日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 6.620 | 6.840 | 6.110 | 6.350 | 257,029,356 | 1,665,550,226 |
| 2026/03/23 | 6.700 | 7.020 | 6.400 | 6.690 | 277,032,644 | 1,856,811,296 |
| 2026/03/16 | 7.360 | 7.760 | 6.780 | 6.960 | 445,994,772 | 3,217,852,279 |
| 2026/03/09 | 7.330 | 7.910 | 6.730 | 7.510 | 660,787,066 | 4,870,000,676 |
| 2026/03/02 | 7.090 | 7.600 | 6.670 | 7.420 | 401,614,235 | 2,889,614,420 |
| 2026/02/24 | 6.900 | 7.580 | 6.830 | 7.260 | 245,482,097 | 1,753,355,877 |
| 2026/02/09 | 6.930 | 7.390 | 6.790 | 6.810 | 364,776,874 | 2,546,142,580 |
| 2026/02/02 | 7.140 | 7.140 | 6.290 | 6.780 | 434,720,371 | 2,972,400,536 |
| 2026/01/26 | 7.210 | 7.930 | 6.920 | 7.270 | 512,202,403 | 3,755,724,119 |
| 2026/01/19 | 6.160 | 7.880 | 6.130 | 7.250 | 631,821,943 | 4,331,139,419 |
| 2026/01/12 | 6.060 | 6.390 | 5.920 | 6.160 | 300,463,802 | 1,842,594,265 |
| 2026/01/05 | 5.500 | 6.270 | 5.300 | 6.060 | 435,917,794 | 2,520,694,643 |
| 2025/12/29 | 5.580 | 5.710 | 5.390 | 5.500 | 163,875,997 | 908,692,403 |
| 2025/12/22 | 5.400 | 5.610 | 5.040 | 5.600 | 464,638,394 | 2,514,855,307 |
| 2025/12/15 | 4.600 | 5.450 | 4.600 | 5.430 | 588,721,308 | 2,955,380,966 |
| 2025/12/08 | 4.740 | 4.750 | 4.520 | 4.580 | 139,569,949 | 648,651,337 |
| 2025/12/01 | 4.750 | 4.770 | 4.600 | 4.720 | 171,970,993 | 809,983,377 |
| 2025/11/24 | 4.540 | 4.780 | 4.410 | 4.750 | 275,189,163 | 1,271,373,933 |
| 2025/11/17 | 5.600 | 5.840 | 4.430 | 4.470 | 445,866,732 | 2,267,232,332 |
| 2025/11/10 | 4.960 | 5.620 | 4.960 | 5.510 | 533,198,066 | 2,805,954,822 |
| 2025/11/03 | 4.390 | 4.980 | 4.380 | 4.900 | 376,487,782 | 1,755,374,283 |
| 2025/10/27 | 4.360 | 4.450 | 4.170 | 4.370 | 185,719,709 | 805,559,237 |
| 2025/10/20 | 4.130 | 4.390 | 4.100 | 4.340 | 176,460,636 | 748,193,096 |
| 2025/10/13 | 4.310 | 4.410 | 4.080 | 4.090 | 245,205,145 | 1,035,378,724 |
| 2025/10/09 | 4.360 | 4.790 | 4.260 | 4.530 | 312,828,259 | 1,403,034,741 |
| 2025/09/29 | 4.370 | 4.420 | 4.250 | 4.350 | 99,964,224 | 434,594,463 |
| 2025/09/22 | 4.230 | 4.550 | 4.040 | 4.440 | 329,947,047 | 1,423,721,507 |
| 2025/09/15 | 4.280 | 4.490 | 4.180 | 4.230 | 245,928,969 | 1,056,264,921 |
| 2025/09/08 | 3.940 | 4.380 | 3.910 | 4.280 | 349,821,593 | 1,443,888,625 |
