日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 6.520 | 6.930 | 5.890 | 5.890 | 1,244,936,672 | 7,852,438,058 |
| 2026/03/23 | 5.910 | 7.730 | 5.900 | 6.670 | 1,303,590,747 | 8,541,778,369 |
| 2026/03/16 | 5.990 | 6.300 | 5.750 | 5.990 | 428,040,133 | 2,571,451,098 |
| 2026/03/09 | 6.220 | 6.840 | 6.000 | 6.000 | 632,762,467 | 3,964,256,855 |
| 2026/03/02 | 6.590 | 6.720 | 5.800 | 6.290 | 621,146,637 | 3,944,281,144 |
| 2026/02/24 | 6.850 | 7.100 | 6.450 | 6.810 | 666,945,004 | 4,536,893,389 |
| 2026/02/09 | 7.400 | 8.180 | 6.520 | 6.620 | 1,464,409,532 | 10,514,460,439 |
| 2026/02/02 | 5.820 | 7.600 | 5.820 | 7.240 | 1,671,095,224 | 11,062,650,382 |
| 2026/01/26 | 6.010 | 7.270 | 5.900 | 5.900 | 1,400,063,260 | 8,778,396,640 |
| 2026/01/19 | 4.640 | 5.460 | 4.550 | 5.460 | 906,132,905 | 4,555,583,179 |
| 2026/01/12 | 4.700 | 6.160 | 4.540 | 5.150 | 862,720,583 | 4,432,226,995 |
| 2026/01/05 | 4.370 | 4.810 | 4.200 | 4.640 | 726,384,118 | 3,272,360,451 |
| 2025/12/29 | 4.350 | 4.490 | 4.210 | 4.340 | 294,988,104 | 1,282,460,782 |
| 2025/12/22 | 4.250 | 4.530 | 4.010 | 4.350 | 394,540,192 | 1,690,604,722 |
| 2025/12/15 | 4.220 | 4.430 | 3.990 | 4.250 | 451,545,343 | 1,906,650,210 |
| 2025/12/08 | 4.140 | 4.510 | 4.040 | 4.220 | 789,062,663 | 3,335,762,407 |
| 2025/12/01 | 3.950 | 4.220 | 3.800 | 4.220 | 349,444,981 | 1,414,378,560 |
| 2025/11/24 | 3.880 | 3.970 | 3.770 | 3.940 | 286,354,064 | 1,113,917,308 |
| 2025/11/17 | 4.890 | 5.060 | 3.800 | 3.800 | 924,249,327 | 4,055,143,922 |
| 2025/11/10 | 3.890 | 4.820 | 3.870 | 4.600 | 963,769,646 | 4,139,390,629 |
| 2025/11/03 | 3.650 | 3.950 | 3.650 | 3.870 | 198,232,072 | 749,317,232 |
| 2025/10/27 | 3.570 | 3.800 | 3.510 | 3.650 | 195,301,434 | 709,432,459 |
| 2025/10/20 | 3.540 | 3.660 | 3.530 | 3.560 | 102,001,356 | 364,399,844 |
| 2025/10/13 | 3.530 | 3.750 | 3.420 | 3.500 | 165,707,457 | 588,261,472 |
| 2025/10/09 | 3.660 | 3.680 | 3.610 | 3.650 | 50,142,502 | 183,020,132 |
| 2025/09/29 | 3.600 | 3.660 | 3.510 | 3.630 | 53,744,800 | 193,481,280 |
| 2025/09/22 | 3.660 | 3.660 | 3.400 | 3.590 | 171,496,091 | 613,527,265 |
| 2025/09/15 | 3.820 | 3.980 | 3.660 | 3.670 | 283,893,643 | 1,073,827,704 |
| 2025/09/08 | 3.900 | 3.920 | 3.750 | 3.840 | 250,996,660 | 966,964,632 |
