日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 6.810 | 7.130 | 6.590 | 6.600 | 214,302,481 | 1,453,506,577 |
| 2026/03/23 | 6.680 | 6.920 | 6.440 | 6.890 | 239,654,496 | 1,613,473,894 |
| 2026/03/16 | 7.260 | 7.380 | 6.790 | 6.800 | 265,493,422 | 1,873,719,825 |
| 2026/03/09 | 7.850 | 8.010 | 7.210 | 7.260 | 410,658,926 | 3,113,821,306 |
| 2026/03/02 | 8.760 | 8.880 | 7.840 | 7.960 | 555,959,980 | 4,647,825,432 |
| 2026/02/24 | 11.490 | 11.490 | 9.010 | 9.070 | 630,362,911 | 6,470,675,281 |
| 2026/02/09 | 11.340 | 13.720 | 10.850 | 12.770 | 1,141,346,846 | 13,890,191,115 |
| 2026/02/02 | 9.750 | 10.860 | 9.270 | 10.310 | 951,401,681 | 9,559,208,389 |
| 2026/01/26 | 9.320 | 9.870 | 9.010 | 9.600 | 677,678,684 | 6,404,063,563 |
| 2026/01/19 | 8.200 | 9.500 | 8.110 | 9.320 | 621,379,621 | 5,457,266,521 |
| 2026/01/12 | 8.050 | 10.000 | 8.000 | 8.230 | 981,856,616 | 8,414,511,199 |
| 2026/01/05 | 7.600 | 8.080 | 7.450 | 8.000 | 520,711,495 | 4,052,437,209 |
| 2025/12/29 | 7.860 | 8.070 | 7.550 | 7.600 | 407,685,939 | 3,167,719,746 |
| 2025/12/22 | 9.060 | 9.260 | 7.820 | 8.050 | 704,194,834 | 6,019,105,343 |
| 2025/12/15 | 12.660 | 12.900 | 9.610 | 10.070 | 910,834,348 | 10,301,536,475 |
| 2025/12/08 | 8.790 | 13.350 | 8.600 | 13.350 | 1,070,187,075 | 11,796,137,034 |
| 2025/12/01 | 7.300 | 8.990 | 7.060 | 8.800 | 953,090,787 | 7,660,467,200 |
| 2025/11/24 | 6.700 | 7.230 | 6.350 | 7.120 | 330,611,427 | 2,264,688,274 |
| 2025/11/17 | 6.960 | 7.580 | 6.450 | 6.500 | 365,852,275 | 2,514,319,759 |
| 2025/11/10 | 6.870 | 7.250 | 6.860 | 7.080 | 270,810,111 | 1,899,732,928 |
| 2025/11/03 | 7.010 | 7.120 | 6.730 | 6.750 | 441,379,112 | 3,046,619,320 |
| 2025/10/27 | 6.350 | 6.830 | 6.140 | 6.830 | 196,138,457 | 1,282,255,162 |
| 2025/10/20 | 5.670 | 6.380 | 5.670 | 6.210 | 234,214,776 | 1,401,189,897 |
| 2025/10/13 | 5.320 | 5.720 | 5.300 | 5.570 | 187,281,249 | 1,025,833,041 |
| 2025/10/09 | 6.050 | 6.100 | 5.520 | 5.600 | 110,667,279 | 643,806,895 |
| 2025/09/29 | 6.210 | 6.590 | 6.170 | 6.470 | 113,978,544 | 724,903,539 |
| 2025/09/22 | 6.500 | 6.980 | 5.630 | 6.420 | 418,294,690 | 2,669,765,858 |
| 2025/09/15 | 5.990 | 6.250 | 5.620 | 6.250 | 239,232,103 | 1,441,971,500 |
| 2025/09/08 | 5.390 | 6.050 | 5.390 | 5.990 | 306,022,252 | 1,745,856,947 |
