日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 11.320 | 12.660 | 10.690 | 10.740 | 397,670,500 | 4,514,554,351 |
| 2026/03/23 | 10.220 | 11.970 | 10.110 | 11.540 | 341,932,058 | 3,747,575,355 |
| 2026/03/16 | 10.630 | 11.380 | 10.580 | 10.610 | 277,750,639 | 2,999,706,901 |
| 2026/03/09 | 9.900 | 11.100 | 9.810 | 10.560 | 250,136,524 | 2,587,036,999 |
| 2026/03/02 | 10.470 | 10.550 | 9.580 | 10.090 | 172,644,339 | 1,756,224,538 |
| 2026/02/24 | 11.400 | 11.500 | 10.570 | 10.650 | 178,269,476 | 1,966,312,320 |
| 2026/02/09 | 11.820 | 13.230 | 11.150 | 11.380 | 503,057,445 | 5,983,868,308 |
| 2026/02/02 | 11.900 | 12.640 | 11.000 | 11.600 | 569,320,540 | 6,709,442,563 |
| 2026/01/26 | 11.680 | 12.780 | 10.530 | 12.270 | 555,435,109 | 6,562,465,812 |
| 2026/01/19 | 10.350 | 12.600 | 9.890 | 11.680 | 657,453,075 | 7,317,452,724 |
| 2026/01/12 | 10.380 | 11.680 | 10.300 | 10.610 | 717,465,312 | 7,707,371,114 |
| 2026/01/05 | 8.650 | 10.080 | 8.620 | 10.080 | 272,432,759 | 2,549,289,542 |
| 2025/12/29 | 8.460 | 8.820 | 8.410 | 8.620 | 100,083,309 | 858,464,582 |
| 2025/12/22 | 8.370 | 8.670 | 8.270 | 8.490 | 134,909,184 | 1,139,982,604 |
| 2025/12/15 | 8.450 | 8.570 | 8.100 | 8.430 | 122,445,112 | 1,027,008,376 |
| 2025/12/08 | 8.980 | 9.340 | 8.240 | 8.470 | 163,541,912 | 1,432,218,294 |
| 2025/12/01 | 9.410 | 9.650 | 8.810 | 8.980 | 180,838,537 | 1,665,975,022 |
| 2025/11/24 | 8.960 | 9.500 | 8.870 | 9.460 | 265,472,277 | 2,441,681,267 |
| 2025/11/17 | 9.570 | 9.730 | 8.930 | 8.940 | 221,532,420 | 2,058,590,012 |
| 2025/11/10 | 10.670 | 11.110 | 9.630 | 9.640 | 470,771,510 | 4,831,292,621 |
| 2025/11/03 | 11.590 | 13.990 | 10.660 | 10.660 | 625,079,940 | 7,329,062,296 |
| 2025/10/27 | 9.000 | 10.540 | 8.800 | 10.540 | 476,396,868 | 4,630,577,556 |
| 2025/10/20 | 8.770 | 9.360 | 8.510 | 8.930 | 420,759,374 | 3,741,602,733 |
| 2025/10/13 | 7.500 | 8.880 | 7.480 | 8.640 | 340,508,099 | 2,766,628,304 |
| 2025/10/09 | 8.050 | 8.070 | 7.750 | 7.890 | 77,076,689 | 611,988,910 |
| 2025/09/29 | 8.020 | 8.160 | 7.900 | 8.050 | 93,169,329 | 748,382,635 |
| 2025/09/22 | 7.850 | 8.350 | 7.450 | 8.150 | 273,549,394 | 2,174,717,682 |
| 2025/09/15 | 8.880 | 9.500 | 7.840 | 7.890 | 518,542,296 | 4,421,869,429 |
| 2025/09/08 | 7.650 | 10.540 | 7.650 | 9.220 | 788,703,263 | 6,912,984,100 |
