日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 7.590 | 8.110 | 7.110 | 7.120 | 2,108,924,525 | 15,780,027,758 |
| 2026/03/23 | 7.190 | 8.000 | 7.140 | 7.740 | 2,264,263,227 | 17,021,598,808 |
| 2026/03/16 | 7.610 | 8.040 | 7.320 | 7.330 | 2,000,046,738 | 15,150,354,040 |
| 2026/03/09 | 8.500 | 8.860 | 7.650 | 7.730 | 2,585,261,684 | 21,160,366,883 |
| 2026/03/02 | 9.170 | 9.420 | 7.910 | 8.670 | 3,581,968,858 | 31,494,461,183 |
| 2026/02/24 | 9.180 | 9.770 | 8.810 | 9.630 | 4,013,017,673 | 37,511,682,698 |
| 2026/02/09 | 8.840 | 9.340 | 8.190 | 8.960 | 4,896,837,358 | 43,251,315,964 |
| 2026/02/02 | 9.410 | 10.320 | 8.120 | 8.460 | 6,215,751,445 | 56,423,483,741 |
| 2026/01/26 | 8.280 | 10.090 | 7.770 | 9.320 | 6,104,848,688 | 54,119,483,619 |
| 2026/01/19 | 9.360 | 9.360 | 7.590 | 8.400 | 2,146,480,639 | 18,626,085,744 |
| 2026/01/12 | 8.210 | 10.400 | 8.210 | 10.400 | 3,271,307,013 | 30,439,511,755 |
| 2026/01/05 | 6.000 | 7.460 | 5.810 | 7.460 | 8,317,842,644 | 55,583,983,468 |
| 2025/12/29 | 5.150 | 5.640 | 5.060 | 5.640 | 1,496,642,332 | 8,040,710,928 |
| 2025/12/22 | 5.040 | 5.320 | 5.000 | 5.150 | 1,667,288,897 | 8,549,023,819 |
| 2025/12/15 | 5.160 | 5.200 | 4.940 | 5.020 | 977,598,967 | 4,966,202,752 |
| 2025/12/08 | 5.080 | 5.230 | 4.930 | 5.210 | 1,658,061,695 | 8,476,840,415 |
| 2025/12/01 | 5.120 | 5.120 | 4.870 | 4.980 | 1,085,034,711 | 5,449,586,835 |
| 2025/11/24 | 5.050 | 5.440 | 4.890 | 5.130 | 2,280,680,454 | 11,694,189,027 |
| 2025/11/17 | 4.860 | 5.600 | 4.860 | 5.040 | 3,355,291,766 | 17,078,435,088 |
| 2025/11/10 | 5.070 | 5.130 | 4.850 | 4.860 | 1,043,449,854 | 5,193,771,648 |
| 2025/11/03 | 5.230 | 5.470 | 5.070 | 5.070 | 2,073,690,123 | 10,803,925,540 |
| 2025/10/27 | 5.010 | 5.520 | 5.000 | 5.340 | 2,361,540,448 | 12,321,337,287 |
| 2025/10/20 | 4.920 | 5.040 | 4.760 | 4.970 | 1,363,055,417 | 6,709,640,290 |
| 2025/10/13 | 5.400 | 5.730 | 4.820 | 4.840 | 2,233,523,687 | 11,608,739,363 |
| 2025/10/09 | 5.710 | 6.100 | 5.640 | 5.800 | 1,260,462,375 | 7,326,437,554 |
| 2025/09/29 | 5.380 | 5.710 | 5.350 | 5.640 | 939,938,417 | 5,188,460,061 |
| 2025/09/22 | 6.220 | 6.480 | 5.380 | 5.400 | 4,117,731,149 | 24,171,081,844 |
| 2025/09/15 | 5.970 | 6.850 | 5.880 | 6.200 | 6,177,929,507 | 38,457,611,181 |
| 2025/09/08 | 5.450 | 6.280 | 5.210 | 5.960 | 6,038,149,467 | 34,568,405,698 |