| 2025/09/01 | 5.160 | 5.520 | 5.060 | 5.380 | 234,781,994 | 1,239,648,928 |
| 2025/08/25 | 5.070 | 6.770 | 5.070 | 5.180 | 533,972,504 | 2,948,863,153 |
| 2025/08/18 | 4.700 | 5.150 | 4.670 | 5.080 | 187,650,859 | 919,489,209 |
| 2025/08/11 | 4.820 | 5.000 | 4.670 | 4.700 | 102,702,390 | 492,714,716 |
| 2025/08/04 | 4.820 | 4.960 | 4.690 | 4.840 | 107,874,800 | 520,765,597 |
| 2025/07/28 | 4.870 | 4.980 | 4.740 | 4.830 | 128,492,264 | 623,829,941 |
| 2025/07/21 | 4.750 | 4.910 | 4.700 | 4.840 | 108,048,808 | 518,634,278 |
| 2025/07/14 | 4.780 | 4.890 | 4.510 | 4.720 | 122,544,295 | 579,021,793 |
| 2025/07/07 | 4.650 | 4.920 | 4.610 | 4.800 | 104,051,681 | 493,725,226 |
| 2025/06/30 | 4.860 | 4.920 | 4.660 | 4.660 | 131,738,514 | 629,051,404 |
| 2025/06/23 | 4.700 | 5.150 | 4.700 | 5.010 | 159,956,218 | 782,185,906 |
| 2025/06/16 | 4.590 | 4.990 | 4.560 | 4.710 | 150,210,493 | 707,866,948 |
| 2025/06/09 | 4.560 | 4.960 | 4.540 | 4.600 | 158,362,129 | 738,759,331 |
| 2025/06/03 | 4.540 | 4.640 | 4.510 | 4.520 | 58,180,822 | 264,868,192 |
| 2025/05/26 | 4.500 | 4.670 | 4.460 | 4.560 | 84,616,883 | 384,795,275 |
| 2025/05/19 | 4.410 | 4.760 | 4.390 | 4.480 | 118,986,893 | 536,630,887 |
| 2025/05/12 | 4.470 | 4.600 | 4.380 | 4.430 | 74,981,096 | 335,165,499 |
| 2025/05/06 | 4.400 | 4.620 | 4.360 | 4.410 | 67,042,248 | 298,170,397 |
| 2025/04/28 | 4.230 | 4.430 | 4.000 | 4.390 | 54,218,083 | 231,104,578 |
| 2025/04/21 | 4.360 | 4.500 | 4.250 | 4.290 | 67,657,540 | 294,310,299 |
| 2025/04/14 | 4.480 | 4.700 | 4.250 | 4.390 | 132,013,780 | 588,121,389 |
| 2025/04/07 | 4.180 | 4.850 | 3.680 | 4.500 | 157,573,243 | 677,958,878 |
| 2025/03/31 | 4.610 | 4.610 | 4.440 | 4.540 | 55,315,097 | 251,683,691 |
| 2025/03/24 | 4.770 | 4.800 | 4.550 | 4.670 | 80,761,758 | 379,378,358 |
| 2025/03/17 | 5.010 | 5.040 | 4.770 | 4.780 | 81,768,475 | 400,665,527 |
| 2025/03/10 | 4.790 | 5.020 | 4.730 | 4.980 | 99,019,225 | 483,213,818 |
| 2025/03/03 | 4.930 | 5.000 | 4.670 | 4.810 | 117,849,625 | 571,865,305 |
| 2025/02/24 | 5.050 | 5.210 | 4.910 | 4.930 | 167,793,195 | 843,160,804 |
| 2025/02/17 | 5.730 | 5.850 | 4.890 | 5.040 | 294,164,743 | 1,581,870,905 |
| 2025/02/10 | 5.090 | 6.390 | 5.020 | 5.850 | 463,375,240 | 2,589,109,153 |
