日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.940 | 6.220 | 5.830 | 5.860 | 105,807,910 | 630,879,663 |
| 2026/03/23 | 5.870 | 6.020 | 5.620 | 5.980 | 122,279,003 | 718,083,445 |
| 2026/03/16 | 6.270 | 6.460 | 6.000 | 6.000 | 121,276,287 | 749,790,644 |
| 2026/03/09 | 6.470 | 6.750 | 6.230 | 6.280 | 164,558,156 | 1,058,520,338 |
| 2026/03/02 | 6.880 | 7.000 | 6.350 | 6.630 | 224,862,316 | 1,509,950,451 |
| 2026/02/24 | 7.910 | 8.050 | 7.090 | 7.140 | 342,684,378 | 2,586,410,342 |
| 2026/02/09 | 8.150 | 9.870 | 8.060 | 8.060 | 721,725,757 | 6,159,929,335 |
| 2026/02/02 | 7.570 | 8.160 | 7.200 | 7.410 | 215,753,776 | 1,636,492,390 |
| 2026/01/26 | 8.380 | 8.580 | 7.580 | 7.640 | 255,913,845 | 2,058,826,883 |
| 2026/01/19 | 7.870 | 8.500 | 7.680 | 8.380 | 279,236,923 | 2,263,913,353 |
| 2026/01/12 | 8.430 | 9.510 | 7.870 | 7.930 | 597,408,608 | 5,039,141,608 |
| 2026/01/05 | 6.970 | 8.240 | 6.930 | 8.160 | 367,603,648 | 2,784,597,633 |
| 2025/12/29 | 7.010 | 7.190 | 6.770 | 6.980 | 140,494,900 | 981,708,113 |
| 2025/12/22 | 6.950 | 7.120 | 6.620 | 7.010 | 209,379,293 | 1,449,951,604 |
| 2025/12/15 | 7.290 | 7.380 | 6.680 | 7.070 | 235,683,299 | 1,674,529,839 |
| 2025/12/08 | 7.450 | 8.090 | 7.200 | 7.320 | 435,577,650 | 3,273,366,039 |
| 2025/12/01 | 8.010 | 8.100 | 7.300 | 7.440 | 448,063,042 | 3,455,686,211 |
| 2025/11/24 | 7.700 | 9.750 | 7.190 | 8.040 | 806,031,026 | 6,585,273,482 |
| 2025/11/17 | 7.200 | 7.790 | 6.630 | 7.320 | 277,069,400 | 2,004,597,109 |
| 2025/11/10 | 7.350 | 7.790 | 7.060 | 7.280 | 277,746,201 | 2,046,989,501 |
| 2025/11/03 | 7.500 | 8.790 | 7.270 | 7.350 | 657,932,725 | 5,084,175,132 |
| 2025/10/27 | 6.350 | 7.140 | 6.220 | 7.140 | 386,934,345 | 2,597,296,790 |
| 2025/10/20 | 5.780 | 6.680 | 5.640 | 6.240 | 388,729,532 | 2,365,419,202 |
| 2025/10/13 | 5.950 | 6.260 | 5.690 | 5.720 | 164,512,767 | 971,447,889 |
| 2025/10/09 | 6.560 | 6.700 | 6.240 | 6.300 | 89,064,100 | 574,463,445 |
| 2025/09/29 | 6.400 | 6.730 | 6.280 | 6.560 | 158,695,950 | 1,030,333,455 |
| 2025/09/22 | 5.770 | 6.480 | 5.520 | 6.350 | 345,667,363 | 2,084,374,198 |
| 2025/09/15 | 5.890 | 6.030 | 5.600 | 5.770 | 342,528,797 | 1,994,373,920 |
| 2025/09/08 | 5.480 | 6.880 | 5.480 | 6.100 | 711,874,195 | 4,260,567,057 |
