日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 6.300 | 6.300 | 5.890 | 5.930 | 26,975,700 | 164,686,648 |
| 2026/03/23 | 7.280 | 7.700 | 6.280 | 6.320 | 44,957,720 | 309,983,479 |
| 2026/03/16 | 8.090 | 8.430 | 7.460 | 7.490 | 25,251,211 | 198,663,902 |
| 2026/03/09 | 8.130 | 8.360 | 7.840 | 8.060 | 23,570,394 | 190,861,265 |
| 2026/03/02 | 8.660 | 8.660 | 7.830 | 8.320 | 29,405,020 | 246,046,504 |
| 2026/02/23 | 9.380 | 9.520 | 8.640 | 8.800 | 28,247,816 | 256,631,408 |
| 2026/02/16 | 9.150 | 9.400 | 9.000 | 9.170 | 4,427,784 | 40,647,057 |
| 2026/02/09 | 9.320 | 9.480 | 9.130 | 9.230 | 25,340,931 | 235,417,248 |
| 2026/02/02 | 9.700 | 9.920 | 9.130 | 9.260 | 23,417,400 | 222,523,843 |
| 2026/01/26 | 10.200 | 10.300 | 9.650 | 9.780 | 28,882,015 | 288,314,714 |
| 2026/01/19 | 10.360 | 10.480 | 9.990 | 10.300 | 15,564,745 | 160,044,490 |
| 2026/01/12 | 10.170 | 11.260 | 9.860 | 10.480 | 50,538,898 | 527,752,442 |
| 2026/01/05 | 9.390 | 10.680 | 9.210 | 10.060 | 57,912,312 | 569,567,588 |
| 2025/12/29 | 9.290 | 9.750 | 8.920 | 9.500 | 20,132,305 | 188,539,036 |
| 2025/12/22 | 9.370 | 9.600 | 9.120 | 9.290 | 10,898,786 | 101,849,155 |
| 2025/12/15 | 10.000 | 10.000 | 9.080 | 9.320 | 35,614,001 | 341,894,409 |
| 2025/12/08 | 9.250 | 10.280 | 9.020 | 10.080 | 130,342,613 | 1,258,783,785 |
| 2025/12/01 | 8.960 | 9.390 | 8.820 | 9.160 | 25,785,586 | 234,197,584 |
| 2025/11/24 | 8.390 | 9.060 | 8.390 | 8.940 | 34,814,448 | 302,711,625 |
| 2025/11/17 | 9.200 | 9.300 | 8.330 | 8.350 | 32,742,000 | 287,965,890 |
| 2025/11/10 | 9.330 | 9.650 | 9.160 | 9.250 | 22,525,259 | 210,554,858 |
| 2025/11/03 | 10.380 | 10.380 | 9.060 | 9.330 | 48,426,271 | 473,972,127 |
| 2025/10/27 | 11.070 | 11.250 | 10.070 | 10.100 | 31,500,849 | 334,617,768 |
| 2025/10/20 | 10.410 | 11.110 | 10.220 | 10.880 | 41,896,692 | 446,409,253 |
| 2025/10/13 | 11.020 | 11.730 | 10.230 | 10.310 | 67,809,110 | 733,864,092 |
| 2025/10/06 | 12.800 | 12.810 | 11.480 | 11.590 | 52,779,729 | 642,329,301 |
| 2025/09/29 | 11.890 | 12.920 | 11.620 | 12.680 | 85,109,143 | 1,044,927,503 |
| 2025/09/22 | 8.890 | 13.240 | 8.730 | 11.510 | 400,370,307 | 4,240,922,476 |
| 2025/09/15 | 9.530 | 9.580 | 8.880 | 8.890 | 65,352,520 | 602,550,234 |
