日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 10.020 | 10.550 | 9.500 | 9.550 | 192,289,783 | 1,904,630,300 |
| 2026/03/23 | 9.370 | 10.450 | 8.980 | 10.320 | 220,498,668 | 2,156,476,973 |
| 2026/03/16 | 10.570 | 11.130 | 9.640 | 9.690 | 243,774,063 | 2,500,512,451 |
| 2026/03/09 | 10.400 | 11.150 | 10.080 | 10.810 | 268,516,610 | 2,848,961,232 |
| 2026/03/02 | 11.330 | 11.700 | 10.600 | 10.640 | 256,007,596 | 2,833,364,068 |
| 2026/02/24 | 11.580 | 12.400 | 11.580 | 11.890 | 425,079,825 | 5,042,509,424 |
| 2026/02/09 | 10.590 | 11.970 | 10.330 | 11.970 | 476,481,274 | 5,343,737,487 |
| 2026/02/02 | 9.980 | 10.580 | 9.680 | 10.340 | 229,569,954 | 2,328,987,183 |
| 2026/01/26 | 12.180 | 12.260 | 9.780 | 9.950 | 404,704,228 | 4,468,946,437 |
| 2026/01/19 | 11.970 | 12.970 | 11.680 | 12.340 | 473,108,861 | 5,790,852,458 |
| 2026/01/12 | 13.220 | 13.930 | 11.590 | 12.110 | 824,343,193 | 10,479,462,841 |
| 2026/01/05 | 10.110 | 14.080 | 9.930 | 13.220 | 1,014,292,202 | 12,004,148,210 |
| 2025/12/29 | 11.000 | 11.610 | 9.860 | 10.120 | 540,634,584 | 5,756,406,733 |
| 2025/12/22 | 8.860 | 11.560 | 8.780 | 11.000 | 1,081,805,425 | 10,872,144,521 |
| 2025/12/15 | 9.870 | 10.840 | 8.750 | 8.990 | 910,890,486 | 8,755,934,796 |
| 2025/12/08 | 9.490 | 10.550 | 8.470 | 10.050 | 1,018,842,903 | 9,821,645,584 |
| 2025/12/01 | 7.770 | 9.850 | 7.640 | 9.130 | 927,410,771 | 7,973,414,103 |
| 2025/11/24 | 8.760 | 10.210 | 7.620 | 7.630 | 1,262,689,231 | 10,802,306,371 |
| 2025/11/17 | 6.620 | 8.680 | 6.470 | 8.680 | 495,193,887 | 3,769,663,464 |
| 2025/11/10 | 6.360 | 6.600 | 6.330 | 6.510 | 71,447,218 | 460,834,556 |
| 2025/11/03 | 6.370 | 6.400 | 6.300 | 6.350 | 41,531,234 | 263,930,992 |
| 2025/10/27 | 6.610 | 6.730 | 6.330 | 6.360 | 77,696,796 | 505,611,899 |
| 2025/10/20 | 6.320 | 6.670 | 6.290 | 6.540 | 88,424,744 | 570,781,722 |
| 2025/10/13 | 6.260 | 6.870 | 6.200 | 6.310 | 121,564,534 | 779,228,662 |
| 2025/10/09 | 6.430 | 6.500 | 6.260 | 6.400 | 40,985,759 | 262,206,393 |
| 2025/09/29 | 6.530 | 6.600 | 6.280 | 6.490 | 44,080,697 | 285,422,513 |
| 2025/09/22 | 6.630 | 7.000 | 6.370 | 6.560 | 165,166,731 | 1,096,707,093 |
| 2025/09/15 | 6.590 | 6.830 | 6.510 | 6.680 | 102,868,733 | 684,334,246 |
| 2025/09/08 | 6.620 | 6.970 | 6.470 | 6.600 | 118,755,690 | 791,506,673 |
