日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.590 | 5.820 | 5.350 | 5.360 | 64,535,518 | 356,881,414 |
| 2026/03/23 | 5.440 | 5.750 | 5.260 | 5.660 | 99,935,263 | 552,392,166 |
| 2026/03/16 | 5.950 | 6.100 | 5.530 | 5.530 | 91,814,882 | 530,460,480 |
| 2026/03/09 | 6.350 | 6.390 | 5.940 | 5.950 | 82,698,848 | 509,218,156 |
| 2026/03/02 | 6.840 | 6.880 | 6.250 | 6.440 | 128,870,169 | 850,865,290 |
| 2026/02/24 | 7.010 | 7.090 | 6.840 | 6.910 | 64,261,931 | 447,423,694 |
| 2026/02/09 | 7.200 | 7.240 | 7.010 | 7.010 | 80,214,561 | 570,726,601 |
| 2026/02/02 | 7.150 | 7.500 | 7.050 | 7.200 | 164,061,400 | 1,185,343,615 |
| 2026/01/26 | 7.490 | 7.500 | 7.080 | 7.240 | 154,393,844 | 1,131,320,891 |
| 2026/01/19 | 7.600 | 7.990 | 7.580 | 7.660 | 187,360,388 | 1,444,080,190 |
| 2026/01/12 | 8.150 | 8.420 | 7.620 | 7.680 | 375,950,518 | 2,995,385,752 |
| 2026/01/05 | 7.510 | 8.200 | 7.490 | 8.190 | 390,586,499 | 3,065,127,550 |
| 2025/12/29 | 8.560 | 8.750 | 7.570 | 7.580 | 276,373,503 | 2,242,770,976 |
| 2025/12/22 | 8.170 | 9.500 | 7.770 | 8.350 | 860,610,812 | 7,270,009,834 |
| 2025/12/15 | 7.400 | 8.360 | 7.330 | 8.220 | 658,133,129 | 5,151,537,067 |
| 2025/12/08 | 7.100 | 8.490 | 7.100 | 7.250 | 636,160,258 | 4,761,659,531 |
| 2025/12/01 | 7.500 | 7.740 | 6.950 | 7.120 | 222,094,404 | 1,627,396,745 |
| 2025/11/24 | 7.200 | 8.000 | 7.130 | 7.530 | 309,972,478 | 2,313,944,548 |
| 2025/11/17 | 8.180 | 8.370 | 7.180 | 7.180 | 356,385,628 | 2,753,969,940 |
| 2025/11/10 | 7.350 | 8.590 | 7.270 | 8.070 | 589,785,601 | 4,612,123,399 |
| 2025/11/03 | 7.160 | 7.830 | 7.150 | 7.350 | 204,480,172 | 1,507,530,068 |
| 2025/10/27 | 7.330 | 7.500 | 7.090 | 7.190 | 175,163,263 | 1,274,750,646 |
| 2025/10/20 | 7.100 | 8.020 | 7.050 | 7.330 | 349,592,987 | 2,578,248,279 |
| 2025/10/13 | 7.070 | 7.470 | 6.930 | 7.080 | 128,406,115 | 916,498,645 |
| 2025/10/09 | 7.150 | 7.330 | 7.010 | 7.170 | 42,357,599 | 303,492,196 |
| 2025/09/29 | 7.160 | 7.190 | 7.000 | 7.140 | 36,891,120 | 262,757,002 |
| 2025/09/22 | 7.760 | 7.760 | 7.150 | 7.190 | 117,892,733 | 880,069,251 |
| 2025/09/15 | 7.990 | 8.280 | 7.610 | 7.750 | 283,277,369 | 2,240,015,795 |
| 2025/09/08 | 7.810 | 8.290 | 7.720 | 8.010 | 316,553,438 | 2,518,973,982 |
| 2025/09/01 | 7.780 | 8.350 | 7.520 | 7.850 | 405,685,535 | 3,194,773,588 |