| 2025/09/01 | 5.260 | 6.200 | 5.070 | 5.370 | 6,631,664,817 | 36,308,364,873 |
| 2025/08/25 | 4.900 | 5.660 | 4.760 | 5.260 | 7,022,906,483 | 36,132,853,855 |
| 2025/08/18 | 4.060 | 5.370 | 4.060 | 4.840 | 7,537,755,495 | 34,541,764,555 |
| 2025/08/11 | 3.850 | 4.180 | 3.830 | 4.040 | 3,636,641,174 | 14,455,648,666 |
| 2025/08/04 | 3.880 | 3.990 | 3.810 | 3.820 | 2,377,116,578 | 9,211,326,739 |
| 2025/07/28 | 3.870 | 4.030 | 3.680 | 3.900 | 2,703,083,591 | 10,460,933,497 |
| 2025/07/21 | 3.770 | 4.050 | 3.680 | 3.840 | 3,046,459,447 | 11,683,171,979 |
| 2025/07/14 | 3.470 | 3.930 | 3.410 | 3.690 | 3,425,580,359 | 12,417,728,801 |
| 2025/07/07 | 3.360 | 3.500 | 3.350 | 3.480 | 952,512,006 | 3,259,972,340 |
| 2025/06/30 | 3.410 | 3.520 | 3.360 | 3.370 | 892,160,318 | 3,046,727,485 |
| 2025/06/23 | 3.250 | 3.470 | 3.230 | 3.410 | 916,996,518 | 3,062,768,370 |
| 2025/06/16 | 3.410 | 3.490 | 3.280 | 3.290 | 665,039,955 | 2,239,522,048 |
| 2025/06/09 | 3.600 | 3.670 | 3.430 | 3.430 | 946,201,218 | 3,342,455,802 |
| 2025/06/03 | 3.580 | 3.700 | 3.560 | 3.600 | 682,915,407 | 2,465,324,619 |
| 2025/05/26 | 3.560 | 3.800 | 3.520 | 3.620 | 1,321,611,498 | 4,790,841,680 |
| 2025/05/19 | 3.730 | 3.830 | 3.590 | 3.600 | 1,210,618,072 | 4,464,154,140 |
| 2025/05/12 | 3.820 | 3.950 | 3.700 | 3.740 | 1,740,310,804 | 6,617,531,832 |
| 2025/05/06 | 3.790 | 4.140 | 3.740 | 3.800 | 2,984,876,877 | 11,544,011,321 |
| 2025/04/28 | 3.380 | 3.930 | 3.330 | 3.730 | 1,921,783,665 | 6,904,007,816 |
| 2025/04/21 | 3.200 | 3.850 | 3.180 | 3.410 | 2,806,168,964 | 9,569,036,167 |
| 2025/04/14 | 3.260 | 3.380 | 3.130 | 3.200 | 1,090,360,176 | 3,535,492,870 |
| 2025/04/07 | 3.140 | 3.330 | 2.730 | 3.220 | 1,763,974,316 | 5,477,140,251 |
| 2025/03/31 | 3.650 | 3.650 | 3.470 | 3.490 | 927,019,881 | 3,304,825,875 |
| 2025/03/24 | 3.970 | 3.990 | 3.680 | 3.690 | 1,339,655,771 | 5,134,230,742 |
| 2025/03/17 | 4.130 | 4.210 | 3.940 | 3.960 | 1,632,245,349 | 6,626,916,116 |
| 2025/03/10 | 4.480 | 4.480 | 4.030 | 4.130 | 3,540,118,345 | 15,151,706,516 |
| 2025/03/03 | 3.960 | 4.660 | 3.810 | 4.520 | 4,211,893,182 | 17,847,897,358 |
| 2025/02/24 | 4.370 | 4.690 | 3.960 | 3.980 | 3,820,139,043 | 16,235,590,932 |
| 2025/02/17 | 4.400 | 4.660 | 4.180 | 4.390 | 4,344,239,062 | 19,147,233,665 |
| 2025/02/10 | 4.140 | 4.950 | 4.130 | 4.370 | 7,452,727,239 | 32,773,368,033 |