| 2025/09/01 | 6.880 | 7.360 | 6.400 | 6.660 | 241,063,779 | 1,645,260,291 |
| 2025/08/25 | 7.240 | 7.260 | 6.700 | 6.880 | 158,730,728 | 1,114,289,710 |
| 2025/08/18 | 7.050 | 7.330 | 7.030 | 7.170 | 150,831,818 | 1,077,693,339 |
| 2025/08/11 | 6.960 | 7.240 | 6.830 | 7.050 | 146,781,954 | 1,030,409,317 |
| 2025/08/04 | 6.650 | 7.270 | 6.620 | 6.990 | 125,008,573 | 860,371,503 |
| 2025/07/28 | 6.930 | 7.090 | 6.680 | 6.700 | 99,967,574 | 684,777,881 |
| 2025/07/21 | 6.870 | 6.950 | 6.740 | 6.930 | 95,654,611 | 657,386,314 |
| 2025/07/14 | 6.930 | 6.970 | 6.660 | 6.910 | 101,139,730 | 694,577,095 |
| 2025/07/07 | 7.140 | 7.250 | 6.860 | 6.940 | 120,420,176 | 848,661,190 |
| 2025/06/30 | 7.250 | 7.880 | 7.130 | 7.130 | 280,888,852 | 2,063,830,840 |
| 2025/06/23 | 6.730 | 7.210 | 6.660 | 7.040 | 186,985,355 | 1,292,068,803 |
| 2025/06/16 | 6.740 | 7.220 | 6.570 | 6.850 | 207,078,581 | 1,417,452,886 |
| 2025/06/09 | 7.530 | 7.670 | 6.660 | 6.740 | 261,338,315 | 1,868,568,952 |
| 2025/06/03 | 7.300 | 7.910 | 7.260 | 7.580 | 279,229,514 | 2,097,711,723 |
| 2025/05/26 | 7.920 | 8.680 | 7.300 | 7.370 | 701,398,935 | 5,483,186,174 |
| 2025/05/19 | 7.070 | 8.000 | 7.030 | 7.920 | 584,093,260 | 4,383,619,916 |
| 2025/05/12 | 6.810 | 7.640 | 6.660 | 7.010 | 422,808,747 | 2,972,345,491 |
| 2025/05/06 | 6.100 | 7.250 | 6.060 | 6.780 | 337,601,377 | 2,210,445,015 |
| 2025/04/28 | 6.380 | 6.430 | 5.950 | 6.020 | 177,350,408 | 1,098,685,777 |
| 2025/04/21 | 7.040 | 8.100 | 6.400 | 6.420 | 812,896,525 | 5,682,146,709 |
| 2025/04/14 | 6.230 | 7.150 | 5.710 | 6.850 | 536,542,282 | 3,479,476,698 |
| 2025/04/07 | 5.560 | 6.580 | 5.070 | 6.210 | 728,643,039 | 4,266,204,993 |
| 2025/03/31 | 5.450 | 6.280 | 5.260 | 5.930 | 385,553,913 | 2,209,223,921 |
| 2025/03/24 | 5.210 | 5.960 | 4.930 | 5.510 | 227,773,356 | 1,230,545,555 |
| 2025/03/17 | 5.550 | 5.590 | 5.180 | 5.190 | 94,843,376 | 510,020,254 |
| 2025/03/10 | 5.300 | 5.620 | 5.300 | 5.550 | 128,784,573 | 700,910,038 |
| 2025/03/03 | 5.310 | 5.500 | 5.250 | 5.340 | 99,743,034 | 533,625,231 |
| 2025/02/24 | 5.450 | 5.680 | 5.260 | 5.280 | 127,324,537 | 689,780,679 |
| 2025/02/17 | 5.300 | 5.520 | 5.130 | 5.450 | 112,058,533 | 599,513,151 |
| 2025/02/10 | 5.200 | 5.540 | 5.180 | 5.270 | 130,202,355 | 689,746,975 |
