日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 10.020 | 10.340 | 8.890 | 8.980 | 341,543,717 | 3,264,304,075 |
| 2026/03/23 | 9.500 | 10.580 | 9.320 | 10.140 | 535,909,498 | 5,297,465,387 |
| 2026/03/16 | 12.520 | 13.350 | 10.010 | 10.010 | 1,003,467,398 | 11,512,279,723 |
| 2026/03/09 | 12.290 | 12.760 | 11.510 | 12.760 | 824,825,462 | 10,170,097,946 |
| 2026/03/02 | 12.610 | 13.000 | 10.840 | 12.210 | 511,419,618 | 6,221,419,652 |
| 2026/02/24 | 11.630 | 13.330 | 11.630 | 12.810 | 662,355,639 | 8,180,092,141 |
| 2026/02/09 | 13.390 | 14.000 | 11.370 | 11.380 | 963,086,989 | 12,072,295,407 |
| 2026/02/02 | 12.770 | 14.990 | 12.010 | 13.160 | 1,367,920,475 | 18,101,007,685 |
| 2026/01/26 | 10.090 | 12.770 | 9.900 | 12.770 | 1,253,490,484 | 14,267,855,434 |
| 2026/01/19 | 7.790 | 10.430 | 7.750 | 9.910 | 986,822,164 | 8,851,794,811 |
| 2026/01/12 | 7.850 | 8.100 | 7.720 | 7.820 | 170,669,741 | 1,343,597,536 |
| 2026/01/05 | 7.550 | 8.230 | 7.520 | 7.870 | 181,580,576 | 1,414,966,638 |
| 2025/12/29 | 7.700 | 7.740 | 7.450 | 7.560 | 41,197,088 | 313,612,832 |
| 2025/12/22 | 7.700 | 7.830 | 7.640 | 7.700 | 76,970,206 | 594,017,564 |
| 2025/12/15 | 7.520 | 7.630 | 7.220 | 7.630 | 98,990,418 | 742,428,135 |
| 2025/12/08 | 7.780 | 7.860 | 7.520 | 7.630 | 68,294,771 | 525,698,999 |
| 2025/12/01 | 7.960 | 8.160 | 7.530 | 7.690 | 97,458,605 | 763,588,170 |
| 2025/11/24 | 7.890 | 8.200 | 7.700 | 8.000 | 120,045,641 | 954,062,731 |
| 2025/11/17 | 8.730 | 9.300 | 7.850 | 7.890 | 252,288,871 | 2,129,948,793 |
| 2025/11/10 | 8.650 | 9.080 | 8.580 | 8.720 | 238,402,968 | 2,087,813,992 |
| 2025/11/03 | 8.440 | 8.870 | 8.310 | 8.700 | 156,615,912 | 1,343,764,524 |
| 2025/10/27 | 8.660 | 8.700 | 8.310 | 8.420 | 87,688,612 | 747,326,195 |
| 2025/10/20 | 8.390 | 8.970 | 8.310 | 8.520 | 142,160,304 | 1,215,115,198 |
| 2025/10/13 | 8.430 | 8.950 | 8.330 | 8.340 | 133,944,155 | 1,140,199,619 |
| 2025/10/09 | 8.580 | 8.800 | 8.520 | 8.700 | 53,664,324 | 464,196,402 |
| 2025/09/29 | 8.600 | 8.610 | 8.460 | 8.560 | 43,840,417 | 375,164,368 |
| 2025/09/22 | 9.210 | 9.270 | 8.300 | 8.630 | 232,629,486 | 2,059,352,524 |
| 2025/09/15 | 9.470 | 9.620 | 9.190 | 9.300 | 268,983,797 | 2,527,102,772 |
| 2025/09/08 | 10.100 | 10.450 | 9.400 | 9.500 | 449,278,833 | 4,431,012,490 |