| 2025/09/01 | 3.650 | 3.890 | 3.610 | 3.890 | 339,134,149 | 1,275,144,400 |
| 2025/08/25 | 3.750 | 3.830 | 3.520 | 3.650 | 258,755,452 | 954,160,729 |
| 2025/08/18 | 3.720 | 3.780 | 3.660 | 3.740 | 230,188,214 | 857,451,097 |
| 2025/08/11 | 3.660 | 3.730 | 3.590 | 3.670 | 206,868,349 | 757,655,328 |
| 2025/08/04 | 3.680 | 3.750 | 3.610 | 3.660 | 224,224,468 | 824,024,919 |
| 2025/07/28 | 3.830 | 3.840 | 3.600 | 3.690 | 287,641,226 | 1,075,778,185 |
| 2025/07/21 | 3.750 | 3.970 | 3.730 | 3.810 | 494,387,459 | 1,886,088,156 |
| 2025/07/14 | 4.260 | 4.800 | 3.730 | 3.740 | 981,145,996 | 4,054,585,828 |
| 2025/07/07 | 3.330 | 4.900 | 3.310 | 4.570 | 791,569,884 | 3,188,047,707 |
| 2025/06/30 | 3.190 | 3.440 | 3.180 | 3.340 | 190,290,738 | 625,580,801 |
| 2025/06/23 | 3.080 | 3.240 | 3.070 | 3.170 | 87,550,708 | 274,909,223 |
| 2025/06/16 | 3.090 | 3.160 | 3.040 | 3.110 | 59,061,102 | 183,089,416 |
| 2025/06/09 | 3.170 | 3.190 | 3.060 | 3.070 | 66,055,908 | 206,259,572 |
| 2025/06/03 | 3.090 | 3.190 | 3.090 | 3.160 | 34,941,600 | 109,454,562 |
| 2025/05/26 | 3.100 | 3.170 | 3.080 | 3.120 | 55,668,402 | 173,546,243 |
| 2025/05/19 | 3.270 | 3.350 | 3.100 | 3.110 | 95,444,502 | 306,138,240 |
| 2025/05/12 | 3.160 | 3.470 | 3.140 | 3.280 | 186,695,734 | 609,094,832 |
| 2025/05/06 | 2.990 | 3.190 | 2.990 | 3.140 | 71,326,152 | 219,506,232 |
| 2025/04/28 | 3.160 | 3.170 | 2.970 | 2.980 | 57,651,000 | 176,988,570 |
| 2025/04/21 | 3.060 | 3.190 | 3.050 | 3.160 | 67,714,202 | 210,929,739 |
| 2025/04/14 | 3.090 | 3.160 | 3.000 | 3.080 | 65,019,600 | 200,422,917 |
| 2025/04/07 | 3.210 | 3.210 | 2.720 | 3.050 | 119,202,158 | 363,268,576 |
| 2025/03/31 | 3.350 | 3.410 | 3.210 | 3.360 | 91,477,283 | 304,848,045 |
| 2025/03/24 | 3.550 | 3.570 | 3.340 | 3.360 | 151,234,594 | 522,515,522 |
| 2025/03/17 | 3.470 | 3.620 | 3.460 | 3.540 | 161,521,420 | 568,959,201 |
| 2025/03/10 | 3.400 | 3.480 | 3.360 | 3.460 | 117,618,221 | 402,842,406 |
| 2025/03/03 | 3.470 | 3.540 | 3.370 | 3.400 | 129,919,917 | 447,574,114 |
| 2025/02/24 | 3.450 | 3.650 | 3.430 | 3.440 | 182,464,350 | 637,256,742 |
| 2025/02/17 | 3.440 | 3.630 | 3.420 | 3.460 | 182,678,184 | 637,090,166 |
| 2025/02/10 | 3.530 | 3.590 | 3.430 | 3.440 | 176,622,055 | 617,735,637 |
| 2025/02/05 | 3.340 | 3.540 | 3.310 | 3.490 | 98,175,449 | 335,760,035 |
