日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 8.980 | 10.110 | 8.640 | 9.450 | 211,152,322 | 1,962,660,832 |
| 2026/03/23 | 8.640 | 9.400 | 8.390 | 9.050 | 157,545,928 | 1,397,432,381 |
| 2026/03/16 | 9.100 | 9.490 | 8.690 | 8.790 | 187,949,971 | 1,694,838,863 |
| 2026/03/09 | 9.760 | 9.870 | 8.890 | 9.180 | 322,351,297 | 3,038,160,974 |
| 2026/03/02 | 10.810 | 11.190 | 9.580 | 10.210 | 385,753,886 | 4,030,163,723 |
| 2026/02/24 | 9.200 | 11.380 | 9.020 | 11.140 | 405,689,339 | 4,131,945,917 |
| 2026/02/09 | 8.030 | 9.260 | 8.020 | 9.150 | 363,698,106 | 3,133,259,183 |
| 2026/02/02 | 7.270 | 8.370 | 7.200 | 7.990 | 409,620,799 | 3,157,152,308 |
| 2026/01/26 | 7.220 | 7.500 | 6.850 | 7.400 | 316,592,914 | 2,292,924,179 |
| 2026/01/19 | 6.320 | 7.530 | 6.290 | 7.220 | 283,342,063 | 1,938,059,710 |
| 2026/01/12 | 6.360 | 6.390 | 6.170 | 6.300 | 98,023,413 | 618,037,618 |
| 2026/01/05 | 6.240 | 6.370 | 6.200 | 6.330 | 82,643,564 | 519,414,799 |
| 2025/12/29 | 6.200 | 6.270 | 6.150 | 6.240 | 32,939,031 | 204,716,077 |
| 2025/12/22 | 6.120 | 6.250 | 6.060 | 6.210 | 49,406,323 | 304,342,949 |
| 2025/12/15 | 5.980 | 6.120 | 5.840 | 6.100 | 42,910,063 | 257,889,478 |
| 2025/12/08 | 6.170 | 6.200 | 5.970 | 5.990 | 49,569,697 | 301,507,682 |
| 2025/12/01 | 6.060 | 6.190 | 6.040 | 6.160 | 49,739,199 | 304,030,853 |
| 2025/11/24 | 5.990 | 6.130 | 5.970 | 6.050 | 40,154,028 | 242,329,558 |
| 2025/11/17 | 6.350 | 6.370 | 5.920 | 5.950 | 61,659,838 | 379,053,854 |
| 2025/11/10 | 6.420 | 6.470 | 6.330 | 6.350 | 64,069,017 | 409,561,191 |
| 2025/11/03 | 6.380 | 6.520 | 6.250 | 6.430 | 66,755,887 | 426,903,897 |
| 2025/10/27 | 6.450 | 6.460 | 6.250 | 6.370 | 78,733,552 | 502,516,895 |
| 2025/10/20 | 6.220 | 6.440 | 6.190 | 6.400 | 56,623,866 | 357,438,154 |
| 2025/10/13 | 6.510 | 6.610 | 6.150 | 6.150 | 111,209,308 | 706,735,152 |
| 2025/10/09 | 6.630 | 6.810 | 6.550 | 6.710 | 49,201,038 | 328,416,928 |
| 2025/09/29 | 6.630 | 6.770 | 6.500 | 6.630 | 46,195,276 | 306,390,168 |
| 2025/09/22 | 6.780 | 6.870 | 6.560 | 6.640 | 142,714,145 | 957,968,698 |
| 2025/09/15 | 6.880 | 7.420 | 6.760 | 6.790 | 295,794,086 | 2,059,466,323 |
| 2025/09/08 | 6.820 | 7.030 | 6.680 | 6.890 | 163,915,654 | 1,123,641,808 |
