3.000 | 3.080 | 628,157,478 | 1,931,584,244 |
| 2024/08/05 | 3.080 | 3.140 | 3.030 | 3.080 | 836,920,580 | 2,579,807,687 |
| 2024/07/29 | 3.090 | 3.220 | 3.020 | 3.110 | 823,372,030 | 2,560,687,013 |
| 2024/07/22 | 3.350 | 3.370 | 3.000 | 3.080 | 875,452,902 | 2,801,449,286 |
| 2024/07/15 | 3.630 | 3.690 | 3.320 | 3.380 | 776,338,198 | 2,721,065,383 |
| 2024/07/08 | 3.690 | 3.780 | 3.600 | 3.650 | 923,821,475 | 3,399,663,028 |