| 2025/09/01 | 5.080 | 5.590 | 5.070 | 5.550 | 484,577,300 | 2,579,162,679 |
| 2025/08/25 | 5.090 | 5.460 | 4.790 | 5.180 | 394,200,696 | 2,022,249,570 |
| 2025/08/18 | 5.080 | 5.780 | 5.000 | 5.050 | 462,563,787 | 2,418,052,196 |
| 2025/08/11 | 4.640 | 4.930 | 4.630 | 4.840 | 245,039,082 | 1,166,386,030 |
| 2025/08/04 | 4.680 | 4.730 | 4.530 | 4.640 | 183,434,862 | 852,054,933 |
| 2025/07/28 | 4.910 | 5.290 | 4.650 | 4.690 | 444,788,526 | 2,172,791,949 |
| 2025/07/21 | 4.610 | 5.150 | 4.480 | 4.900 | 390,003,295 | 1,866,165,766 |
| 2025/07/14 | 5.210 | 5.340 | 4.640 | 4.680 | 613,726,885 | 3,048,688,301 |
| 2025/07/07 | 4.710 | 6.260 | 4.560 | 5.300 | 786,973,351 | 4,098,163,725 |
| 2025/06/30 | 4.700 | 5.190 | 4.340 | 4.780 | 581,661,200 | 2,764,344,853 |
| 2025/06/23 | 4.210 | 5.180 | 4.100 | 4.860 | 774,253,297 | 3,551,886,999 |
| 2025/06/16 | 3.810 | 4.240 | 3.720 | 3.830 | 300,349,007 | 1,171,361,127 |
| 2025/06/09 | 3.690 | 4.050 | 3.690 | 3.850 | 207,902,338 | 794,186,931 |
| 2025/06/03 | 3.630 | 3.780 | 3.610 | 3.690 | 71,387,601 | 262,527,902 |
| 2025/05/26 | 3.550 | 3.770 | 3.530 | 3.640 | 94,740,207 | 343,196,399 |
| 2025/05/19 | 3.560 | 3.790 | 3.520 | 3.520 | 104,532,282 | 376,054,884 |
| 2025/05/12 | 3.620 | 3.660 | 3.510 | 3.560 | 80,816,327 | 289,928,573 |
| 2025/05/06 | 3.590 | 3.740 | 3.520 | 3.610 | 166,180,496 | 600,742,493 |
| 2025/04/28 | 3.440 | 3.760 | 3.330 | 3.610 | 119,628,871 | 422,888,058 |
| 2025/04/21 | 3.450 | 3.580 | 3.380 | 3.430 | 78,310,640 | 270,954,814 |
| 2025/04/14 | 3.420 | 3.570 | 3.350 | 3.460 | 103,647,798 | 357,584,903 |
| 2025/04/07 | 3.460 | 3.530 | 2.850 | 3.360 | 151,777,825 | 500,866,822 |
| 2025/03/31 | 3.510 | 3.680 | 3.430 | 3.600 | 91,308,211 | 324,600,690 |
| 2025/03/24 | 3.710 | 3.750 | 3.550 | 3.570 | 127,873,800 | 466,100,001 |
| 2025/03/17 | 3.980 | 4.020 | 3.730 | 3.750 | 156,827,241 | 606,921,422 |
| 2025/03/10 | 4.040 | 4.300 | 3.840 | 3.980 | 326,925,457 | 1,320,778,846 |
| 2025/03/03 | 4.020 | 4.300 | 3.650 | 4.090 | 525,629,575 | 2,110,402,743 |
| 2025/02/24 | 4.250 | 5.670 | 4.250 | 4.350 | 776,390,452 | 3,594,687,792 |
| 2025/02/17 | 3.740 | 3.860 | 3.370 | 3.860 | 311,416,801 | 1,154,577,789 |
| 2025/02/10 | 3.350 | 4.190 | 3.350 | 3.760 | 336,637,493 | 1,232,934,818 |