| 2025/01/27 | 3.430 | 3.450 | 3.340 | 3.340 | 28,518,800 | 96,678,732 |
| 2025/01/20 | 3.510 | 3.580 | 3.290 | 3.430 | 179,086,170 | 618,295,001 |
| 2025/01/13 | 3.670 | 3.770 | 3.440 | 3.480 | 384,989,619 | 1,382,112,732 |
| 2025/01/06 | 4.000 | 4.530 | 3.910 | 4.070 | 688,778,911 | 2,842,934,955 |
| 2024/12/30 | 3.780 | 4.270 | 3.590 | 4.060 | 465,007,344 | 1,825,153,825 |
| 2024/12/23 | 3.600 | 4.030 | 3.500 | 3.760 | 292,696,893 | 1,089,564,184 |
| 2024/12/16 | 3.880 | 3.910 | 3.590 | 3.610 | 96,118,800 | 360,205,203 |
| 2024/12/09 | 4.000 | 4.080 | 3.860 | 3.870 | 155,561,428 | 614,856,544 |
| 2024/12/02 | 3.740 | 4.080 | 3.720 | 4.000 | 179,975,155 | 699,203,477 |
| 2024/11/25 | 3.600 | 3.810 | 3.560 | 3.750 | 100,364,245 | 369,340,421 |
| 2024/11/18 | 3.560 | 3.820 | 3.480 | 3.610 | 101,566,860 | 367,418,116 |
| 2024/11/11 | 3.820 | 3.960 | 3.550 | 3.560 | 150,396,691 | 559,851,682 |
| 2024/11/04 | 3.630 | 3.890 | 3.610 | 3.840 | 166,441,337 | 622,906,703 |
| 2024/10/28 | 3.750 | 3.860 | 3.570 | 3.650 | 219,416,598 | 813,487,037 |
| 2024/10/21 | 3.430 | 3.830 | 3.410 | 3.750 | 251,455,010 | 906,495,311 |
| 2024/10/14 | 3.420 | 3.470 | 3.280 | 3.380 | 109,411,344 | 370,630,927 |
| 2024/10/07 | 3.720 | 4.080 | 3.330 | 3.380 | 382,738,920 | 1,388,385,432 |
| 2024/09/30 | 3.720 | 3.720 | 3.500 | 3.720 | 116,058,329 | 425,353,775 |
| 2024/09/23 | 2.880 | 3.380 | 2.850 | 3.380 | 99,358,867 | 310,248,062 |
| 2024/09/18 | 2.840 | 2.920 | 2.770 | 2.900 | 27,706,100 | 79,170,180 |
| 2024/09/09 | 2.830 | 2.950 | 2.790 | 2.850 | 45,811,927 | 130,793,051 |
| 2024/09/02 | 2.870 | 3.050 | 2.830 | 2.850 | 92,152,024 | 267,240,869 |
| 2024/08/26 | 2.700 | 2.920 | 2.630 | 2.890 | 71,770,060 | 199,879,617 |
| 2024/08/19 | 2.820 | 2.850 | 2.670 | 2.690 | 43,184,300 | 119,080,707 |
| 2024/08/12 | 2.900 | 3.140 | 2.800 | 2.840 | 118,792,114 | 346,872,972 |
| 2024/08/05 | 2.850 | 2.930 | 2.800 | 2.870 | 78,414,419 | 224,461,274 |
| 2024/07/29 | 2.830 | 2.930 | 2.780 | 2.860 | 65,346,352 | 186,237,103 |
| 2024/07/22 | 2.820 | 2.910 | 2.690 | 2.830 | 79,745,440 | 224,284,050 |
| 2024/07/15 | 2.830 | 2.880 | 2.670 | 2.830 | 82,459,590 | 231,093,000 |
| 2024/07/08 | 2.800 | 2.890 | 2.640 | 2.850 | 73,995,023 | 206,816,089 |