日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 7.430 | 7.750 | 7.300 | 7.320 | 65,131,551 | 485,230,054 |
| 2026/03/23 | 7.420 | 7.580 | 6.990 | 7.420 | 111,132,055 | 817,098,434 |
| 2026/03/16 | 8.650 | 9.050 | 7.530 | 7.570 | 158,022,360 | 1,295,783,352 |
| 2026/03/09 | 8.310 | 9.020 | 8.010 | 8.710 | 153,288,994 | 1,304,872,561 |
| 2026/03/02 | 8.050 | 8.650 | 7.730 | 8.230 | 229,729,495 | 1,875,741,326 |
| 2026/02/24 | 6.700 | 8.160 | 6.700 | 8.080 | 194,449,392 | 1,440,869,994 |
| 2026/02/09 | 6.100 | 6.710 | 6.080 | 6.570 | 101,732,698 | 647,528,622 |
| 2026/02/02 | 6.000 | 6.250 | 5.990 | 6.070 | 73,127,119 | 444,430,065 |
| 2026/01/26 | 6.250 | 6.760 | 5.830 | 6.040 | 187,345,618 | 1,165,289,743 |
| 2026/01/19 | 6.140 | 6.380 | 5.960 | 6.240 | 121,118,889 | 748,514,734 |
| 2026/01/12 | 6.090 | 6.330 | 5.920 | 6.110 | 146,149,201 | 893,336,991 |
| 2026/01/05 | 5.810 | 6.180 | 5.750 | 5.980 | 155,198,215 | 920,325,414 |
| 2025/12/29 | 6.030 | 6.110 | 5.750 | 5.750 | 79,538,181 | 470,070,649 |
| 2025/12/22 | 6.310 | 6.350 | 5.720 | 5.800 | 174,566,741 | 1,055,255,949 |
| 2025/12/15 | 6.630 | 6.870 | 6.000 | 6.360 | 316,627,570 | 2,046,997,240 |
| 2025/12/08 | 5.950 | 7.270 | 5.930 | 6.630 | 795,588,447 | 5,127,567,540 |
| 2025/12/01 | 5.290 | 7.040 | 5.290 | 6.200 | 226,008,124 | 1,345,878,378 |
| 2025/11/24 | 4.490 | 4.810 | 4.490 | 4.810 | 26,794,100 | 124,592,565 |
| 2025/11/17 | 4.730 | 4.810 | 4.370 | 4.370 | 118,120,700 | 539,811,599 |
| 2025/11/10 | 4.700 | 4.920 | 4.620 | 4.770 | 128,273,997 | 609,622,170 |
| 2025/11/03 | 4.450 | 4.770 | 4.350 | 4.700 | 151,264,443 | 690,900,343 |
| 2025/10/27 | 4.250 | 4.530 | 4.190 | 4.400 | 145,577,485 | 632,170,228 |
| 2025/10/20 | 4.120 | 4.390 | 4.050 | 4.230 | 178,871,929 | 750,814,921 |
| 2025/10/13 | 3.820 | 4.120 | 3.760 | 4.040 | 130,248,006 | 512,525,903 |
| 2025/10/09 | 3.880 | 4.040 | 3.850 | 3.970 | 60,461,602 | 237,916,403 |
| 2025/09/29 | 3.850 | 3.930 | 3.760 | 3.880 | 45,199,412 | 174,243,733 |
| 2025/09/22 | 3.860 | 4.040 | 3.620 | 3.860 | 155,515,602 | 597,957,489 |
| 2025/09/15 | 4.050 | 4.160 | 3.830 | 3.860 | 189,364,201 | 752,722,698 |
| 2025/09/08 | 3.940 | 4.060 | 3.840 | 3.930 | 200,424,206 | 790,172,432 |
| 2025/09/01 | 3.700 | 3.960 | 3.680 | 3.930 | 193,328,290 | 738,030,747 |
