日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 13.370 | 18.300 | 13.210 | 15.740 | 1,481,577,131 | 22,453,301,420 |
| 2026/03/23 | 10.860 | 13.640 | 10.730 | 13.640 | 602,987,277 | 7,366,997,056 |
| 2026/03/16 | 12.510 | 13.050 | 11.230 | 11.230 | 373,864,666 | 4,488,245,315 |
| 2026/03/09 | 12.370 | 13.940 | 12.230 | 12.650 | 607,829,014 | 7,778,691,806 |
| 2026/03/02 | 13.870 | 14.430 | 11.720 | 12.730 | 570,627,111 | 7,525,145,026 |
| 2026/02/24 | 13.190 | 14.770 | 13.190 | 14.090 | 768,899,364 | 10,618,500,216 |
| 2026/02/09 | 15.520 | 16.090 | 12.900 | 12.920 | 1,165,541,630 | 16,734,263,952 |
| 2026/02/02 | 11.800 | 15.240 | 11.620 | 15.240 | 1,084,956,475 | 14,619,788,500 |
| 2026/01/26 | 12.270 | 12.980 | 11.150 | 11.900 | 886,179,684 | 10,700,619,684 |
| 2026/01/19 | 13.210 | 13.570 | 11.060 | 12.460 | 966,940,577 | 12,159,277,755 |
| 2026/01/12 | 15.600 | 18.130 | 14.680 | 14.680 | 907,902,102 | 14,319,885,903 |
| 2026/01/05 | 14.340 | 16.880 | 12.980 | 15.600 | 1,548,740,147 | 23,153,665,197 |
| 2025/12/29 | 14.470 | 14.490 | 12.250 | 14.340 | 931,212,983 | 12,932,220,301 |
| 2025/12/22 | 8.990 | 13.170 | 8.250 | 13.170 | 942,423,304 | 10,267,701,897 |
| 2025/12/15 | 6.820 | 8.170 | 6.640 | 8.170 | 550,569,400 | 4,101,742,030 |
| 2025/12/08 | 6.690 | 6.980 | 6.530 | 6.780 | 199,538,170 | 1,345,884,956 |
| 2025/12/01 | 6.510 | 7.050 | 6.380 | 6.660 | 307,421,701 | 2,044,354,311 |
| 2025/11/24 | 6.360 | 6.510 | 6.240 | 6.340 | 78,203,529 | 497,569,953 |
| 2025/11/17 | 6.750 | 6.920 | 6.270 | 6.270 | 130,532,137 | 855,311,827 |
| 2025/11/10 | 6.680 | 6.900 | 6.570 | 6.700 | 121,334,343 | 814,456,777 |
| 2025/11/03 | 6.750 | 6.800 | 6.490 | 6.650 | 136,324,530 | 909,625,426 |
| 2025/10/27 | 6.630 | 6.680 | 6.450 | 6.540 | 105,474,586 | 693,495,402 |
| 2025/10/20 | 6.510 | 6.670 | 6.310 | 6.610 | 84,514,286 | 551,455,716 |
| 2025/10/13 | 6.280 | 6.730 | 6.280 | 6.470 | 116,421,167 | 749,752,315 |
| 2025/10/09 | 6.130 | 6.610 | 6.100 | 6.560 | 65,477,212 | 415,780,296 |
| 2025/09/29 | 6.150 | 6.220 | 6.050 | 6.130 | 32,882,800 | 201,818,185 |
| 2025/09/22 | 6.330 | 6.440 | 6.140 | 6.170 | 92,763,965 | 581,630,060 |
| 2025/09/15 | 6.520 | 6.740 | 6.340 | 6.350 | 121,523,612 | 788,384,432 |
| 2025/09/08 | 6.430 | 6.570 | 6.360 | 6.530 | 110,141,455 | 712,890,567 |