| 2025/08/25 | 7.730 | 8.550 | 7.640 | 7.910 | 446,290,889 | 3,551,359,749 |
| 2025/08/18 | 7.400 | 8.100 | 7.390 | 7.710 | 290,790,920 | 2,224,550,538 |
| 2025/08/11 | 7.430 | 7.880 | 7.340 | 7.440 | 179,242,425 | 1,348,351,142 |
| 2025/08/04 | 7.380 | 7.570 | 7.330 | 7.470 | 81,674,050 | 607,450,746 |
| 2025/07/28 | 7.590 | 7.660 | 7.410 | 7.420 | 109,506,680 | 823,490,233 |
| 2025/07/21 | 7.540 | 7.800 | 7.500 | 7.600 | 198,782,361 | 1,512,733,767 |
| 2025/07/14 | 7.600 | 7.970 | 7.430 | 7.580 | 200,559,946 | 1,533,280,787 |
| 2025/07/07 | 7.640 | 7.850 | 7.510 | 7.630 | 136,357,875 | 1,044,160,427 |
| 2025/06/30 | 7.720 | 7.860 | 7.560 | 7.590 | 122,243,799 | 939,137,985 |
| 2025/06/23 | 7.400 | 8.150 | 7.320 | 7.740 | 222,135,401 | 1,699,891,156 |
| 2025/06/16 | 7.660 | 8.060 | 7.320 | 7.530 | 136,658,245 | 1,044,410,637 |
| 2025/06/09 | 8.030 | 8.120 | 7.750 | 7.770 | 140,019,344 | 1,108,603,156 |
| 2025/06/03 | 7.940 | 8.150 | 7.890 | 8.020 | 121,192,420 | 969,539,360 |
| 2025/05/26 | 8.030 | 8.760 | 7.860 | 8.040 | 309,909,640 | 2,532,736,532 |
| 2025/05/19 | 8.330 | 8.740 | 7.920 | 8.110 | 323,240,204 | 2,674,812,688 |
| 2025/05/12 | 8.420 | 8.800 | 8.160 | 8.390 | 429,781,433 | 3,628,429,748 |
| 2025/05/06 | 7.830 | 8.940 | 7.830 | 8.450 | 389,845,834 | 3,221,101,203 |
| 2025/04/28 | 7.900 | 8.150 | 7.600 | 7.810 | 185,684,063 | 1,460,405,155 |
| 2025/04/21 | 8.410 | 9.090 | 7.970 | 8.010 | 427,111,801 | 3,574,925,774 |
| 2025/04/14 | 9.040 | 10.230 | 8.470 | 8.490 | 858,849,134 | 7,779,026,031 |
| 2025/04/07 | 7.310 | 9.850 | 6.830 | 9.300 | 689,431,824 | 5,737,796,355 |
| 2025/03/31 | 7.650 | 8.070 | 7.210 | 7.670 | 233,473,121 | 1,786,069,375 |
| 2025/03/24 | 8.400 | 8.650 | 7.710 | 7.720 | 233,652,009 | 1,897,254,313 |
| 2025/03/17 | 9.590 | 9.650 | 8.400 | 8.430 | 436,290,912 | 3,934,253,298 |
| 2025/03/10 | 8.650 | 9.740 | 8.550 | 9.490 | 646,342,975 | 5,886,568,644 |
| 2025/03/03 | 9.860 | 10.990 | 8.530 | 8.880 | 696,336,711 | 6,660,460,640 |
| 2025/02/24 | 8.470 | 10.980 | 8.350 | 10.470 | 852,484,179 | 8,156,142,382 |
| 2025/02/17 | 8.160 | 8.930 | 7.830 | 8.420 | 605,646,460 | 5,048,063,244 |
| 2025/02/10 | 8.200 | 9.120 | 8.130 | 8.180 | 552,628,671 | 4,646,225,551 |
| 2025/02/05 | 8.440 | 8.490 | 7.630 | 8.150 | 352,530,542 | 2,882,818,507 |
