日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 6.450 | 7.750 | 6.350 | 7.030 | 401,932,240 | 2,771,322,794 |
| 2026/03/23 | 6.250 | 6.970 | 6.050 | 6.550 | 149,616,123 | 965,772,073 |
| 2026/03/16 | 7.010 | 7.080 | 6.390 | 6.400 | 78,091,444 | 524,774,503 |
| 2026/03/09 | 7.250 | 7.310 | 6.910 | 6.970 | 102,324,009 | 727,523,703 |
| 2026/03/02 | 7.350 | 7.540 | 6.990 | 7.330 | 135,409,287 | 988,826,318 |
| 2026/02/24 | 7.100 | 7.550 | 7.100 | 7.530 | 109,427,096 | 801,006,342 |
| 2026/02/09 | 7.170 | 7.310 | 7.030 | 7.050 | 72,827,969 | 519,991,698 |
| 2026/02/02 | 7.200 | 7.590 | 6.990 | 7.160 | 144,346,625 | 1,044,347,831 |
| 2026/01/26 | 7.750 | 7.750 | 7.190 | 7.250 | 141,251,997 | 1,057,271,197 |
| 2026/01/19 | 7.280 | 7.700 | 7.210 | 7.700 | 148,953,694 | 1,113,056,478 |
| 2026/01/12 | 7.800 | 7.880 | 7.250 | 7.280 | 211,504,756 | 1,597,389,669 |
| 2026/01/05 | 7.990 | 8.130 | 7.770 | 7.800 | 216,505,569 | 1,715,265,370 |
| 2025/12/29 | 8.400 | 8.440 | 7.720 | 7.870 | 137,464,547 | 1,114,493,814 |
| 2025/12/22 | 7.650 | 9.200 | 7.530 | 8.360 | 439,609,714 | 3,598,205,509 |
| 2025/12/15 | 8.490 | 8.650 | 7.340 | 7.760 | 270,879,857 | 2,183,291,647 |
| 2025/12/08 | 8.830 | 9.420 | 8.310 | 8.420 | 441,528,625 | 3,861,167,825 |
| 2025/12/01 | 8.700 | 9.550 | 8.180 | 8.720 | 523,035,692 | 4,596,176,143 |
| 2025/11/24 | 8.140 | 8.600 | 7.700 | 8.600 | 275,521,012 | 2,275,803,559 |
| 2025/11/17 | 10.870 | 11.320 | 7.910 | 7.910 | 517,144,000 | 4,914,160,860 |
| 2025/11/10 | 10.180 | 10.870 | 9.400 | 10.340 | 688,636,878 | 7,022,374,563 |
| 2025/11/03 | 8.310 | 10.120 | 8.200 | 10.020 | 595,164,728 | 5,453,196,820 |
| 2025/10/27 | 7.560 | 9.000 | 7.500 | 8.550 | 627,029,025 | 5,111,854,126 |
| 2025/10/20 | 7.430 | 7.760 | 7.050 | 7.340 | 160,856,911 | 1,189,536,856 |
| 2025/10/13 | 7.650 | 8.160 | 7.450 | 7.490 | 295,012,248 | 2,267,906,656 |
| 2025/10/09 | 7.170 | 7.920 | 7.100 | 7.920 | 93,508,585 | 703,885,873 |
| 2025/09/29 | 7.110 | 7.230 | 6.930 | 7.120 | 62,492,727 | 443,542,129 |
| 2025/09/22 | 7.340 | 7.680 | 6.760 | 7.100 | 190,196,032 | 1,373,215,351 |
| 2025/09/15 | 6.790 | 7.500 | 6.790 | 7.400 | 258,719,613 | 1,842,083,644 |
| 2025/09/08 | 6.960 | 6.990 | 6.410 | 6.740 | 154,016,449 | 1,043,461,441 |