| 2025/09/01 | 3.970 | 3.990 | 3.850 | 3.940 | 134,290,524 | 528,768,938 |
| 2025/08/25 | 4.070 | 4.180 | 3.910 | 3.970 | 239,945,277 | 967,579,329 |
| 2025/08/18 | 4.000 | 4.120 | 3.980 | 4.060 | 199,481,971 | 805,907,162 |
| 2025/08/11 | 4.040 | 4.060 | 3.950 | 4.000 | 134,013,668 | 537,729,842 |
| 2025/08/04 | 3.880 | 4.120 | 3.850 | 4.030 | 224,603,015 | 891,673,969 |
| 2025/07/28 | 4.050 | 4.050 | 3.890 | 3.910 | 139,467,358 | 554,382,748 |
| 2025/07/21 | 3.960 | 4.100 | 3.950 | 4.040 | 210,395,830 | 844,213,267 |
| 2025/07/14 | 3.910 | 4.100 | 3.770 | 4.000 | 196,057,430 | 773,446,561 |
| 2025/07/07 | 3.810 | 3.990 | 3.800 | 3.920 | 107,905,290 | 418,672,525 |
| 2025/06/30 | 3.860 | 3.900 | 3.820 | 3.830 | 89,955,953 | 346,555,308 |
| 2025/06/23 | 3.770 | 3.900 | 3.740 | 3.860 | 88,382,841 | 337,401,495 |
| 2025/06/16 | 3.870 | 3.910 | 3.750 | 3.780 | 81,115,705 | 310,470,360 |
| 2025/06/09 | 3.970 | 4.030 | 3.860 | 3.900 | 113,172,725 | 445,900,536 |
| 2025/06/03 | 3.930 | 4.030 | 3.910 | 3.980 | 104,847,067 | 415,456,502 |
| 2025/05/26 | 4.000 | 4.100 | 3.960 | 3.960 | 138,648,785 | 555,288,383 |
| 2025/05/19 | 4.120 | 4.360 | 3.990 | 4.000 | 261,694,583 | 1,077,527,445 |
| 2025/05/12 | 3.970 | 4.440 | 3.970 | 4.130 | 314,612,769 | 1,298,564,204 |
| 2025/05/06 | 3.920 | 4.080 | 3.900 | 3.980 | 133,819,634 | 531,263,946 |
| 2025/04/28 | 4.010 | 4.010 | 3.780 | 3.890 | 75,826,302 | 297,428,669 |
| 2025/04/21 | 3.870 | 4.160 | 3.840 | 4.020 | 204,594,684 | 812,752,382 |
| 2025/04/14 | 3.970 | 4.050 | 3.810 | 3.860 | 134,629,995 | 528,086,155 |
| 2025/04/07 | 4.050 | 4.110 | 3.550 | 3.940 | 257,911,111 | 1,009,077,221 |
| 2025/03/31 | 4.450 | 4.450 | 4.200 | 4.300 | 171,724,295 | 747,000,683 |
| 2025/03/24 | 4.660 | 4.900 | 4.460 | 4.470 | 353,491,280 | 1,634,013,441 |
| 2025/03/17 | 4.810 | 5.000 | 4.650 | 4.680 | 319,879,615 | 1,530,623,957 |
| 2025/03/10 | 4.670 | 5.000 | 4.600 | 4.830 | 459,273,439 | 2,193,030,671 |
| 2025/03/03 | 4.480 | 4.780 | 4.400 | 4.710 | 430,100,142 | 1,975,234,902 |
| 2025/02/24 | 4.120 | 4.550 | 4.110 | 4.410 | 535,581,510 | 2,301,661,539 |
| 2025/02/17 | 4.180 | 4.220 | 4.030 | 4.090 | 217,269,338 | 897,322,365 |
| 2025/02/10 | 4.190 | 4.360 | 4.130 | 4.180 | 275,405,801 | 1,160,835,451 |
| 2025/02/05 | 4.120 | 4.250 | 4.030 | 4.200 | 154,324,300 | 640,445,845 |