| 2025/09/01 | 6.930 | 7.180 | 6.600 | 6.850 | 225,411,357 | 1,553,084,249 |
| 2025/08/25 | 7.260 | 7.260 | 6.610 | 6.900 | 278,092,738 | 1,948,734,861 |
| 2025/08/18 | 6.340 | 7.280 | 6.330 | 7.230 | 442,148,731 | 3,004,400,627 |
| 2025/08/11 | 6.400 | 6.410 | 6.180 | 6.320 | 88,316,129 | 558,820,306 |
| 2025/08/04 | 6.180 | 6.500 | 6.150 | 6.390 | 84,350,477 | 531,829,757 |
| 2025/07/28 | 6.350 | 6.460 | 6.140 | 6.210 | 76,551,890 | 481,511,388 |
| 2025/07/21 | 6.410 | 6.640 | 6.300 | 6.350 | 135,308,623 | 869,357,902 |
| 2025/07/14 | 6.030 | 6.390 | 6.030 | 6.380 | 102,709,830 | 637,571,269 |
| 2025/07/07 | 5.910 | 6.090 | 5.880 | 6.050 | 83,591,032 | 500,083,348 |
| 2025/06/30 | 5.840 | 6.070 | 5.830 | 5.910 | 85,005,883 | 502,597,283 |
| 2025/06/23 | 5.450 | 6.050 | 5.450 | 5.840 | 109,858,643 | 625,919,618 |
| 2025/06/16 | 5.660 | 5.720 | 5.470 | 5.470 | 53,163,962 | 296,654,907 |
| 2025/06/09 | 5.830 | 5.910 | 5.650 | 5.680 | 79,866,684 | 460,631,099 |
| 2025/06/03 | 5.860 | 5.930 | 5.800 | 5.830 | 58,738,343 | 343,912,998 |
| 2025/05/26 | 6.010 | 6.140 | 5.870 | 5.900 | 97,794,450 | 584,810,811 |
| 2025/05/19 | 6.530 | 6.560 | 6.000 | 6.030 | 127,526,176 | 800,864,385 |
| 2025/05/12 | 6.390 | 6.700 | 6.150 | 6.490 | 166,158,950 | 1,068,817,445 |
| 2025/05/06 | 6.240 | 6.530 | 6.200 | 6.320 | 105,214,157 | 665,216,507 |
| 2025/04/28 | 5.990 | 6.230 | 5.840 | 6.170 | 68,235,678 | 413,337,619 |
| 2025/04/21 | 5.690 | 6.030 | 5.620 | 5.950 | 123,585,346 | 719,575,677 |
| 2025/04/14 | 5.850 | 6.220 | 5.580 | 5.690 | 156,309,839 | 912,067,910 |
| 2025/04/07 | 5.940 | 6.130 | 4.960 | 5.770 | 177,965,146 | 1,014,401,332 |
| 2025/03/31 | 6.820 | 6.900 | 6.380 | 6.450 | 137,230,025 | 910,864,290 |
| 2025/03/24 | 7.130 | 7.230 | 6.820 | 6.820 | 179,994,418 | 1,259,960,926 |
| 2025/03/17 | 7.810 | 8.120 | 7.170 | 7.180 | 353,536,596 | 2,676,272,031 |
| 2025/03/10 | 7.430 | 8.400 | 7.040 | 7.900 | 687,705,803 | 5,290,176,889 |
| 2025/03/03 | 6.890 | 7.990 | 6.370 | 7.490 | 478,807,701 | 3,440,233,331 |
| 2025/02/24 | 6.200 | 7.400 | 6.190 | 6.850 | 482,480,203 | 3,213,318,151 |
| 2025/02/17 | 5.520 | 6.380 | 5.500 | 6.270 | 225,449,854 | 1,334,099,511 |
| 2025/02/10 | 5.770 | 5.780 | 5.490 | 5.500 | 113,788,979 | 641,200,896 |
| 2025/02/05 | 5.550 | 5.830 | 5.500 | 5.760 | 77,454,249 | 438,391,049 |