| 2025/09/01 | 9.930 | 10.970 | 9.380 | 10.300 | 824,009,951 | 8,359,580,952 |
| 2025/08/25 | 9.420 | 10.500 | 9.040 | 9.940 | 658,902,910 | 6,407,830,799 |
| 2025/08/18 | 9.230 | 10.250 | 9.230 | 9.500 | 514,508,100 | 4,914,838,625 |
| 2025/08/11 | 9.080 | 9.440 | 9.020 | 9.230 | 271,412,194 | 2,494,956,593 |
| 2025/08/04 | 8.890 | 9.660 | 8.820 | 9.080 | 293,233,879 | 2,672,093,722 |
| 2025/07/28 | 9.110 | 9.290 | 8.820 | 8.980 | 195,409,549 | 1,768,456,418 |
| 2025/07/21 | 9.440 | 9.640 | 9.080 | 9.160 | 276,857,493 | 2,583,080,409 |
| 2025/07/14 | 9.480 | 9.790 | 9.180 | 9.710 | 344,701,205 | 3,288,449,495 |
| 2025/07/07 | 9.800 | 10.280 | 9.400 | 9.600 | 466,270,038 | 4,555,458,271 |
| 2025/06/30 | 9.070 | 11.100 | 9.030 | 9.860 | 997,982,365 | 9,745,297,794 |
| 2025/06/23 | 8.680 | 9.270 | 8.680 | 9.070 | 363,168,539 | 3,241,279,210 |
| 2025/06/16 | 9.300 | 9.600 | 8.700 | 8.760 | 296,975,570 | 2,699,507,931 |
| 2025/06/09 | 9.690 | 10.550 | 9.390 | 9.400 | 548,022,125 | 5,347,325,884 |
| 2025/06/03 | 9.660 | 10.380 | 9.650 | 9.690 | 422,952,248 | 4,163,964,881 |
| 2025/05/26 | 11.130 | 11.910 | 9.700 | 9.750 | 810,801,018 | 8,612,733,813 |
| 2025/05/19 | 12.220 | 12.890 | 11.000 | 11.220 | 1,400,741,390 | 16,574,272,497 |
| 2025/05/12 | 11.030 | 12.600 | 10.710 | 12.440 | 1,261,862,055 | 14,757,476,733 |
| 2025/05/06 | 12.400 | 13.680 | 11.140 | 11.140 | 1,104,112,821 | 13,348,724,005 |
| 2025/04/28 | 11.470 | 13.150 | 10.710 | 12.440 | 782,439,342 | 9,344,281,841 |
| 2025/04/21 | 11.920 | 13.300 | 11.040 | 11.580 | 1,360,809,221 | 16,275,278,283 |
| 2025/04/14 | 7.780 | 11.920 | 7.500 | 11.920 | 1,420,841,036 | 13,895,825,332 |
| 2025/04/07 | 7.260 | 7.990 | 6.370 | 7.680 | 1,533,111,723 | 11,230,043,370 |
| 2025/03/31 | 6.090 | 7.030 | 5.480 | 7.030 | 799,780,483 | 5,124,593,444 |
| 2025/03/24 | 5.690 | 7.350 | 5.160 | 6.770 | 1,370,354,343 | 8,554,436,986 |
| 2025/03/17 | 4.750 | 5.480 | 4.710 | 5.480 | 281,741,484 | 1,438,290,275 |
| 2025/03/10 | 4.880 | 4.940 | 4.610 | 4.750 | 160,387,538 | 769,058,244 |
| 2025/03/03 | 4.740 | 4.940 | 4.700 | 4.850 | 277,163,297 | 1,332,462,550 |
| 2025/02/24 | 4.520 | 4.990 | 4.470 | 4.690 | 250,451,478 | 1,168,982,273 |
| 2025/02/17 | 4.570 | 4.650 | 4.390 | 4.530 | 127,752,450 | 579,357,360 |
| 2025/02/10 | 4.650 | 4.700 | 4.550 | 4.570 | 140,718,598 | 649,768,126 |
