日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 9.830 | 10.350 | 9.570 | 9.850 | 152,816,416 | 1,512,882,518 |
| 2026/03/23 | 10.180 | 10.370 | 9.210 | 9.950 | 228,753,109 | 2,270,946,489 |
| 2026/03/16 | 10.510 | 11.650 | 10.450 | 10.540 | 308,839,597 | 3,331,607,152 |
| 2026/03/09 | 10.610 | 11.280 | 10.480 | 10.510 | 289,580,730 | 3,104,305,425 |
| 2026/03/02 | 10.100 | 10.700 | 9.380 | 10.670 | 246,965,612 | 2,522,136,312 |
| 2026/02/24 | 10.680 | 10.870 | 10.250 | 10.430 | 186,075,148 | 1,964,488,375 |
| 2026/02/09 | 10.040 | 11.310 | 10.040 | 10.620 | 398,643,933 | 4,186,757,906 |
| 2026/02/02 | 9.680 | 10.250 | 9.620 | 9.980 | 128,038,584 | 1,265,341,306 |
| 2026/01/26 | 10.360 | 10.490 | 9.570 | 9.740 | 170,858,269 | 1,715,417,020 |
| 2026/01/19 | 10.300 | 10.530 | 9.640 | 10.390 | 237,022,845 | 2,421,188,361 |
| 2026/01/12 | 10.690 | 12.040 | 10.080 | 10.450 | 512,565,374 | 5,543,394,519 |
| 2026/01/05 | 10.340 | 10.830 | 10.000 | 10.750 | 358,682,673 | 3,758,994,413 |
| 2025/12/29 | 10.980 | 11.530 | 10.110 | 10.340 | 336,515,018 | 3,614,171,293 |
| 2025/12/22 | 10.980 | 11.960 | 10.550 | 11.090 | 593,401,500 | 6,613,459,717 |
| 2025/12/15 | 12.770 | 13.300 | 10.160 | 11.030 | 815,385,527 | 9,633,780,001 |
| 2025/12/08 | 10.220 | 14.340 | 10.220 | 12.850 | 372,262,297 | 4,432,713,301 |
| 2025/12/01 | - | - | - | - | 0 | - |
| 2025/11/24 | 8.620 | 9.880 | 8.410 | 9.290 | 834,855,452 | 7,555,441,840 |
| 2025/11/17 | 8.000 | 9.200 | 7.650 | 8.620 | 467,631,446 | 3,912,906,124 |
| 2025/11/10 | 7.520 | 8.520 | 7.400 | 8.130 | 251,775,719 | 1,987,139,862 |
| 2025/11/03 | 7.320 | 7.810 | 7.280 | 7.510 | 188,080,717 | 1,406,843,763 |
| 2025/10/27 | 7.360 | 7.650 | 7.160 | 7.270 | 135,787,262 | 999,394,248 |
| 2025/10/20 | 7.200 | 7.470 | 7.150 | 7.360 | 83,050,883 | 605,856,191 |
| 2025/10/13 | 7.060 | 7.480 | 7.000 | 7.150 | 85,918,366 | 616,249,480 |
| 2025/10/09 | 7.360 | 7.450 | 7.240 | 7.360 | 37,380,696 | 274,841,567 |
| 2025/09/29 | 7.200 | 7.340 | 7.050 | 7.290 | 37,943,592 | 273,952,734 |
| 2025/09/22 | 7.350 | 7.400 | 7.030 | 7.220 | 87,837,868 | 636,824,543 |
| 2025/09/15 | 7.770 | 7.820 | 7.330 | 7.350 | 118,662,525 | 897,978,657 |
| 2025/09/08 | 7.660 | 8.130 | 7.620 | 7.840 | 138,167,593 | 1,079,434,320 |