| 2025/09/01 | 7.110 | 7.410 | 6.630 | 6.870 | 236,894,408 | 1,659,445,328 |
| 2025/08/25 | 6.560 | 7.580 | 6.560 | 7.170 | 402,401,833 | 2,803,734,771 |
| 2025/08/18 | 5.360 | 6.800 | 5.340 | 6.620 | 378,521,115 | 2,282,482,323 |
| 2025/08/11 | 5.300 | 5.660 | 5.260 | 5.380 | 146,313,011 | 790,090,259 |
| 2025/08/04 | 5.410 | 5.620 | 5.140 | 5.300 | 184,311,085 | 989,289,748 |
| 2025/07/28 | 5.840 | 5.880 | 5.460 | 5.470 | 140,793,128 | 797,241,087 |
| 2025/07/21 | 5.620 | 5.890 | 5.590 | 5.840 | 177,323,927 | 1,016,952,721 |
| 2025/07/14 | 5.600 | 5.720 | 5.450 | 5.580 | 136,638,497 | 763,467,601 |
| 2025/07/07 | 5.050 | 5.900 | 5.020 | 5.590 | 338,029,282 | 1,821,977,829 |
| 2025/06/30 | 4.900 | 5.250 | 4.880 | 5.080 | 161,760,759 | 813,252,215 |
| 2025/06/23 | 4.770 | 4.960 | 4.700 | 4.920 | 89,698,708 | 433,917,499 |
| 2025/06/16 | 5.050 | 5.090 | 4.730 | 4.730 | 95,551,335 | 468,201,541 |
| 2025/06/09 | 5.100 | 5.360 | 4.990 | 5.110 | 120,632,968 | 620,053,455 |
| 2025/06/03 | 5.080 | 5.350 | 5.070 | 5.110 | 107,940,355 | 556,162,679 |
| 2025/05/26 | 5.200 | 5.270 | 4.940 | 5.020 | 132,528,777 | 676,890,728 |
| 2025/05/19 | 5.160 | 5.780 | 5.130 | 5.270 | 248,094,235 | 1,323,582,743 |
| 2025/05/12 | 5.220 | 5.310 | 5.080 | 5.120 | 134,230,166 | 695,647,835 |
| 2025/05/06 | 5.540 | 5.690 | 5.190 | 5.240 | 234,347,844 | 1,268,993,575 |
| 2025/04/28 | 5.580 | 5.600 | 5.090 | 5.500 | 214,028,960 | 1,164,852,614 |
| 2025/04/21 | 5.980 | 6.310 | 5.500 | 5.680 | 529,568,761 | 3,107,244,705 |
| 2025/04/14 | 5.320 | 6.330 | 5.280 | 6.100 | 610,230,651 | 3,513,402,973 |
| 2025/04/07 | 4.970 | 5.760 | 4.630 | 5.230 | 553,891,848 | 2,851,158,287 |
| 2025/03/31 | 5.000 | 5.790 | 4.700 | 5.520 | 496,352,180 | 2,607,089,825 |
| 2025/03/24 | 5.050 | 5.730 | 4.850 | 5.120 | 810,109,650 | 4,202,443,809 |
| 2025/03/17 | 4.640 | 5.040 | 4.530 | 5.040 | 427,761,840 | 2,058,603,855 |
| 2025/03/10 | 4.360 | 4.720 | 4.340 | 4.610 | 382,272,939 | 1,723,095,272 |
| 2025/03/03 | 4.300 | 4.410 | 4.150 | 4.300 | 208,702,772 | 895,334,891 |
| 2025/02/24 | 4.330 | 4.500 | 4.300 | 4.320 | 271,738,775 | 1,185,460,405 |
| 2025/02/17 | 4.240 | 4.480 | 4.150 | 4.340 | 261,678,497 | 1,125,871,733 |
| 2025/02/10 | 4.240 | 4.400 | 4.220 | 4.240 | 227,279,536 | 971,620,016 |