| 2025/02/05 | 3.250 | 3.390 | 3.200 | 3.340 | 65,675,400 | 216,400,443 |
| 2025/01/27 | 3.270 | 3.320 | 3.180 | 3.190 | 20,240,900 | 65,580,516 |
| 2025/01/20 | 3.350 | 3.400 | 3.070 | 3.220 | 119,543,700 | 389,712,462 |
| 2025/01/13 | 2.960 | 3.440 | 2.870 | 3.250 | 168,652,500 | 527,882,325 |
| 2025/01/06 | 3.050 | 3.220 | 2.880 | 3.010 | 124,348,300 | 378,018,832 |
| 2024/12/30 | 3.420 | 3.450 | 3.020 | 3.030 | 127,332,520 | 411,284,039 |
| 2024/12/23 | 3.920 | 3.930 | 3.230 | 3.430 | 242,935,053 | 881,246,904 |
| 2024/12/16 | 4.700 | 5.410 | 3.940 | 4.000 | 485,127,388 | 2,189,137,338 |
| 2024/12/09 | 4.450 | 5.050 | 4.140 | 4.670 | 666,029,855 | 3,048,751,661 |
| 2024/12/02 | 3.760 | 4.430 | 3.760 | 4.390 | 569,560,472 | 2,326,654,528 |
| 2024/11/25 | 3.500 | 4.290 | 3.370 | 3.660 | 545,435,878 | 2,020,839,927 |
| 2024/11/18 | 3.270 | 3.740 | 2.950 | 3.570 | 265,883,843 | 899,352,098 |
| 2024/11/11 | 3.280 | 3.550 | 3.210 | 3.250 | 136,644,785 | 454,002,298 |
| 2024/11/04 | 3.020 | 3.370 | 2.960 | 3.260 | 108,032,104 | 340,571,207 |
| 2024/10/28 | 3.260 | 3.460 | 3.010 | 3.020 | 126,529,295 | 403,312,127 |
| 2024/10/21 | 3.060 | 3.400 | 3.060 | 3.260 | 122,242,993 | 390,566,362 |
| 2024/10/14 | 2.910 | 3.170 | 2.850 | 3.060 | 86,375,105 | 258,909,377 |
| 2024/10/08 | 3.480 | 3.510 | 2.830 | 2.870 | 118,571,413 | 376,167,807 |
| 2024/09/30 | 3.000 | 3.200 | 2.940 | 3.190 | 36,918,515 | 113,801,322 |
| 2024/09/23 | 2.570 | 2.970 | 2.550 | 2.910 | 90,730,500 | 249,508,875 |
| 2024/09/18 | 2.630 | 2.690 | 2.460 | 2.580 | 51,837,205 | 134,258,360 |
| 2024/09/09 | 2.590 | 2.780 | 2.530 | 2.610 | 57,931,275 | 152,214,425 |
| 2024/09/02 | 2.640 | 2.660 | 2.520 | 2.580 | 53,606,185 | 139,376,081 |
| 2024/08/26 | 2.530 | 2.660 | 2.450 | 2.640 | 58,145,005 | 149,432,662 |
| 2024/08/19 | 2.650 | 2.740 | 2.480 | 2.520 | 66,003,806 | 171,444,886 |
| 2024/08/12 | 2.650 | 2.770 | 2.520 | 2.670 | 90,231,581 | 239,339,268 |
| 2024/08/05 | 2.850 | 3.190 | 2.620 | 2.640 | 243,133,255 | 686,851,445 |
| 2024/07/29 | 2.440 | 2.900 | 2.390 | 2.900 | 123,227,181 | 327,476,233 |
| 2024/07/22 | 2.410 | 2.560 | 2.260 | 2.440 | 70,243,102 | 169,812,699 |
| 2024/07/15 | 2.480 | 2.650 | 2.340 | 2.420 | 103,766,800 | 256,563,413 |
| 2024/07/08 | 2.570 | 2.580 | 2.330 | 2.430 | 47,004,245 | 116,453,016 |