| 2025/09/01 | 7.210 | 8.080 | 7.050 | 7.890 | 437,512,198 | 3,306,498,436 |
| 2025/08/25 | 7.220 | 7.450 | 6.930 | 7.230 | 242,387,553 | 1,747,008,288 |
| 2025/08/18 | 6.970 | 7.220 | 6.950 | 7.180 | 199,410,817 | 1,411,828,584 |
| 2025/08/11 | 7.140 | 7.220 | 6.850 | 6.960 | 165,492,431 | 1,165,480,445 |
| 2025/08/04 | 7.160 | 7.330 | 6.950 | 7.220 | 228,365,582 | 1,636,239,395 |
| 2025/07/28 | 6.780 | 7.880 | 6.710 | 7.100 | 438,758,370 | 3,122,862,698 |
| 2025/07/21 | 6.850 | 6.870 | 6.670 | 6.800 | 142,158,511 | 966,322,478 |
| 2025/07/14 | 7.050 | 7.100 | 6.810 | 6.870 | 167,832,485 | 1,167,694,514 |
| 2025/07/07 | 6.950 | 7.500 | 6.800 | 7.110 | 355,832,170 | 2,522,850,085 |
| 2025/06/30 | 6.970 | 7.300 | 6.800 | 7.020 | 397,538,941 | 2,791,717,213 |
| 2025/06/23 | 6.610 | 7.300 | 6.470 | 7.080 | 420,060,498 | 2,883,715,318 |
| 2025/06/16 | 7.720 | 7.870 | 6.400 | 6.570 | 544,640,336 | 3,888,731,999 |
| 2025/06/09 | 6.150 | 8.880 | 6.090 | 7.990 | 749,043,519 | 5,451,164,209 |
| 2025/06/03 | 5.530 | 6.450 | 5.490 | 6.060 | 398,343,952 | 2,343,258,297 |
| 2025/05/26 | 5.390 | 5.780 | 5.380 | 5.540 | 101,917,037 | 562,836,836 |
| 2025/05/19 | 5.510 | 5.730 | 5.390 | 5.410 | 81,205,460 | 447,442,084 |
| 2025/05/12 | 5.600 | 5.700 | 5.420 | 5.510 | 58,012,044 | 322,401,934 |
| 2025/05/06 | 5.500 | 5.730 | 5.430 | 5.570 | 85,979,398 | 477,830,504 |
| 2025/04/28 | 5.290 | 5.540 | 5.170 | 5.480 | 49,147,718 | 263,923,245 |
| 2025/04/21 | 5.300 | 5.420 | 5.220 | 5.310 | 65,627,990 | 348,648,696 |
| 2025/04/14 | 5.160 | 5.670 | 5.140 | 5.260 | 108,149,560 | 574,003,789 |
| 2025/04/07 | 5.480 | 5.700 | 4.370 | 5.110 | 161,624,599 | 834,791,053 |
| 2025/03/31 | 5.330 | 5.630 | 5.190 | 5.600 | 73,200,201 | 398,026,092 |
| 2025/03/24 | 5.620 | 5.710 | 5.340 | 5.380 | 101,620,796 | 560,184,637 |
| 2025/03/17 | 5.850 | 6.000 | 5.620 | 5.640 | 123,171,840 | 711,625,305 |
| 2025/03/10 | 5.770 | 6.000 | 5.580 | 5.820 | 162,728,455 | 942,604,575 |
| 2025/03/03 | 5.550 | 6.090 | 5.460 | 5.820 | 174,658,227 | 1,000,791,640 |
| 2025/02/24 | 6.240 | 6.260 | 5.510 | 5.540 | 207,074,995 | 1,219,154,033 |
| 2025/02/17 | 6.350 | 6.480 | 5.980 | 6.270 | 292,573,532 | 1,834,436,045 |
| 2025/02/10 | 5.830 | 7.090 | 5.830 | 6.430 | 660,347,307 | 4,156,886,297 |