| 2025/01/27 | 4.130 | 4.230 | 4.100 | 4.100 | 49,203,990 | 203,704,518 |
| 2025/01/20 | 4.160 | 4.300 | 4.050 | 4.130 | 282,793,753 | 1,176,422,012 |
| 2025/01/13 | 3.920 | 4.200 | 3.890 | 4.150 | 321,253,306 | 1,297,863,356 |
| 2025/01/06 | 3.770 | 4.100 | 3.660 | 3.970 | 301,792,964 | 1,169,447,735 |
| 2024/12/30 | 4.240 | 4.250 | 3.790 | 3.800 | 250,702,172 | 1,007,822,731 |
| 2024/12/23 | 4.570 | 4.590 | 4.120 | 4.250 | 410,334,301 | 1,798,290,074 |
| 2024/12/16 | 4.540 | 5.080 | 4.500 | 4.580 | 849,429,726 | 3,971,083,969 |
| 2024/12/09 | 4.680 | 4.850 | 4.460 | 4.540 | 950,844,534 | 4,404,787,303 |
| 2024/12/02 | 4.080 | 4.490 | 3.980 | 4.490 | 696,664,312 | 2,967,789,969 |
| 2024/11/25 | 4.400 | 4.660 | 4.060 | 4.200 | 656,363,163 | 2,842,052,495 |
| 2024/11/18 | 3.760 | 5.470 | 3.760 | 4.470 | 1,077,439,320 | 4,703,022,631 |
| 2024/11/11 | 3.880 | 4.070 | 3.720 | 3.740 | 303,358,093 | 1,168,687,053 |
| 2024/11/04 | 3.680 | 4.020 | 3.620 | 3.890 | 332,866,227 | 1,265,723,828 |
| 2024/10/28 | 3.600 | 3.900 | 3.550 | 3.690 | 389,359,142 | 1,434,788,438 |
| 2024/10/21 | 3.390 | 3.600 | 3.300 | 3.600 | 335,134,681 | 1,163,755,179 |
| 2024/10/14 | 3.540 | 3.620 | 3.310 | 3.390 | 222,043,601 | 769,381,077 |
| 2024/10/07 | 3.640 | 4.220 | 3.460 | 3.510 | 366,751,281 | 1,359,730,374 |
| 2024/09/30 | 3.640 | 3.870 | 3.570 | 3.840 | 70,358,540 | 262,437,354 |
| 2024/09/23 | 3.050 | 3.600 | 3.050 | 3.530 | 156,852,143 | 518,788,462 |
| 2024/09/18 | 3.100 | 3.140 | 2.980 | 3.070 | 70,836,175 | 217,644,147 |
| 2024/09/09 | 3.450 | 3.480 | 3.080 | 3.090 | 155,388,111 | 508,896,063 |
| 2024/09/02 | 3.870 | 3.920 | 3.470 | 3.500 | 132,638,395 | 489,435,677 |
| 2024/08/26 | 3.690 | 3.970 | 3.620 | 3.880 | 202,744,479 | 768,401,575 |
| 2024/08/19 | 3.630 | 3.730 | 3.500 | 3.690 | 105,666,798 | 384,362,977 |
| 2024/08/12 | 3.810 | 3.870 | 3.600 | 3.630 | 179,273,062 | 668,240,338 |
| 2024/08/05 | 3.520 | 3.980 | 3.470 | 3.790 | 185,065,688 | 682,892,388 |
| 2024/07/29 | 3.410 | 3.620 | 3.380 | 3.550 | 113,069,392 | 394,612,178 |
| 2024/07/22 | 3.420 | 3.520 | 3.320 | 3.420 | 104,294,164 | 356,686,040 |
| 2024/07/15 | 3.710 | 3.710 | 3.440 | 3.450 | 185,988,781 | 665,374,864 |
| 2024/07/08 | 3.530 | 3.950 | 3.290 | 3.780 | 248,073,508 | 902,367,385 |