日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 13.950 | 16.110 | 13.880 | 16.010 | 448,038,242 | 6,714,973,151 |
| 2026/03/23 | 12.520 | 13.980 | 11.900 | 13.480 | 390,422,691 | 5,063,782,302 |
| 2026/03/16 | 11.120 | 14.270 | 10.660 | 13.130 | 534,402,991 | 6,570,484,774 |
| 2026/03/09 | 8.680 | 11.090 | 8.430 | 11.090 | 387,936,980 | 3,810,510,986 |
| 2026/03/02 | 7.070 | 9.580 | 7.070 | 9.050 | 618,336,517 | 5,065,721,915 |
| 2026/02/24 | 6.470 | 8.020 | 6.320 | 7.660 | 392,713,485 | 2,795,138,229 |
| 2026/02/09 | 5.400 | 6.030 | 5.330 | 6.030 | 155,214,349 | 884,333,753 |
| 2026/02/02 | 5.180 | 5.440 | 5.090 | 5.370 | 83,898,197 | 442,143,498 |
| 2026/01/26 | 5.540 | 5.550 | 5.050 | 5.170 | 81,405,200 | 433,686,203 |
| 2026/01/19 | 5.230 | 5.530 | 5.140 | 5.520 | 100,492,935 | 538,139,666 |
| 2026/01/12 | 5.680 | 6.200 | 5.220 | 5.250 | 266,971,702 | 1,491,704,384 |
| 2026/01/05 | 5.070 | 5.440 | 5.040 | 5.290 | 180,898,978 | 942,483,675 |
| 2025/12/29 | 5.410 | 5.410 | 5.060 | 5.070 | 102,695,600 | 537,868,205 |
| 2025/12/22 | 5.650 | 5.880 | 5.320 | 5.370 | 312,788,953 | 1,737,542,633 |
| 2025/12/15 | 6.460 | 7.820 | 5.830 | 5.830 | 458,862,878 | 2,975,725,763 |
| 2025/12/08 | 4.430 | 5.870 | 4.310 | 5.870 | 197,914,105 | 1,013,320,217 |
| 2025/12/01 | 4.500 | 4.600 | 4.330 | 4.430 | 78,775,240 | 351,731,446 |
| 2025/11/24 | 4.280 | 4.520 | 4.280 | 4.480 | 56,892,153 | 249,756,551 |
| 2025/11/17 | 4.990 | 4.990 | 4.220 | 4.230 | 76,676,768 | 353,288,208 |
| 2025/11/10 | 4.840 | 5.000 | 4.750 | 4.950 | 65,068,593 | 317,860,076 |
| 2025/11/03 | 4.670 | 4.910 | 4.590 | 4.800 | 77,970,549 | 369,775,328 |
| 2025/10/27 | 4.700 | 4.710 | 4.500 | 4.650 | 93,506,196 | 433,868,749 |
| 2025/10/20 | 4.910 | 5.000 | 4.620 | 4.650 | 139,056,532 | 666,776,070 |
| 2025/10/13 | 4.360 | 5.280 | 4.310 | 4.790 | 229,557,877 | 1,075,478,653 |
| 2025/10/09 | 4.600 | 4.720 | 4.440 | 4.560 | 64,333,567 | 294,647,736 |
| 2025/09/29 | 4.490 | 4.880 | 4.350 | 4.430 | 104,501,694 | 474,176,436 |
| 2025/09/22 | 4.320 | 4.660 | 4.050 | 4.440 | 194,729,523 | 850,481,191 |
| 2025/09/15 | 4.170 | 4.770 | 4.080 | 4.310 | 164,461,354 | 712,528,816 |
| 2025/09/08 | 4.100 | 4.480 | 4.000 | 4.140 | 135,818,426 | 567,721,020 |
| 2025/09/01 | 3.910 | 4.110 | 3.870 | 4.080 | 102,761,077 | 410,273,599 |
| 2025/08/25 | 4.200 | 4.250 | 3.770 | 3.880 | 102,661,973 | 413,214,441 |
| 2025/08/18 | 4.270 | 4.360 | 4.100 | 4.180 | 101,809,111 | 430,398,016 |
| 2025/08/11 | 4.430 | 4.590 | 4.210 | 4.240 | 129,950,329 | 567,558,061 |
| 2025/08/04 | 3.920 | 4.500 | 3.860 | 4.440 | 182,935,772 | 764,671,526 |
| 2025/07/28 | 4.050 | 4.080 | 3.830 | 3.930 | 78,382,268 | 311,373,559 |
| 2025/07/21 | 3.960 | 4.150 | 3.960 | 4.030 | 152,750,487 | 614,820,710 |
| 2025/07/14 | 3.920 | 4.630 | 3.760 | 3.990 | 244,983,404 | 998,307,371 |
| 2025/07/07 | 3.980 | 4.070 | 3.840 | 3.910 | 87,796,612 | 346,796,617 |
| 2025/06/30 | 3.950 | 4.350 | 3.890 | 3.990 | 145,109,000 | 586,965,905 |
| 2025/06/23 | 3.570 | 3.950 | 3.570 | 3.910 | 57,692,164 | 216,345,615 |
| 2025/06/16 | 3.800 | 3.940 | 3.610 | 3.630 | 69,836,788 | 261,538,771 |
| 2025/06/09 | 4.020 | 4.150 | 3.790 | 3.820 | 97,138,900 | 383,212,960 |
| 2025/06/03 | 3.750 | 4.070 | 3.720 | 4.030 | 151,768,833 | 590,760,182 |
| 2025/05/26 | 3.610 | 4.150 | 3.580 | 3.830 | 186,362,798 | 706,780,911 |