| 2025/01/27 | 8.600 | 9.250 | 8.360 | 8.690 | 136,639,773 | 1,192,182,019 |
| 2025/01/20 | 9.500 | 10.690 | 8.080 | 8.630 | 795,023,353 | 7,334,090,431 |
| 2025/01/13 | 8.610 | 11.000 | 8.280 | 9.900 | 1,012,833,991 | 9,568,749,129 |
| 2025/01/06 | 11.900 | 12.590 | 8.880 | 8.880 | 963,569,878 | 10,177,706,836 |
| 2024/12/30 | 11.110 | 15.560 | 11.100 | 12.950 | 871,411,138 | 11,049,493,229 |
| 2024/12/23 | 7.580 | 10.810 | 7.090 | 10.810 | 927,987,688 | 8,419,168,299 |
| 2024/12/16 | 8.730 | 9.390 | 6.970 | 8.420 | 821,436,104 | 6,881,580,961 |
| 2024/12/09 | 5.070 | 7.940 | 5.070 | 7.940 | 99,340,350 | 646,208,976 |
| 2024/12/02 | 4.140 | 5.800 | 4.120 | 4.930 | 671,982,941 | 3,190,239,012 |
| 2024/11/25 | 3.750 | 4.230 | 3.700 | 4.140 | 125,690,342 | 497,105,302 |
| 2024/11/18 | 3.790 | 3.990 | 3.700 | 3.760 | 98,156,499 | 373,976,261 |
| 2024/11/11 | 4.200 | 4.280 | 3.760 | 3.790 | 148,824,900 | 596,415,786 |
| 2024/11/04 | 4.150 | 4.490 | 3.950 | 4.290 | 216,036,541 | 911,674,203 |
| 2024/10/28 | 3.810 | 4.300 | 3.800 | 4.160 | 238,371,669 | 957,658,180 |
| 2024/10/21 | 3.690 | 3.880 | 3.560 | 3.850 | 148,108,996 | 554,668,190 |
| 2024/10/14 | 3.490 | 3.740 | 3.460 | 3.650 | 145,044,444 | 519,984,331 |
| 2024/10/08 | 4.370 | 4.370 | 3.370 | 3.490 | 201,134,084 | 784,422,927 |
| 2024/09/30 | 3.850 | 4.030 | 3.660 | 4.030 | 58,804,568 | 228,896,780 |
| 2024/09/23 | 3.100 | 3.780 | 3.090 | 3.710 | 211,036,291 | 721,744,115 |
| 2024/09/18 | 3.010 | 3.150 | 2.890 | 3.130 | 56,326,833 | 171,515,206 |
| 2024/09/09 | 3.010 | 3.100 | 2.940 | 3.020 | 84,503,174 | 254,988,327 |
| 2024/09/02 | 3.150 | 3.250 | 2.970 | 3.030 | 129,949,915 | 402,844,736 |
| 2024/08/26 | 2.790 | 3.370 | 2.750 | 3.160 | 174,173,750 | 525,569,290 |
| 2024/08/19 | 2.900 | 2.920 | 2.760 | 2.790 | 47,472,700 | 134,941,149 |
| 2024/08/12 | 3.050 | 3.100 | 2.880 | 2.900 | 93,718,048 | 279,514,078 |
| 2024/08/05 | 3.070 | 3.650 | 3.010 | 3.110 | 315,078,783 | 1,011,402,893 |
| 2024/07/29 | 2.820 | 3.180 | 2.750 | 3.020 | 104,593,447 | 307,766,217 |
| 2024/07/22 | 3.300 | 3.340 | 2.760 | 2.830 | 145,848,345 | 445,931,314 |
| 2024/07/15 | 3.480 | 3.510 | 3.280 | 3.500 | 85,043,002 | 292,760,534 |
| 2024/07/08 | 3.480 | 3.540 | 3.170 | 3.480 | 113,060,235 | 386,383,353 |