日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 10.120 | 10.130 | 9.140 | 9.290 | 141,546,210 | 1,368,751,850 |
| 2026/03/23 | 9.990 | 10.290 | 9.380 | 9.860 | 152,085,366 | 1,502,603,416 |
| 2026/03/16 | 11.180 | 11.880 | 10.110 | 10.120 | 217,991,956 | 2,359,217,943 |
| 2026/03/09 | 14.440 | 14.440 | 10.980 | 11.170 | 313,588,783 | 4,000,608,899 |
| 2026/03/02 | 12.420 | 16.010 | 12.420 | 13.130 | 311,206,511 | 4,199,731,865 |
| 2026/02/24 | 10.690 | 12.170 | 10.600 | 11.290 | 194,802,792 | 2,179,356,235 |
| 2026/02/09 | 10.430 | 11.450 | 9.810 | 10.090 | 218,562,002 | 2,282,880,110 |
| 2026/02/02 | 10.010 | 10.320 | 8.970 | 10.320 | 253,224,550 | 2,508,189,167 |
| 2026/01/26 | 9.200 | 12.300 | 8.960 | 11.120 | 350,203,073 | 3,640,360,943 |
| 2026/01/19 | 8.200 | 9.090 | 8.110 | 8.940 | 167,482,077 | 1,437,833,631 |
| 2026/01/12 | 8.220 | 9.920 | 8.130 | 8.260 | 299,448,149 | 2,584,986,146 |
| 2026/01/05 | 8.140 | 8.680 | 7.570 | 8.350 | 225,465,257 | 1,845,433,128 |
| 2025/12/29 | 7.400 | 7.930 | 7.340 | 7.400 | 50,127,610 | 376,834,308 |
| 2025/12/22 | 7.330 | 7.510 | 7.270 | 7.430 | 47,779,136 | 352,848,919 |
| 2025/12/15 | 7.310 | 7.530 | 6.950 | 7.330 | 61,016,920 | 444,203,177 |
| 2025/12/08 | 8.050 | 8.060 | 7.310 | 7.330 | 84,430,720 | 649,061,160 |
| 2025/12/01 | 8.550 | 8.750 | 7.860 | 8.060 | 100,361,538 | 833,502,573 |
| 2025/11/24 | 8.100 | 8.380 | 7.830 | 8.330 | 102,789,200 | 838,759,872 |
| 2025/11/17 | 8.890 | 9.270 | 7.950 | 7.960 | 164,006,912 | 1,396,928,872 |
| 2025/11/10 | 8.270 | 9.270 | 8.110 | 9.100 | 190,453,057 | 1,654,560,932 |
| 2025/11/03 | 8.170 | 8.560 | 8.140 | 8.330 | 102,019,862 | 846,764,854 |
| 2025/10/27 | 8.300 | 8.320 | 7.990 | 8.140 | 126,907,311 | 1,039,053,608 |
| 2025/10/20 | 8.250 | 9.860 | 8.200 | 8.380 | 350,117,253 | 3,036,391,876 |
| 2025/10/13 | 7.830 | 8.630 | 7.780 | 8.420 | 158,101,203 | 1,290,896,322 |
| 2025/10/09 | 8.010 | 8.500 | 7.980 | 8.320 | 78,669,500 | 645,286,573 |
| 2025/09/29 | 7.890 | 8.280 | 7.870 | 8.190 | 81,170,092 | 654,028,016 |
| 2025/09/22 | 7.600 | 8.260 | 7.190 | 8.060 | 151,282,926 | 1,176,602,956 |
| 2025/09/15 | 8.210 | 8.450 | 7.480 | 7.630 | 162,342,112 | 1,289,402,224 |
| 2025/09/08 | 7.570 | 8.870 | 7.500 | 7.960 | 201,393,788 | 1,606,115,459 |