| 2025/09/01 | 6.790 | 6.800 | 6.290 | 6.430 | 142,905,590 | 939,961,518 |
| 2025/08/25 | 7.120 | 7.170 | 6.610 | 6.790 | 201,016,475 | 1,391,536,548 |
| 2025/08/18 | 7.280 | 7.430 | 6.980 | 7.070 | 217,270,967 | 1,562,178,252 |
| 2025/08/11 | 7.260 | 7.600 | 7.120 | 7.230 | 316,664,680 | 2,312,443,825 |
| 2025/08/04 | 6.610 | 7.550 | 6.580 | 7.340 | 482,436,775 | 3,386,706,160 |
| 2025/07/28 | 6.250 | 7.190 | 6.220 | 6.700 | 497,494,435 | 3,278,488,326 |
| 2025/07/21 | 6.360 | 6.460 | 6.220 | 6.260 | 141,745,957 | 896,543,178 |
| 2025/07/14 | 6.260 | 6.480 | 6.230 | 6.390 | 137,198,026 | 869,835,484 |
| 2025/07/07 | 6.190 | 6.500 | 6.080 | 6.300 | 172,705,240 | 1,082,430,091 |
| 2025/06/30 | 6.190 | 6.330 | 6.120 | 6.190 | 120,383,040 | 747,277,720 |
| 2025/06/23 | 5.750 | 6.360 | 5.720 | 6.190 | 160,931,794 | 966,395,422 |
| 2025/06/16 | 6.080 | 6.200 | 5.710 | 5.920 | 128,759,200 | 769,658,118 |
| 2025/06/09 | 6.150 | 6.230 | 5.990 | 6.060 | 110,279,354 | 673,531,154 |
| 2025/06/03 | 6.290 | 6.420 | 6.060 | 6.180 | 117,397,572 | 732,267,355 |
| 2025/05/26 | 6.220 | 6.560 | 6.130 | 6.230 | 175,659,360 | 1,104,019,077 |
| 2025/05/19 | 6.640 | 6.790 | 6.190 | 6.200 | 286,810,375 | 1,851,360,970 |
| 2025/05/12 | 6.120 | 6.810 | 6.080 | 6.500 | 454,010,452 | 2,895,451,657 |
| 2025/05/06 | 5.800 | 6.340 | 5.800 | 6.090 | 227,550,448 | 1,367,009,316 |
| 2025/04/28 | 5.730 | 5.790 | 5.530 | 5.750 | 90,906,618 | 518,167,722 |
| 2025/04/21 | 5.540 | 5.870 | 5.520 | 5.760 | 174,661,370 | 990,766,621 |
| 2025/04/14 | 5.790 | 5.970 | 5.460 | 5.570 | 194,903,505 | 1,110,462,719 |
| 2025/04/07 | 5.970 | 6.180 | 4.900 | 5.710 | 345,714,917 | 1,967,117,877 |
| 2025/03/31 | 6.550 | 7.260 | 6.280 | 6.600 | 431,714,073 | 2,880,612,152 |
| 2025/03/24 | 6.710 | 7.100 | 6.120 | 6.570 | 463,230,853 | 3,068,904,401 |
| 2025/03/17 | 6.890 | 7.400 | 6.660 | 6.800 | 608,768,441 | 4,223,331,059 |
| 2025/03/10 | 6.250 | 7.730 | 5.980 | 6.990 | 797,373,142 | 5,372,301,544 |
| 2025/03/03 | 5.540 | 6.150 | 5.340 | 6.150 | 316,492,148 | 1,834,071,997 |
| 2025/02/24 | 5.200 | 6.280 | 5.200 | 5.610 | 567,274,704 | 3,161,138,288 |
| 2025/02/17 | 5.290 | 5.430 | 5.100 | 5.190 | 267,552,812 | 1,405,321,145 |
| 2025/02/10 | 5.150 | 5.380 | 5.080 | 5.200 | 273,393,121 | 1,422,327,712 |