| 2025/09/08 | 8.790 | 9.530 | 8.630 | 9.520 | 85,045,131 | 775,398,981 |
| 2025/09/01 | 9.070 | 9.070 | 8.160 | 8.760 | 86,818,859 | 760,967,299 |
| 2025/08/25 | 9.470 | 9.840 | 8.740 | 8.910 | 112,323,650 | 1,037,870,526 |
| 2025/08/18 | 9.480 | 10.300 | 9.000 | 9.410 | 136,927,449 | 1,307,314,819 |
| 2025/08/11 | 9.220 | 9.530 | 8.850 | 9.430 | 109,769,586 | 1,016,191,942 |
| 2025/08/04 | 7.670 | 9.670 | 7.570 | 9.220 | 218,730,708 | 1,866,319,766 |
| 2025/07/28 | 8.550 | 8.970 | 7.720 | 7.760 | 122,966,364 | 1,014,472,503 |
| 2025/07/21 | 8.500 | 8.790 | 7.870 | 8.510 | 139,530,280 | 1,174,496,131 |
| 2025/07/14 | 8.360 | 8.690 | 7.720 | 8.490 | 177,839,232 | 1,478,733,214 |
| 2025/07/07 | 7.700 | 8.640 | 7.630 | 8.450 | 334,800,775 | 2,713,560,281 |
| 2025/06/30 | 7.090 | 8.140 | 6.980 | 7.660 | 256,266,453 | 1,913,669,737 |
| 2025/06/23 | 5.790 | 9.870 | 5.600 | 6.950 | 918,092,267 | 6,474,845,713 |
| 2025/06/16 | 5.650 | 6.330 | 5.650 | 5.760 | 257,237,511 | 1,504,196,345 |
| 2025/06/09 | 5.420 | 5.780 | 5.220 | 5.480 | 260,364,049 | 1,425,493,168 |
| 2025/06/02 | 4.560 | 6.570 | 4.400 | 5.150 | 546,569,656 | 2,825,765,121 |
| 2025/05/26 | 4.400 | 5.250 | 4.310 | 4.640 | 92,969,720 | 432,309,198 |
| 2025/05/19 | 4.380 | 4.550 | 4.330 | 4.370 | 8,701,700 | 38,352,742 |
| 2025/05/12 | 4.300 | 4.520 | 4.280 | 4.410 | 11,901,620 | 52,099,341 |
| 2025/05/06 | 4.240 | 4.480 | 4.220 | 4.260 | 10,012,663 | 43,054,450 |
| 2025/04/28 | 4.130 | 4.300 | 4.060 | 4.270 | 7,748,000 | 32,464,120 |
| 2025/04/22 | 4.050 | 4.230 | 3.980 | 4.140 | 10,557,663 | 43,286,418 |
| 2025/04/14 | 4.080 | 4.120 | 3.940 | 4.000 | 10,536,020 | 42,512,840 |
| 2025/04/07 | 4.210 | 4.210 | 3.700 | 4.030 | 30,905,079 | 124,779,256 |
| 2025/03/31 | 4.440 | 4.460 | 4.270 | 4.430 | 16,996,000 | 74,782,400 |
| 2025/03/24 | 5.200 | 5.200 | 4.370 | 4.430 | 32,052,794 | 153,853,411 |
| 2025/03/17 | 5.190 | 5.540 | 5.120 | 5.130 | 18,887,200 | 99,063,364 |
| 2025/03/10 | 5.140 | 5.230 | 4.950 | 5.190 | 13,703,674 | 70,265,588 |
| 2025/03/03 | 5.180 | 5.250 | 4.900 | 5.140 | 23,340,204 | 119,443,493 |
| 2025/02/24 | 5.410 | 5.530 | 5.160 | 5.170 | 26,406,903 | 140,418,706 |
| 2025/02/17 | 5.290 | 5.430 | 5.140 | 5.430 | 22,792,857 | 121,314,981 |