| 2025/02/05 | 4.940 | 5.260 | 4.920 | 5.190 | 67,930,997 | 344,919,637 |
| 2025/01/27 | 5.050 | 5.100 | 4.880 | 4.900 | 18,666,200 | 93,004,341 |
| 2025/01/20 | 5.070 | 5.200 | 4.980 | 5.030 | 110,441,145 | 559,936,605 |
| 2025/01/13 | 4.610 | 5.190 | 4.530 | 5.060 | 128,539,160 | 623,093,578 |
| 2025/01/06 | 4.680 | 4.970 | 4.500 | 4.700 | 131,211,226 | 618,332,902 |
| 2024/12/30 | 5.330 | 5.370 | 4.630 | 4.650 | 125,665,075 | 627,697,049 |
| 2024/12/23 | 6.210 | 6.440 | 5.250 | 5.370 | 284,140,833 | 1,652,989,295 |
| 2024/12/16 | 6.380 | 8.380 | 6.260 | 6.350 | 395,396,159 | 2,705,498,217 |
| 2024/12/09 | - | - | - | - | 0 | - |
| 2024/12/02 | - | - | - | - | 0 | - |
| 2024/11/25 | 5.610 | 5.950 | 5.300 | 5.800 | 257,054,842 | 1,456,215,679 |
| 2024/11/18 | 5.390 | 6.050 | 5.090 | 5.710 | 239,509,394 | 1,331,672,230 |
| 2024/11/11 | 5.980 | 6.610 | 5.390 | 5.430 | 319,092,827 | 1,867,490,770 |
| 2024/11/04 | 5.120 | 6.100 | 5.120 | 5.800 | 279,553,452 | 1,547,328,356 |
| 2024/10/28 | 5.380 | 6.150 | 5.260 | 5.260 | 561,742,832 | 3,096,607,361 |
| 2024/10/21 | 5.800 | 6.390 | 5.000 | 5.280 | 654,403,640 | 3,676,112,447 |
| 2024/10/14 | 3.920 | 5.280 | 3.850 | 5.280 | 278,260,050 | 1,275,126,679 |
| 2024/10/08 | 4.480 | 4.480 | 3.820 | 3.860 | 144,373,671 | 600,594,471 |
| 2024/09/30 | 3.820 | 4.070 | 3.770 | 4.070 | 43,108,845 | 169,525,532 |
| 2024/09/23 | 3.330 | 3.790 | 3.290 | 3.700 | 129,655,334 | 457,359,190 |
| 2024/09/18 | 3.340 | 3.400 | 3.220 | 3.330 | 91,202,332 | 303,019,748 |
| 2024/09/09 | 3.410 | 3.500 | 3.180 | 3.200 | 148,971,172 | 494,956,718 |
| 2024/09/02 | 3.870 | 4.260 | 3.310 | 3.330 | 380,249,767 | 1,404,072,264 |
| 2024/08/26 | 3.100 | 3.520 | 3.050 | 3.520 | 43,412,833 | 143,153,816 |
| 2024/08/19 | 3.230 | 3.270 | 3.040 | 3.090 | 33,517,000 | 105,829,927 |
| 2024/08/12 | 3.260 | 3.380 | 3.150 | 3.250 | 64,242,440 | 209,430,354 |
| 2024/08/05 | 3.190 | 3.360 | 3.110 | 3.330 | 55,977,031 | 181,785,408 |
| 2024/07/29 | 3.110 | 3.320 | 3.080 | 3.210 | 48,930,548 | 155,599,142 |
| 2024/07/22 | 3.160 | 3.350 | 2.980 | 3.110 | 77,790,298 | 245,039,438 |
| 2024/07/15 | 3.170 | 3.410 | 2.980 | 3.240 | 71,676,591 | 229,365,091 |
| 2024/07/08 | 3.150 | 3.260 | 3.050 | 3.180 | 73,920,656 | 233,589,272 |