| 2025/02/05 | 4.050 | 4.290 | 4.010 | 4.240 | 101,066,413 | 419,172,947 |
| 2025/01/27 | 4.120 | 4.170 | 4.010 | 4.020 | 26,729,000 | 109,054,320 |
| 2025/01/20 | 4.360 | 4.400 | 4.070 | 4.110 | 190,120,586 | 805,160,681 |
| 2025/01/13 | 4.010 | 4.470 | 3.930 | 4.360 | 273,463,462 | 1,146,495,564 |
| 2025/01/06 | 3.970 | 4.280 | 3.850 | 4.000 | 298,444,309 | 1,201,238,343 |
| 2024/12/30 | 4.250 | 4.510 | 4.050 | 4.100 | 311,112,882 | 1,315,229,708 |
| 2024/12/23 | 4.610 | 4.660 | 4.080 | 4.270 | 291,916,979 | 1,285,894,292 |
| 2024/12/16 | 5.250 | 5.490 | 4.520 | 4.650 | 505,907,230 | 2,518,153,237 |
| 2024/12/09 | 5.130 | 5.450 | 4.850 | 5.230 | 915,949,862 | 4,730,881,037 |
| 2024/12/02 | 5.810 | 7.030 | 5.700 | 5.700 | 430,384,057 | 2,608,127,385 |
| 2024/11/25 | 3.570 | 5.280 | 3.500 | 5.280 | 733,151,021 | 3,231,363,125 |
| 2024/11/18 | 3.390 | 3.730 | 3.310 | 3.550 | 96,312,946 | 336,613,746 |
| 2024/11/11 | 3.640 | 3.690 | 3.370 | 3.380 | 103,681,423 | 364,958,608 |
| 2024/11/04 | 3.470 | 3.780 | 3.430 | 3.630 | 157,862,955 | 564,754,721 |
| 2024/10/28 | 3.500 | 3.890 | 3.380 | 3.490 | 352,289,440 | 1,255,911,853 |
| 2024/10/21 | 3.140 | 3.630 | 3.070 | 3.490 | 175,920,255 | 586,254,249 |
| 2024/10/14 | 3.120 | 3.600 | 3.020 | 3.140 | 249,140,966 | 802,233,910 |
| 2024/10/07 | 3.180 | 3.650 | 3.050 | 3.070 | 145,076,269 | 469,684,420 |
| 2024/09/30 | 3.180 | 3.350 | 3.100 | 3.320 | 37,327,721 | 120,848,496 |
| 2024/09/23 | 2.730 | 3.130 | 2.720 | 3.060 | 72,015,193 | 209,564,211 |
| 2024/09/18 | 2.750 | 2.790 | 2.660 | 2.740 | 31,005,851 | 84,801,002 |
| 2024/09/09 | 2.640 | 2.940 | 2.620 | 2.760 | 78,648,118 | 215,495,843 |
| 2024/09/02 | 2.710 | 2.750 | 2.640 | 2.640 | 25,829,777 | 69,352,951 |
| 2024/08/26 | 2.620 | 2.730 | 2.610 | 2.700 | 28,392,229 | 75,665,290 |
| 2024/08/19 | 2.790 | 2.810 | 2.600 | 2.630 | 25,511,565 | 69,072,562 |
| 2024/08/12 | 2.820 | 2.830 | 2.740 | 2.790 | 22,846,300 | 63,855,408 |
| 2024/08/05 | 2.810 | 2.860 | 2.750 | 2.810 | 23,493,680 | 65,958,506 |
| 2024/07/29 | 2.730 | 2.880 | 2.710 | 2.820 | 32,444,989 | 90,359,294 |
| 2024/07/22 | 2.750 | 2.770 | 2.620 | 2.730 | 27,834,474 | 75,640,183 |
| 2024/07/15 | 2.820 | 2.820 | 2.670 | 2.720 | 28,152,888 | 77,631,588 |
| 2024/07/08 | 2.880 | 2.900 | 2.690 | 2.800 | 36,941,660 | 104,083,127 |