| 2025/09/01 | 7.880 | 8.150 | 7.470 | 7.690 | 156,001,304 | 1,216,420,167 |
| 2025/08/25 | 8.880 | 8.910 | 7.630 | 7.860 | 292,288,724 | 2,431,842,183 |
| 2025/08/18 | 9.200 | 9.300 | 8.430 | 8.780 | 536,667,300 | 4,791,097,320 |
| 2025/08/11 | 7.960 | 9.440 | 7.940 | 9.060 | 576,166,170 | 4,955,029,062 |
| 2025/08/04 | 7.920 | 8.190 | 7.860 | 7.960 | 178,622,805 | 1,425,856,540 |
| 2025/07/28 | 8.300 | 8.410 | 7.900 | 7.980 | 217,014,180 | 1,768,123,031 |
| 2025/07/21 | 8.910 | 9.040 | 8.250 | 8.310 | 334,691,326 | 2,887,549,415 |
| 2025/07/14 | 9.280 | 10.200 | 8.980 | 9.010 | 748,369,361 | 7,010,349,989 |
| 2025/07/07 | 9.560 | 9.970 | 8.880 | 9.250 | 705,562,752 | 6,642,873,310 |
| 2025/06/30 | 10.190 | 11.660 | 9.350 | 9.430 | 1,152,246,653 | 11,703,945,377 |
| 2025/06/23 | 9.220 | 10.840 | 8.780 | 10.000 | 1,377,982,807 | 13,380,213,055 |
| 2025/06/16 | 6.910 | 9.030 | 6.690 | 9.030 | 1,259,221,102 | 9,966,735,022 |
| 2025/06/09 | 5.690 | 6.900 | 5.610 | 6.900 | 209,501,249 | 1,314,620,337 |
| 2025/06/03 | 5.500 | 6.100 | 5.500 | 5.690 | 205,886,134 | 1,173,036,248 |
| 2025/05/26 | 5.190 | 5.740 | 5.170 | 5.480 | 147,510,463 | 795,818,947 |
| 2025/05/19 | 5.230 | 5.440 | 5.170 | 5.170 | 93,267,075 | 489,885,311 |
| 2025/05/12 | 5.450 | 5.520 | 5.210 | 5.270 | 111,793,654 | 599,493,469 |
| 2025/05/06 | 5.190 | 5.770 | 5.150 | 5.480 | 145,941,575 | 787,719,651 |
| 2025/04/28 | 5.150 | 5.190 | 4.970 | 5.120 | 60,043,821 | 306,673,815 |
| 2025/04/21 | 4.860 | 5.470 | 4.830 | 5.150 | 228,656,069 | 1,161,001,190 |
| 2025/04/14 | 4.820 | 4.980 | 4.720 | 4.860 | 67,511,430 | 327,092,878 |
| 2025/04/07 | 4.900 | 4.910 | 4.120 | 4.770 | 108,987,086 | 509,514,627 |
| 2025/03/31 | 5.110 | 5.220 | 4.990 | 5.160 | 49,471,665 | 253,294,924 |
| 2025/03/24 | 5.470 | 5.470 | 5.150 | 5.170 | 86,733,967 | 460,991,034 |
| 2025/03/17 | 5.810 | 5.870 | 5.470 | 5.480 | 111,507,975 | 630,856,368 |
| 2025/03/10 | 5.650 | 5.920 | 5.500 | 5.790 | 148,263,984 | 847,328,668 |
| 2025/03/03 | 5.610 | 5.800 | 5.490 | 5.670 | 121,968,675 | 688,208,248 |
| 2025/02/24 | 5.830 | 5.950 | 5.600 | 5.620 | 191,284,492 | 1,099,885,829 |
| 2025/02/17 | 5.900 | 6.050 | 5.600 | 5.820 | 191,310,562 | 1,117,731,958 |
| 2025/02/10 | 5.560 | 6.150 | 5.550 | 5.930 | 223,946,078 | 1,298,327,387 |