| 2025/01/27 | 5.660 | 5.680 | 5.460 | 5.480 | 17,774,810 | 99,005,691 |
| 2025/01/20 | 5.550 | 5.770 | 5.450 | 5.660 | 127,429,326 | 714,559,945 |
| 2025/01/13 | 5.190 | 5.650 | 5.090 | 5.510 | 112,336,316 | 602,122,653 |
| 2025/01/06 | 5.090 | 5.490 | 5.010 | 5.270 | 125,093,068 | 652,360,349 |
| 2024/12/30 | 5.590 | 5.610 | 5.100 | 5.120 | 87,830,960 | 470,334,790 |
| 2024/12/23 | 5.820 | 5.850 | 5.340 | 5.630 | 143,927,200 | 814,627,952 |
| 2024/12/16 | 6.180 | 6.250 | 5.520 | 5.780 | 205,538,059 | 1,219,354,535 |
| 2024/12/09 | 5.920 | 6.990 | 5.740 | 6.250 | 501,308,454 | 3,120,645,126 |
| 2024/12/02 | 5.080 | 6.280 | 5.060 | 5.980 | 469,789,170 | 2,630,819,352 |
| 2024/11/25 | 4.920 | 5.120 | 4.740 | 5.060 | 95,583,261 | 474,092,974 |
| 2024/11/18 | 4.910 | 5.150 | 4.880 | 4.890 | 121,539,059 | 602,529,884 |
| 2024/11/11 | 5.000 | 5.130 | 4.850 | 4.860 | 121,968,439 | 604,963,457 |
| 2024/11/04 | 4.640 | 5.070 | 4.630 | 4.990 | 122,414,867 | 591,569,844 |
| 2024/10/28 | 4.710 | 4.850 | 4.630 | 4.640 | 116,050,478 | 546,307,625 |
| 2024/10/21 | 4.630 | 4.730 | 4.540 | 4.720 | 77,852,708 | 362,404,355 |
| 2024/10/14 | 4.570 | 4.680 | 4.450 | 4.610 | 88,354,535 | 404,442,883 |
| 2024/10/07 | 4.700 | 5.390 | 4.510 | 4.570 | 190,948,574 | 915,121,040 |
| 2024/09/30 | 4.700 | 4.960 | 4.690 | 4.900 | 44,800,627 | 215,603,017 |
| 2024/09/23 | 4.000 | 4.610 | 3.970 | 4.540 | 90,222,346 | 386,151,640 |
| 2024/09/18 | 4.000 | 4.080 | 3.900 | 3.990 | 25,015,900 | 99,875,980 |
| 2024/09/09 | 4.080 | 4.100 | 3.950 | 3.970 | 35,491,942 | 142,855,066 |
| 2024/09/02 | 4.140 | 4.160 | 4.080 | 4.090 | 41,063,865 | 169,080,464 |
| 2024/08/26 | 3.950 | 4.200 | 3.920 | 4.130 | 49,777,003 | 201,596,862 |
| 2024/08/19 | 4.070 | 4.170 | 3.890 | 3.940 | 45,150,192 | 181,390,896 |
| 2024/08/12 | 4.070 | 4.130 | 4.030 | 4.080 | 43,907,690 | 179,033,605 |
| 2024/08/05 | 4.290 | 4.350 | 4.060 | 4.080 | 66,874,900 | 280,540,205 |
| 2024/07/29 | 4.370 | 4.490 | 4.170 | 4.320 | 163,312,408 | 708,367,569 |
| 2024/07/22 | 4.080 | 4.370 | 3.890 | 4.370 | 90,992,152 | 380,119,714 |
| 2024/07/15 | 4.310 | 4.320 | 4.050 | 4.090 | 41,592,286 | 174,375,659 |
| 2024/07/08 | 4.220 | 4.360 | 4.030 | 4.320 | 52,436,435 | 221,937,211 |