| 2025/05/19 | 3.590 | 4.000 | 3.560 | 3.600 | 80,348,134 | 296,283,744 |
| 2025/05/12 | 3.580 | 3.820 | 3.500 | 3.590 | 56,856,142 | 205,961,374 |
| 2025/05/06 | 3.370 | 3.600 | 3.370 | 3.550 | 49,045,022 | 170,308,838 |
| 2025/04/28 | 3.130 | 3.400 | 3.040 | 3.320 | 43,403,900 | 139,869,067 |
| 2025/04/21 | 3.150 | 3.210 | 3.100 | 3.130 | 36,678,900 | 115,446,837 |
| 2025/04/14 | 3.040 | 3.180 | 3.000 | 3.150 | 48,278,504 | 149,301,273 |
| 2025/04/07 | 3.100 | 3.100 | 2.540 | 2.980 | 69,952,163 | 204,959,837 |
| 2025/03/31 | 3.280 | 3.330 | 3.160 | 3.270 | 55,048,087 | 179,456,763 |
| 2025/03/24 | 4.290 | 4.380 | 3.300 | 3.310 | 220,196,056 | 841,148,933 |
| 2025/03/17 | 3.680 | 4.180 | 3.610 | 4.180 | 114,830,485 | 449,274,272 |
| 2025/03/10 | 3.530 | 3.790 | 3.530 | 3.670 | 64,175,000 | 232,955,250 |
| 2025/03/03 | 3.580 | 3.690 | 3.500 | 3.520 | 52,667,296 | 188,153,914 |
| 2025/02/24 | 3.660 | 3.770 | 3.530 | 3.580 | 71,054,694 | 258,283,812 |
| 2025/02/17 | 3.510 | 3.940 | 3.460 | 3.670 | 135,062,313 | 492,302,130 |
| 2025/02/10 | 3.280 | 3.740 | 3.260 | 3.510 | 172,268,059 | 593,894,133 |
| 2025/02/05 | 3.030 | 3.310 | 3.000 | 3.240 | 58,141,901 | 182,856,278 |
| 2025/01/27 | 3.060 | 3.250 | 2.980 | 3.000 | 13,721,500 | 42,159,308 |
| 2025/01/20 | 3.180 | 3.350 | 2.930 | 3.010 | 82,748,017 | 257,966,942 |
| 2025/01/13 | 2.880 | 3.250 | 2.800 | 3.150 | 48,968,001 | 147,883,363 |
| 2025/01/06 | 2.940 | 3.130 | 2.780 | 2.910 | 50,228,910 | 147,672,995 |
| 2024/12/30 | 3.330 | 3.370 | 2.950 | 2.960 | 55,161,576 | 173,896,868 |
| 2024/12/23 | 3.850 | 3.870 | 3.130 | 3.370 | 91,077,076 | 323,779,005 |
| 2024/12/16 | 4.220 | 4.290 | 3.750 | 3.850 | 77,382,375 | 311,657,515 |
| 2024/12/09 | 4.210 | 4.480 | 4.150 | 4.200 | 165,177,867 | 703,657,713 |
| 2024/12/02 | 3.820 | 4.500 | 3.770 | 4.220 | 258,726,967 | 1,054,959,207 |
| 2024/11/25 | 3.630 | 3.800 | 3.480 | 3.750 | 81,703,327 | 299,442,693 |
| 2024/11/18 | 3.540 | 3.990 | 3.280 | 3.660 | 149,960,910 | 542,483,591 |
| 2024/11/11 | 3.700 | 3.950 | 3.500 | 3.530 | 84,607,161 | 310,508,280 |
| 2024/11/04 | 3.400 | 3.840 | 3.310 | 3.730 | 100,562,494 | 359,008,103 |
| 2024/10/28 | 3.600 | 3.790 | 3.370 | 3.380 | 156,278,546 | 552,444,660 |
| 2024/10/21 | 3.150 | 3.800 | 3.080 | 3.700 | 165,573,465 | 568,330,918 |
| 2024/10/14 | 3.050 | 3.190 | 2.980 | 3.160 | 63,436,395 | 196,335,642 |
| 2024/10/08 | 3.680 | 3.680 | 2.970 | 3.010 | 109,262,828 | 364,391,531 |
| 2024/09/30 | 3.140 | 3.390 | 3.060 | 3.350 | 56,683,621 | 183,371,513 |
| 2024/09/23 | 2.580 | 3.210 | 2.570 | 3.110 | 111,639,176 | 320,125,337 |
| 2024/09/18 | 2.560 | 2.600 | 2.460 | 2.600 | 23,845,810 | 60,926,044 |
| 2024/09/09 | 2.500 | 2.640 | 2.400 | 2.580 | 35,296,443 | 89,300,000 |
| 2024/09/02 | 2.530 | 2.600 | 2.480 | 2.510 | 38,339,900 | 96,999,947 |
| 2024/08/26 | 2.390 | 2.570 | 2.390 | 2.530 | 45,338,838 | 111,986,929 |
| 2024/08/19 | 2.750 | 2.800 | 2.420 | 2.420 | 77,964,100 | 202,511,749 |
| 2024/08/12 | 2.810 | 3.200 | 2.550 | 2.750 | 168,903,505 | 477,574,660 |
| 2024/08/05 | 2.550 | 2.820 | 2.450 | 2.760 | 102,684,212 | 271,599,740 |
| 2024/07/29 | 2.430 | 2.610 | 2.410 | 2.540 | 51,531,965 | 128,701,082 |
| 2024/07/22 | 2.510 | 2.630 | 2.350 | 2.430 | 77,196,618 | 191,447,612 |
| 2024/07/15 | 2.480 | 2.650 | 2.280 | 2.490 | 91,980,685 | 227,652,195 |
| 2024/07/08 | 2.740 | 2.810 | 2.450 | 2.510 | 120,357,604 | 316,239,604 |