| 2025/09/01 | 7.380 | 7.940 | 7.230 | 7.570 | 123,823,809 | 932,393,281 |
| 2025/08/25 | 8.280 | 8.380 | 7.150 | 7.360 | 174,806,058 | 1,362,176,206 |
| 2025/08/18 | 7.370 | 8.900 | 7.220 | 8.460 | 202,367,716 | 1,616,412,131 |
| 2025/08/11 | 7.610 | 7.610 | 7.180 | 7.350 | 82,835,950 | 616,092,378 |
| 2025/08/04 | 6.930 | 7.640 | 6.880 | 7.590 | 108,523,699 | 787,882,054 |
| 2025/07/28 | 7.420 | 7.930 | 7.110 | 7.150 | 161,595,142 | 1,196,208,038 |
| 2025/07/21 | 7.450 | 7.570 | 7.310 | 7.410 | 76,397,826 | 568,017,836 |
| 2025/07/14 | 7.550 | 7.710 | 7.290 | 7.460 | 90,952,946 | 682,374,477 |
| 2025/07/07 | 7.580 | 7.830 | 7.360 | 7.500 | 126,616,601 | 958,171,128 |
| 2025/06/30 | 8.140 | 8.970 | 7.650 | 7.740 | 263,290,054 | 2,139,231,688 |
| 2025/06/23 | 10.410 | 10.580 | 7.880 | 8.490 | 323,565,950 | 3,022,105,973 |
| 2025/06/16 | 7.550 | 11.050 | 7.550 | 9.620 | 253,756,605 | 2,269,218,440 |
| 2025/06/09 | 6.130 | 6.860 | 6.010 | 6.860 | 77,467,092 | 500,824,749 |
| 2025/06/03 | 6.030 | 6.160 | 5.900 | 6.110 | 31,638,196 | 191,411,085 |
| 2025/05/26 | 5.830 | 6.010 | 5.790 | 5.880 | 28,883,001 | 169,759,838 |
| 2025/05/19 | 5.810 | 6.040 | 5.700 | 5.760 | 32,846,760 | 191,414,493 |
| 2025/05/12 | 5.870 | 5.910 | 5.690 | 5.750 | 26,800,131 | 155,574,760 |
| 2025/05/06 | 5.530 | 5.930 | 5.500 | 5.820 | 32,922,614 | 187,494,286 |
| 2025/04/28 | 5.320 | 5.510 | 5.160 | 5.440 | 18,884,312 | 101,172,701 |
| 2025/04/21 | 5.330 | 5.640 | 5.220 | 5.320 | 38,503,702 | 207,053,657 |
| 2025/04/14 | 5.150 | 5.410 | 4.940 | 5.390 | 45,012,402 | 235,077,269 |
| 2025/04/07 | 5.190 | 5.300 | 4.420 | 5.080 | 54,127,974 | 270,504,550 |
| 2025/03/31 | 5.400 | 5.890 | 5.270 | 5.660 | 50,564,200 | 280,884,131 |
| 2025/03/24 | 6.010 | 6.120 | 5.420 | 5.440 | 57,786,956 | 332,130,529 |
| 2025/03/17 | 5.890 | 6.300 | 5.810 | 6.100 | 67,846,926 | 408,777,729 |
| 2025/03/10 | 5.570 | 6.300 | 5.570 | 5.860 | 89,938,131 | 523,889,613 |
| 2025/03/03 | 5.770 | 5.780 | 5.350 | 5.560 | 97,073,434 | 545,067,331 |
| 2025/02/24 | 5.240 | 5.820 | 5.160 | 5.820 | 56,766,270 | 312,782,147 |
| 2025/02/17 | 5.200 | 5.360 | 5.150 | 5.220 | 35,763,604 | 187,133,057 |
| 2025/02/10 | 5.230 | 5.430 | 5.190 | 5.190 | 38,960,478 | 204,932,114 |