| 2025/02/05 | 4.500 | 4.690 | 4.440 | 4.650 | 95,814,667 | 437,873,028 |
| 2025/01/27 | 4.650 | 4.680 | 4.460 | 4.470 | 29,236,556 | 133,464,878 |
| 2025/01/20 | 4.680 | 4.900 | 4.480 | 4.590 | 313,330,660 | 1,460,904,202 |
| 2025/01/13 | 3.930 | 4.940 | 3.860 | 4.770 | 330,546,803 | 1,446,142,263 |
| 2025/01/06 | 4.020 | 4.150 | 3.890 | 3.970 | 95,464,292 | 382,573,150 |
| 2024/12/30 | 4.600 | 4.610 | 4.000 | 4.020 | 112,991,341 | 486,710,201 |
| 2024/12/23 | 4.650 | 4.900 | 4.340 | 4.630 | 274,824,233 | 1,272,436,198 |
| 2024/12/16 | 4.790 | 4.870 | 4.470 | 4.620 | 142,566,855 | 668,282,132 |
| 2024/12/09 | 5.090 | 5.180 | 4.810 | 4.810 | 254,340,727 | 1,264,709,265 |
| 2024/12/02 | 4.780 | 5.380 | 4.760 | 5.160 | 449,464,279 | 2,256,310,680 |
| 2024/11/25 | 4.480 | 4.900 | 4.370 | 4.760 | 343,823,728 | 1,591,044,301 |
| 2024/11/18 | 4.520 | 5.060 | 4.410 | 4.500 | 503,580,065 | 2,327,798,850 |
| 2024/11/11 | 4.910 | 5.940 | 4.660 | 4.660 | 673,545,757 | 3,396,354,479 |
| 2024/11/04 | 3.810 | 4.460 | 3.790 | 4.460 | 176,347,632 | 728,315,720 |
| 2024/10/28 | 3.900 | 4.000 | 3.840 | 3.840 | 139,122,065 | 541,880,443 |
| 2024/10/21 | 3.650 | 3.960 | 3.620 | 3.930 | 128,068,266 | 485,378,728 |
| 2024/10/14 | 3.630 | 3.700 | 3.540 | 3.650 | 95,093,893 | 345,190,831 |
| 2024/10/07 | 3.660 | 4.210 | 3.570 | 3.610 | 231,540,630 | 871,171,620 |
| 2024/09/30 | 3.660 | 3.870 | 3.590 | 3.830 | 59,098,571 | 220,880,909 |
| 2024/09/23 | 3.240 | 3.590 | 3.220 | 3.560 | 93,261,860 | 317,323,478 |
| 2024/09/18 | 3.210 | 3.310 | 3.130 | 3.270 | 29,124,879 | 94,073,359 |
| 2024/09/09 | 3.280 | 3.320 | 3.190 | 3.210 | 29,870,002 | 97,077,506 |
| 2024/09/02 | 3.330 | 3.400 | 3.280 | 3.280 | 40,630,202 | 134,993,846 |
| 2024/08/26 | 3.270 | 3.390 | 3.220 | 3.350 | 41,501,907 | 137,267,557 |
| 2024/08/19 | 3.440 | 3.450 | 3.230 | 3.270 | 43,679,388 | 146,216,751 |
| 2024/08/12 | 3.570 | 3.580 | 3.420 | 3.440 | 58,560,568 | 205,108,389 |
| 2024/08/05 | 3.470 | 3.640 | 3.440 | 3.540 | 74,478,729 | 262,351,322 |
| 2024/07/29 | 3.420 | 3.580 | 3.360 | 3.510 | 73,934,445 | 256,367,688 |
| 2024/07/22 | 3.500 | 3.600 | 3.310 | 3.410 | 75,397,519 | 260,498,428 |
| 2024/07/15 | 3.660 | 3.690 | 3.340 | 3.500 | 125,861,359 | 446,493,171 |
| 2024/07/08 | 3.800 | 3.870 | 3.550 | 3.700 | 293,561,583 | 1,094,984,704 |