| 2025/02/05 | 5.410 | 5.980 | 5.350 | 5.810 | 165,270,831 | 931,714,309 |
| 2025/01/27 | 5.540 | 5.650 | 5.300 | 5.310 | 40,474,960 | 220,588,532 |
| 2025/01/20 | 5.760 | 5.840 | 5.270 | 5.470 | 222,731,417 | 1,243,954,963 |
| 2025/01/13 | 5.300 | 6.260 | 5.150 | 5.690 | 460,520,365 | 2,578,914,044 |
| 2025/01/06 | 5.430 | 6.090 | 5.300 | 5.440 | 410,932,911 | 2,286,841,649 |
| 2024/12/30 | 6.270 | 6.310 | 5.370 | 5.390 | 355,690,117 | 2,075,451,832 |
| 2024/12/23 | 8.200 | 8.200 | 6.210 | 6.380 | 546,999,039 | 3,964,375,535 |
| 2024/12/16 | 8.730 | 10.120 | 7.310 | 9.110 | 721,959,685 | 6,365,879,522 |
| 2024/12/09 | 5.700 | 7.940 | 5.290 | 7.940 | 541,084,903 | 3,634,737,835 |
| 2024/12/02 | 4.720 | 5.420 | 4.630 | 5.420 | 289,389,527 | 1,460,693,637 |
| 2024/11/25 | 4.650 | 5.490 | 4.350 | 4.760 | 396,903,441 | 1,910,097,809 |
| 2024/11/18 | 4.250 | 5.050 | 4.050 | 4.540 | 316,594,949 | 1,415,970,909 |
| 2024/11/11 | 4.330 | 4.490 | 4.210 | 4.230 | 92,056,150 | 397,222,287 |
| 2024/11/04 | 4.080 | 4.490 | 4.010 | 4.330 | 99,554,059 | 420,864,784 |
| 2024/10/28 | 4.170 | 4.680 | 4.050 | 4.090 | 252,817,014 | 1,073,840,266 |
| 2024/10/21 | 3.790 | 4.050 | 3.750 | 3.970 | 76,812,932 | 298,802,305 |
| 2024/10/14 | 3.660 | 3.820 | 3.610 | 3.750 | 56,551,398 | 209,805,686 |
| 2024/10/07 | 3.780 | 4.350 | 3.590 | 3.640 | 112,611,814 | 432,429,365 |
| 2024/09/30 | 3.780 | 3.990 | 3.720 | 3.960 | 28,003,050 | 108,161,780 |
| 2024/09/23 | 3.240 | 3.720 | 3.220 | 3.640 | 60,425,722 | 208,770,869 |
| 2024/09/18 | 3.160 | 3.260 | 3.070 | 3.240 | 18,273,038 | 58,153,943 |
| 2024/09/09 | 3.160 | 3.230 | 3.120 | 3.160 | 22,618,818 | 71,645,106 |
| 2024/09/02 | 3.210 | 3.230 | 3.090 | 3.170 | 24,463,900 | 77,672,882 |
| 2024/08/26 | 3.090 | 3.240 | 3.000 | 3.210 | 29,511,560 | 92,518,740 |
| 2024/08/19 | 3.250 | 3.340 | 3.020 | 3.090 | 37,458,624 | 118,931,131 |
| 2024/08/12 | 3.250 | 3.320 | 3.170 | 3.240 | 26,944,884 | 87,436,148 |
| 2024/08/05 | 3.260 | 3.310 | 3.160 | 3.240 | 26,153,982 | 84,804,286 |
| 2024/07/29 | 3.130 | 3.310 | 3.070 | 3.210 | 32,446,996 | 103,181,447 |
| 2024/07/22 | 3.090 | 3.150 | 2.920 | 3.120 | 31,809,944 | 97,656,528 |
| 2024/07/15 | 3.150 | 3.170 | 3.000 | 3.090 | 27,753,336 | 86,104,724 |
| 2024/07/08 | 3.300 | 3.300 | 3.080 | 3.160 | 38,035,414 | 122,093,678 |