| 2025/02/05 | 4.870 | 5.220 | 4.820 | 5.150 | 187,697,997 | 941,305,454 |
| 2025/01/27 | 5.080 | 5.150 | 4.860 | 4.860 | 52,746,500 | 263,073,168 |
| 2025/01/20 | 5.460 | 5.660 | 4.930 | 5.040 | 514,472,586 | 2,712,556,709 |
| 2025/01/13 | 5.100 | 5.700 | 4.630 | 5.370 | 913,287,030 | 4,749,092,556 |
| 2025/01/06 | 5.880 | 6.410 | 5.280 | 5.440 | 1,351,050,118 | 7,771,915,803 |
| 2024/12/30 | 4.950 | 6.000 | 4.950 | 5.870 | 779,326,579 | 4,241,484,906 |
| 2024/12/23 | 4.350 | 4.500 | 3.980 | 4.500 | 117,263,088 | 508,042,328 |
| 2024/12/16 | 4.520 | 4.550 | 4.180 | 4.340 | 110,780,422 | 487,156,905 |
| 2024/12/09 | 4.560 | 4.850 | 4.430 | 4.520 | 266,041,731 | 1,221,131,545 |
| 2024/12/02 | 4.150 | 4.800 | 4.140 | 4.560 | 298,082,288 | 1,315,288,095 |
| 2024/11/25 | 4.000 | 4.150 | 3.880 | 4.140 | 96,157,604 | 388,717,114 |
| 2024/11/18 | 3.900 | 4.170 | 3.800 | 4.020 | 110,027,673 | 437,084,930 |
| 2024/11/11 | 4.310 | 4.370 | 3.880 | 3.890 | 156,718,658 | 644,505,481 |
| 2024/11/04 | 3.930 | 4.310 | 3.900 | 4.260 | 218,861,383 | 897,331,670 |
| 2024/10/28 | 3.880 | 4.200 | 3.880 | 3.910 | 179,367,877 | 711,642,051 |
| 2024/10/21 | 3.550 | 3.940 | 3.530 | 3.860 | 196,856,075 | 732,304,599 |
| 2024/10/14 | 3.350 | 3.620 | 3.350 | 3.530 | 110,054,011 | 381,062,013 |
| 2024/10/07 | 3.360 | 3.940 | 3.300 | 3.340 | 165,533,058 | 576,882,707 |
| 2024/09/30 | 3.360 | 3.590 | 3.330 | 3.580 | 40,318,156 | 139,702,410 |
| 2024/09/23 | 2.990 | 3.320 | 2.960 | 3.280 | 54,313,413 | 170,408,333 |
| 2024/09/18 | 2.950 | 3.030 | 2.860 | 2.980 | 18,129,150 | 53,571,638 |
| 2024/09/09 | 2.960 | 3.010 | 2.930 | 2.940 | 23,616,450 | 69,904,692 |
| 2024/09/02 | 3.140 | 3.150 | 2.970 | 2.980 | 29,930,916 | 91,588,602 |
| 2024/08/26 | 3.080 | 3.170 | 3.030 | 3.130 | 30,045,858 | 93,217,274 |
| 2024/08/19 | 3.180 | 3.230 | 3.050 | 3.070 | 27,897,400 | 87,388,605 |
| 2024/08/12 | 3.240 | 3.260 | 3.160 | 3.180 | 34,710,050 | 111,419,260 |
| 2024/08/05 | 3.310 | 3.390 | 3.190 | 3.250 | 87,127,804 | 286,214,836 |
| 2024/07/29 | 3.060 | 3.430 | 3.040 | 3.250 | 78,093,173 | 249,507,687 |
| 2024/07/22 | 2.970 | 3.090 | 2.890 | 3.060 | 41,024,260 | 123,175,340 |
| 2024/07/15 | 3.110 | 3.140 | 2.920 | 2.990 | 33,713,694 | 102,489,629 |
| 2024/07/08 | 3.100 | 3.170 | 2.960 | 3.120 | 48,203,883 | 148,829,488 |