| 2025/02/05 | 5.090 | 5.280 | 5.070 | 5.230 | 24,553,702 | 126,881,255 |
| 2025/01/27 | 5.110 | 5.200 | 5.030 | 5.070 | 5,551,300 | 28,325,508 |
| 2025/01/20 | 5.380 | 5.440 | 5.000 | 5.110 | 62,618,336 | 327,650,443 |
| 2025/01/13 | 5.130 | 5.870 | 5.050 | 5.490 | 99,834,991 | 537,611,426 |
| 2025/01/06 | 4.730 | 4.890 | 4.450 | 4.660 | 31,360,069 | 146,843,523 |
| 2024/12/30 | 5.000 | 5.150 | 4.650 | 4.660 | 33,435,894 | 162,665,624 |
| 2024/12/23 | 5.600 | 5.620 | 4.730 | 5.070 | 62,676,595 | 329,365,506 |
| 2024/12/16 | 6.250 | 6.430 | 5.460 | 5.680 | 54,679,538 | 325,616,648 |
| 2024/12/09 | 6.110 | 6.500 | 6.090 | 6.190 | 54,797,800 | 340,979,310 |
| 2024/12/02 | 5.920 | 6.200 | 5.910 | 6.110 | 52,832,216 | 318,842,423 |
| 2024/11/25 | 5.660 | 6.090 | 5.540 | 5.920 | 51,445,314 | 298,511,434 |
| 2024/11/18 | 5.880 | 6.000 | 5.490 | 5.690 | 54,383,668 | 313,521,846 |
| 2024/11/11 | 5.960 | 6.220 | 5.800 | 5.920 | 64,517,875 | 385,494,303 |
| 2024/11/04 | 5.750 | 6.250 | 5.690 | 6.020 | 81,649,646 | 483,978,276 |
| 2024/10/28 | 5.950 | 6.450 | 5.750 | 5.800 | 112,338,720 | 672,628,086 |
| 2024/10/21 | 5.390 | 6.060 | 5.280 | 5.870 | 93,999,632 | 531,097,920 |
| 2024/10/14 | 5.610 | 5.890 | 5.280 | 5.380 | 77,381,164 | 428,691,648 |
| 2024/10/08 | 6.180 | 6.190 | 5.400 | 5.730 | 120,647,240 | 708,802,535 |
| 2024/09/30 | 5.420 | 5.720 | 5.190 | 5.630 | 31,310,712 | 171,895,808 |
| 2024/09/23 | 4.870 | 5.240 | 4.710 | 5.220 | 109,592,177 | 549,056,806 |
| 2024/09/18 | 4.800 | 5.110 | 4.640 | 4.860 | 87,045,453 | 422,388,060 |
| 2024/09/09 | 4.150 | 4.910 | 4.130 | 4.910 | 81,847,804 | 370,361,313 |
| 2024/09/02 | 4.410 | 4.510 | 4.170 | 4.190 | 38,352,604 | 165,683,249 |
| 2024/08/26 | 4.340 | 4.790 | 4.260 | 4.460 | 98,459,992 | 439,377,714 |
| 2024/08/19 | 4.490 | 4.680 | 4.110 | 4.210 | 91,470,067 | 399,952,867 |
| 2024/08/12 | 4.440 | 5.510 | 4.370 | 4.670 | 205,446,206 | 975,355,862 |
| 2024/08/05 | 4.060 | 4.970 | 4.060 | 4.550 | 117,729,225 | 519,185,882 |
| 2024/07/29 | 3.900 | 4.160 | 3.840 | 4.110 | 21,160,200 | 84,693,700 |
| 2024/07/22 | 3.920 | 4.000 | 3.750 | 3.880 | 16,195,902 | 62,961,569 |
| 2024/07/15 | 3.970 | 4.020 | 3.720 | 3.900 | 16,602,993 | 64,793,180 |
| 2024/07/08 | 4.120 | 4.160 | 3.840 | 4.000 | 23,835,341 | 96,056,424 |