| 2025/02/05 | 5.360 | 5.400 | 4.880 | 5.090 | 203,176,927 | 1,052,964,424 |
| 2025/01/27 | 6.220 | 6.390 | 5.900 | 5.960 | 72,133,433 | 441,276,276 |
| 2025/01/20 | 5.910 | 6.240 | 5.610 | 6.230 | 176,194,923 | 1,056,729,050 |
| 2025/01/13 | 5.710 | 6.340 | 5.530 | 5.790 | 101,982,704 | 595,833,948 |
| 2025/01/06 | 5.530 | 6.060 | 5.320 | 5.800 | 98,662,682 | 560,157,377 |
| 2024/12/30 | 6.630 | 6.660 | 5.510 | 5.570 | 101,228,953 | 616,737,396 |
| 2024/12/23 | 7.050 | 7.270 | 6.570 | 6.660 | 159,701,761 | 1,099,945,878 |
| 2024/12/16 | 8.620 | 8.880 | 6.740 | 6.950 | 282,273,307 | 2,201,026,111 |
| 2024/12/09 | 6.900 | 8.490 | 6.700 | 8.490 | 255,640,941 | 1,954,374,993 |
| 2024/12/02 | 6.380 | 7.060 | 6.380 | 6.880 | 120,099,272 | 801,662,640 |
| 2024/11/25 | 6.200 | 6.750 | 5.970 | 6.440 | 101,340,218 | 642,496,982 |
| 2024/11/18 | 6.220 | 6.570 | 5.730 | 6.190 | 139,585,584 | 862,289,945 |
| 2024/11/11 | 6.650 | 6.790 | 5.700 | 6.330 | 212,778,436 | 1,354,866,691 |
| 2024/11/04 | 5.760 | 7.000 | 5.720 | 6.720 | 191,288,746 | 1,205,119,099 |
| 2024/10/28 | 5.210 | 6.380 | 5.160 | 5.810 | 268,229,127 | 1,512,812,276 |
| 2024/10/21 | 4.780 | 5.350 | 4.770 | 5.200 | 109,268,427 | 549,073,845 |
| 2024/10/14 | 4.600 | 4.920 | 4.510 | 4.780 | 77,876,526 | 366,214,363 |
| 2024/10/08 | 5.760 | 5.760 | 4.560 | 4.600 | 135,858,748 | 702,389,727 |
| 2024/09/30 | 5.070 | 5.240 | 4.930 | 5.240 | 17,389,039 | 89,031,879 |
| 2024/09/23 | 4.070 | 4.820 | 4.030 | 4.760 | 78,785,887 | 348,233,620 |
| 2024/09/18 | 3.970 | 4.100 | 3.870 | 4.070 | 22,153,700 | 88,670,184 |
| 2024/09/09 | 4.040 | 4.110 | 3.940 | 3.950 | 26,833,116 | 107,600,795 |
| 2024/09/02 | 4.190 | 4.210 | 4.040 | 4.070 | 27,078,284 | 111,765,617 |
| 2024/08/26 | 4.050 | 4.260 | 3.940 | 4.190 | 39,344,306 | 161,705,097 |
| 2024/08/19 | 4.330 | 4.630 | 4.020 | 4.060 | 55,882,008 | 238,057,354 |
| 2024/08/12 | 4.340 | 4.450 | 4.170 | 4.330 | 36,066,899 | 155,899,170 |
| 2024/08/05 | 4.410 | 4.550 | 4.330 | 4.380 | 40,311,226 | 178,074,840 |
| 2024/07/29 | 4.360 | 4.540 | 4.270 | 4.400 | 33,034,100 | 145,102,284 |
| 2024/07/22 | 4.440 | 4.470 | 4.140 | 4.370 | 40,998,008 | 178,546,324 |
| 2024/07/15 | 4.710 | 4.820 | 4.380 | 4.460 | 55,404,295 | 254,444,224 |
| 2024/07/08 | 5.290 | 5.290 | 4.680 | 4.710 | 61,628,796 | 307,681,764 |