| 2025/08/25 | 3.800 | 3.810 | 3.610 | 3.730 | 114,977,290 | 429,727,621 |
| 2025/08/18 | 3.760 | 3.850 | 3.720 | 3.790 | 104,399,052 | 394,628,416 |
| 2025/08/11 | 3.930 | 3.930 | 3.710 | 3.740 | 91,534,467 | 350,348,172 |
| 2025/08/04 | 3.760 | 3.940 | 3.680 | 3.930 | 95,279,967 | 364,684,073 |
| 2025/07/28 | 3.890 | 4.190 | 3.740 | 3.760 | 162,787,794 | 634,058,457 |
| 2025/07/21 | 3.820 | 3.940 | 3.810 | 3.870 | 91,337,864 | 352,564,155 |
| 2025/07/14 | 3.800 | 3.980 | 3.750 | 3.840 | 119,736,703 | 460,088,281 |
| 2025/07/07 | 3.890 | 3.980 | 3.740 | 3.820 | 117,482,454 | 453,188,566 |
| 2025/06/30 | 3.990 | 4.200 | 3.870 | 3.880 | 235,420,902 | 938,152,294 |
| 2025/06/23 | 3.830 | 4.030 | 3.660 | 3.970 | 305,641,161 | 1,183,595,395 |
| 2025/06/16 | 4.090 | 4.690 | 3.870 | 3.910 | 798,522,752 | 3,305,884,193 |
| 2025/06/09 | 3.610 | 4.300 | 3.610 | 3.870 | 421,160,198 | 1,620,413,861 |
| 2025/06/03 | 3.650 | 3.790 | 3.600 | 3.640 | 98,028,223 | 359,763,578 |
| 2025/05/26 | 3.500 | 3.880 | 3.450 | 3.590 | 171,788,100 | 619,296,100 |
| 2025/05/19 | 3.450 | 3.850 | 3.400 | 3.470 | 212,436,488 | 752,556,258 |
| 2025/05/12 | 3.530 | 3.600 | 3.420 | 3.440 | 106,947,740 | 374,049,720 |
| 2025/05/06 | 3.260 | 3.550 | 3.220 | 3.410 | 83,136,343 | 279,338,112 |
| 2025/04/28 | 3.130 | 3.400 | 3.110 | 3.200 | 79,791,717 | 256,131,411 |
| 2025/04/21 | 3.200 | 3.290 | 3.110 | 3.120 | 76,418,222 | 243,009,945 |
| 2025/04/14 | 3.100 | 3.450 | 3.100 | 3.210 | 113,152,915 | 363,786,621 |
| 2025/04/07 | 3.000 | 3.170 | 2.610 | 3.060 | 123,893,095 | 366,723,561 |
| 2025/03/31 | 3.390 | 3.400 | 3.220 | 3.240 | 68,292,100 | 226,217,581 |
| 2025/03/24 | 3.580 | 3.860 | 3.400 | 3.420 | 209,868,442 | 748,180,995 |
| 2025/03/17 | 4.060 | 4.130 | 3.610 | 3.620 | 202,930,900 | 782,298,619 |
| 2025/03/10 | 3.860 | 4.140 | 3.770 | 4.030 | 205,379,997 | 811,250,988 |
| 2025/03/03 | 3.840 | 3.990 | 3.720 | 3.860 | 218,659,310 | 842,384,991 |
| 2025/02/24 | 3.850 | 4.250 | 3.740 | 3.780 | 381,120,118 | 1,488,274,060 |
| 2025/02/17 | 3.640 | 4.020 | 3.460 | 3.850 | 402,800,012 | 1,507,479,044 |
| 2025/02/10 | 3.360 | 3.890 | 3.350 | 3.620 | 449,283,321 | 1,597,202,206 |
| 2025/02/05 | 3.280 | 3.430 | 3.170 | 3.360 | 122,353,536 | 404,990,204 |