| 2025/02/05 | 3.750 | 4.390 | 3.700 | 4.130 | 4,623,411,868 | 18,458,971,882 |
| 2025/01/27 | 3.770 | 3.850 | 3.630 | 3.640 | 675,636,280 | 2,515,056,052 |
| 2025/01/20 | 3.940 | 4.040 | 3.520 | 3.700 | 5,259,551,570 | 19,986,295,966 |
| 2025/01/13 | 3.560 | 4.430 | 3.270 | 3.830 | 7,152,154,771 | 26,981,503,873 |
| 2025/01/06 | 2.880 | 4.080 | 2.800 | 3.630 | 6,778,078,920 | 22,689,619,184 |
| 2024/12/30 | 3.330 | 3.360 | 2.880 | 2.900 | 2,470,085,794 | 7,700,492,462 |
| 2024/12/23 | 4.150 | 4.150 | 3.270 | 3.370 | 3,931,074,803 | 14,682,564,389 |
| 2024/12/16 | 4.140 | 4.270 | 3.620 | 4.210 | 4,845,256,940 | 19,671,743,176 |
| 2024/12/09 | 5.650 | 5.900 | 4.070 | 4.110 | 8,938,945,756 | 44,091,349,941 |
| 2024/12/02 | 4.040 | 5.910 | 4.040 | 5.690 | 8,603,800,385 | 42,330,697,894 |
| 2024/11/25 | 2.770 | 3.670 | 2.650 | 3.670 | 6,179,463,755 | 19,712,489,378 |
| 2024/11/18 | 2.350 | 2.770 | 2.120 | 2.710 | 4,747,917,220 | 11,810,444,084 |
| 2024/11/11 | 2.080 | 2.280 | 2.030 | 2.280 | 1,885,910,771 | 4,087,711,596 |
| 2024/11/04 | 1.850 | 2.160 | 1.830 | 2.090 | 1,562,189,829 | 3,097,041,335 |
| 2024/10/28 | 1.820 | 1.970 | 1.800 | 1.840 | 1,167,916,638 | 2,169,405,155 |
| 2024/10/21 | 1.710 | 1.850 | 1.700 | 1.820 | 842,625,872 | 1,491,447,793 |
| 2024/10/14 | 1.690 | 1.740 | 1.620 | 1.690 | 533,967,816 | 899,735,769 |
| 2024/10/07 | 1.750 | 2.040 | 1.670 | 1.690 | 1,468,470,371 | 2,624,890,788 |
| 2024/09/30 | 1.750 | 1.870 | 1.710 | 1.850 | 404,275,442 | 725,674,418 |
| 2024/09/23 | 1.450 | 1.740 | 1.440 | 1.710 | 813,294,016 | 1,289,071,015 |
| 2024/09/18 | 1.460 | 1.520 | 1.430 | 1.460 | 197,333,654 | 289,587,137 |
| 2024/09/09 | 1.380 | 1.470 | 1.370 | 1.460 | 297,333,924 | 422,214,172 |
| 2024/09/02 | 1.430 | 1.430 | 1.380 | 1.390 | 172,120,698 | 242,259,882 |
| 2024/08/26 | 1.390 | 1.440 | 1.350 | 1.430 | 238,495,530 | 334,489,980 |
| 2024/08/19 | 1.430 | 1.450 | 1.360 | 1.390 | 231,881,711 | 326,373,508 |
| 2024/08/12 | 1.450 | 1.470 | 1.420 | 1.430 | 230,222,032 | 332,095,281 |
| 2024/08/05 | 1.480 | 1.510 | 1.440 | 1.450 | 342,119,623 | 502,915,845 |
| 2024/07/29 | 1.500 | 1.520 | 1.470 | 1.490 | 366,872,829 | 548,474,879 |
| 2024/07/22 | 1.450 | 1.510 | 1.420 | 1.480 | 315,635,899 | 462,406,592 |
| 2024/07/15 | 1.560 | 1.560 | 1.450 | 1.450 | 347,531,226 | 523,034,495 |
| 2024/07/08 | 1.370 | 1.590 | 1.340 | 1.550 | 752,907,674 | 1,101,127,473 |