| 2025/02/05 | 5.290 | 5.650 | 5.240 | 5.570 | 114,343,034 | 621,740,247 |
| 2025/01/27 | 5.300 | 5.490 | 5.200 | 5.210 | 41,104,575 | 217,854,247 |
| 2025/01/20 | 5.360 | 5.410 | 4.980 | 5.150 | 103,536,225 | 540,976,775 |
| 2025/01/13 | 4.830 | 5.430 | 4.680 | 5.300 | 139,269,057 | 704,701,428 |
| 2025/01/06 | 4.860 | 5.200 | 4.710 | 4.900 | 137,452,718 | 675,923,740 |
| 2024/12/30 | 5.550 | 5.580 | 4.910 | 4.930 | 150,885,185 | 791,015,582 |
| 2024/12/23 | 6.240 | 6.250 | 5.230 | 5.550 | 330,514,231 | 1,922,766,538 |
| 2024/12/16 | 7.080 | 8.200 | 6.280 | 6.330 | 776,017,139 | 5,410,779,501 |
| 2024/12/09 | 6.380 | 7.290 | 6.220 | 7.290 | 390,821,700 | 2,655,633,451 |
| 2024/12/02 | 6.200 | 6.580 | 5.930 | 6.380 | 313,694,995 | 1,967,651,856 |
| 2024/11/25 | 5.580 | 6.530 | 5.430 | 6.280 | 473,400,393 | 2,819,099,340 |
| 2024/11/18 | 5.630 | 5.910 | 5.150 | 5.590 | 175,152,254 | 975,598,054 |
| 2024/11/11 | 5.800 | 6.220 | 5.560 | 5.580 | 227,270,893 | 1,315,898,470 |
| 2024/11/04 | 5.400 | 6.080 | 5.300 | 5.860 | 298,990,709 | 1,692,287,412 |
| 2024/10/28 | 5.250 | 5.840 | 5.150 | 5.420 | 252,436,631 | 1,366,944,356 |
| 2024/10/21 | 5.010 | 5.250 | 4.990 | 5.250 | 145,576,163 | 746,077,835 |
| 2024/10/14 | 4.790 | 5.100 | 4.770 | 5.030 | 113,727,438 | 559,823,313 |
| 2024/10/08 | 5.760 | 5.760 | 4.760 | 4.810 | 200,885,766 | 1,059,170,201 |
| 2024/09/30 | 4.990 | 5.260 | 4.870 | 5.240 | 57,334,104 | 291,830,589 |
| 2024/09/23 | 4.280 | 4.900 | 4.230 | 4.780 | 142,297,745 | 647,098,995 |
| 2024/09/18 | 4.170 | 4.310 | 4.040 | 4.300 | 57,964,200 | 243,739,461 |
| 2024/09/09 | 4.120 | 4.420 | 4.070 | 4.200 | 83,358,632 | 350,314,650 |
| 2024/09/02 | 4.150 | 4.240 | 4.120 | 4.140 | 67,639,991 | 281,551,462 |
| 2024/08/26 | 3.820 | 4.230 | 3.760 | 4.140 | 71,424,931 | 284,806,912 |
| 2024/08/19 | 4.060 | 4.090 | 3.760 | 3.810 | 43,758,425 | 171,970,610 |
| 2024/08/12 | 4.020 | 4.090 | 3.900 | 4.040 | 39,189,475 | 157,247,768 |
| 2024/08/05 | 4.080 | 4.180 | 4.000 | 4.020 | 50,599,337 | 205,939,301 |
| 2024/07/29 | 3.940 | 4.150 | 3.890 | 4.080 | 60,950,215 | 244,715,113 |
| 2024/07/22 | 3.850 | 4.050 | 3.720 | 3.940 | 62,521,886 | 243,210,136 |
| 2024/07/15 | 4.050 | 4.050 | 3.750 | 3.890 | 51,538,992 | 202,805,933 |
| 2024/07/08 | 4.090 | 4.130 | 3.760 | 4.010 | 80,835,893 | 323,141,482 |