| 2025/02/10 | 5.100 | 5.320 | 5.020 | 5.210 | 18,459,630 | 95,297,839 |
| 2025/02/03 | 4.870 | 5.140 | 4.670 | 5.070 | 9,717,891 | 47,982,086 |
| 2025/01/27 | 4.860 | 4.930 | 4.780 | 4.870 | 1,797,208 | 8,734,430 |
| 2025/01/20 | 4.910 | 4.970 | 4.740 | 4.800 | 15,238,000 | 73,980,490 |
| 2025/01/13 | 4.690 | 4.900 | 4.560 | 4.840 | 9,194,589 | 43,651,311 |
| 2025/01/06 | 5.070 | 5.090 | 4.720 | 4.720 | 14,467,567 | 70,891,078 |
| 2024/12/30 | 5.380 | 5.440 | 4.990 | 4.990 | 11,118,000 | 57,813,600 |
| 2024/12/23 | 5.420 | 5.460 | 5.280 | 5.380 | 5,834,100 | 31,416,628 |
| 2024/12/16 | 5.550 | 5.570 | 5.340 | 5.350 | 8,414,000 | 45,877,335 |
| 2024/12/09 | 5.420 | 5.870 | 5.340 | 5.550 | 20,296,237 | 112,542,634 |
| 2024/12/02 | 5.200 | 5.440 | 5.190 | 5.420 | 8,390,099 | 44,572,400 |
| 2024/11/25 | 5.080 | 5.360 | 4.860 | 5.200 | 10,736,600 | 55,025,075 |
| 2024/11/18 | 5.360 | 5.420 | 4.940 | 5.000 | 14,926,000 | 77,316,680 |
| 2024/11/11 | 5.660 | 5.900 | 5.320 | 5.340 | 16,205,704 | 90,022,685 |
| 2024/11/04 | 5.200 | 6.180 | 5.200 | 5.790 | 26,820,801 | 149,995,329 |
| 2024/10/28 | 5.200 | 5.340 | 5.010 | 5.140 | 18,114,000 | 93,694,665 |
| 2024/10/21 | 5.280 | 5.540 | 5.080 | 5.190 | 26,438,201 | 139,395,414 |
| 2024/10/14 | 5.380 | 5.520 | 4.740 | 5.140 | 26,082,739 | 135,499,829 |
| 2024/10/07 | 6.580 | 7.600 | 4.930 | 5.260 | 80,041,428 | 487,652,400 |
| 2024/09/30 | 4.600 | 6.350 | 4.600 | 6.280 | 52,523,791 | 286,648,589 |
| 2024/09/23 | 3.410 | 4.360 | 3.380 | 4.360 | 25,643,998 | 99,434,602 |
| 2024/09/16 | 3.360 | 3.420 | 3.270 | 3.380 | 4,798,516 | 16,111,017 |
| 2024/09/09 | 3.410 | 3.410 | 3.200 | 3.300 | 10,054,533 | 33,481,594 |
| 2024/09/02 | 3.500 | 3.500 | 3.400 | 3.430 | 5,210,000 | 18,013,575 |
| 2024/08/26 | 3.720 | 3.750 | 3.400 | 3.500 | 7,757,818 | 27,869,961 |
| 2024/08/19 | 3.760 | 3.830 | 3.650 | 3.700 | 5,335,499 | 19,928,088 |
| 2024/08/12 | 3.830 | 3.840 | 3.760 | 3.790 | 3,736,450 | 14,217,192 |
| 2024/08/05 | 3.810 | 3.870 | 3.740 | 3.820 | 5,709,658 | 21,753,796 |
| 2024/07/29 | 3.830 | 3.940 | 3.770 | 3.850 | 3,507,000 | 13,493,182 |
| 2024/07/22 | 3.880 | 3.930 | 3.760 | 3.820 | 3,881,090 | 14,932,493 |
| 2024/07/15 | 4.020 | 4.030 | 3.890 | 3.920 | 3,144,000 | 12,465,960 |