| 2025/01/27 | 3.230 | 3.330 | 3.100 | 3.230 | 39,716,500 | 127,986,421 |
| 2025/01/20 | 3.300 | 3.440 | 3.100 | 3.230 | 215,024,580 | 702,592,815 |
| 2025/01/13 | 3.000 | 3.490 | 2.820 | 3.290 | 360,112,294 | 1,134,353,726 |
| 2025/01/06 | 2.830 | 3.340 | 2.680 | 3.200 | 236,642,884 | 712,886,688 |
| 2024/12/30 | 3.210 | 3.270 | 2.800 | 2.850 | 143,694,788 | 435,754,444 |
| 2024/12/23 | 3.540 | 3.710 | 3.110 | 3.200 | 282,905,721 | 959,050,394 |
| 2024/12/16 | 4.890 | 4.910 | 3.830 | 3.910 | 456,204,440 | 2,000,456,469 |
| 2024/12/09 | 4.370 | 5.060 | 4.350 | 4.900 | 696,738,195 | 3,253,767,370 |
| 2024/12/02 | 4.190 | 4.670 | 3.920 | 4.440 | 767,029,695 | 3,302,062,836 |
| 2024/11/25 | 4.050 | 5.290 | 4.050 | 4.230 | 851,758,879 | 3,751,997,861 |
| 2024/11/18 | 3.450 | 3.990 | 3.160 | 3.680 | 263,145,558 | 939,429,642 |
| 2024/11/11 | 3.900 | 4.080 | 3.330 | 3.380 | 356,970,348 | 1,310,973,603 |
| 2024/11/04 | 2.950 | 4.090 | 2.920 | 4.090 | 331,133,750 | 1,163,107,296 |
| 2024/10/28 | 2.880 | 3.520 | 2.880 | 2.970 | 257,596,148 | 788,888,203 |
| 2024/10/21 | 2.690 | 2.950 | 2.630 | 2.910 | 91,493,298 | 255,723,767 |
| 2024/10/14 | 2.750 | 2.820 | 2.560 | 2.670 | 80,341,337 | 216,921,609 |
| 2024/10/08 | 3.100 | 3.100 | 2.620 | 2.900 | 126,611,598 | 370,971,982 |
| 2024/09/30 | 2.650 | 2.840 | 2.600 | 2.820 | 28,780,000 | 78,497,450 |
| 2024/09/23 | 2.310 | 2.640 | 2.260 | 2.590 | 91,182,303 | 223,396,642 |
| 2024/09/18 | 2.320 | 2.340 | 2.230 | 2.280 | 14,504,504 | 33,251,575 |
| 2024/09/09 | 2.320 | 2.430 | 2.290 | 2.320 | 55,808,422 | 130,591,707 |
| 2024/09/02 | 2.270 | 2.420 | 2.210 | 2.320 | 60,527,222 | 139,515,246 |
| 2024/08/26 | 2.180 | 2.300 | 2.150 | 2.260 | 36,058,300 | 80,139,571 |
| 2024/08/19 | 2.240 | 2.350 | 2.170 | 2.180 | 25,169,640 | 56,254,145 |
| 2024/08/12 | 2.340 | 2.350 | 2.250 | 2.260 | 24,425,000 | 56,177,500 |
| 2024/08/05 | 2.380 | 2.460 | 2.290 | 2.320 | 45,458,634 | 107,396,022 |
| 2024/07/29 | 2.230 | 2.520 | 2.190 | 2.420 | 45,169,045 | 105,695,565 |
| 2024/07/22 | 2.260 | 2.330 | 2.170 | 2.210 | 23,510,800 | 52,722,969 |
| 2024/07/15 | 2.280 | 2.380 | 2.150 | 2.280 | 30,088,300 | 68,375,661 |
| 2024/07/08 | 2.360 | 2.360 | 2.200 | 2.280 | 40,437,396 | 93,006,010 |