日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 9.440 | 9.930 | 9.350 | 9.550 | 450,957,258 | 4,314,533,565 |
| 2026/03/23 | 9.690 | 10.090 | 9.050 | 9.710 | 605,203,283 | 5,831,133,631 |
| 2026/03/16 | 11.610 | 11.680 | 10.000 | 10.010 | 984,508,730 | 10,657,307,002 |
| 2026/03/09 | 9.870 | 11.940 | 9.540 | 11.940 | 1,410,153,201 | 15,261,383,017 |
| 2026/03/02 | 10.390 | 11.240 | 9.170 | 10.600 | 766,277,219 | 7,930,969,216 |
| 2026/02/24 | 11.030 | 11.030 | 10.280 | 10.690 | 515,851,365 | 5,549,271,058 |
| 2026/02/09 | 10.340 | 12.430 | 10.340 | 10.770 | 1,079,076,448 | 11,837,468,634 |
| 2026/02/02 | 9.590 | 9.890 | 9.180 | 9.400 | 515,211,802 | 4,902,240,296 |
| 2026/01/26 | 10.000 | 11.100 | 9.260 | 9.690 | 912,346,879 | 9,134,873,125 |
| 2026/01/19 | 9.210 | 10.290 | 8.710 | 10.140 | 812,456,645 | 7,789,428,083 |
| 2026/01/12 | 7.760 | 9.640 | 7.580 | 9.190 | 1,422,858,540 | 12,154,769,077 |
| 2026/01/05 | 7.470 | 8.040 | 7.350 | 7.750 | 518,894,126 | 3,970,837,299 |
| 2025/12/29 | 7.880 | 8.060 | 7.410 | 7.420 | 274,284,650 | 2,109,934,670 |
| 2025/12/22 | 6.770 | 8.080 | 6.700 | 7.810 | 652,718,334 | 4,790,952,571 |
| 2025/12/15 | 7.080 | 7.110 | 6.640 | 6.710 | 307,123,260 | 2,114,543,645 |
| 2025/12/08 | 6.820 | 7.420 | 6.780 | 7.140 | 528,829,457 | 3,722,959,377 |
| 2025/12/01 | 6.450 | 6.950 | 6.390 | 6.810 | 356,095,736 | 2,368,036,644 |
| 2025/11/24 | 5.950 | 6.600 | 5.860 | 6.410 | 335,586,346 | 2,082,313,276 |
| 2025/11/17 | 6.210 | 6.320 | 5.860 | 5.880 | 201,294,141 | 1,221,352,200 |
| 2025/11/10 | 6.350 | 6.730 | 6.210 | 6.210 | 327,085,576 | 2,085,170,547 |
| 2025/11/03 | 6.150 | 6.470 | 6.000 | 6.290 | 293,016,024 | 1,824,757,289 |
| 2025/10/27 | 6.300 | 6.430 | 6.100 | 6.150 | 281,226,323 | 1,756,258,387 |
| 2025/10/20 | 5.990 | 6.380 | 5.910 | 6.270 | 403,684,897 | 2,477,616,055 |
| 2025/10/13 | 6.280 | 6.450 | 5.880 | 5.880 | 415,731,476 | 2,545,315,961 |
| 2025/10/09 | 6.660 | 6.830 | 6.530 | 6.620 | 171,947,404 | 1,145,169,710 |
| 2025/09/29 | 6.690 | 6.770 | 6.560 | 6.620 | 192,289,995 | 1,280,651,366 |
| 2025/09/22 | 7.160 | 7.360 | 6.620 | 6.730 | 836,641,601 | 5,829,300,354 |
| 2025/09/15 | 6.490 | 7.110 | 6.330 | 6.830 | 1,253,631,712 | 8,386,796,153 |
| 2025/09/08 | 5.800 | 6.530 | 5.480 | 6.530 | 734,410,950 | 4,468,890,630 |
| 2025/09/01 | 5.670 | 5.930 | 5.390 | 5.800 | 839,954,368 | 4,785,640,011 |
| 2025/08/25 | 5.600 | 6.020 | 5.340 | 5.590 | 1,031,596,106 | 5,815,623,047 |
| 2025/08/18 | 4.690 | 5.610 | 4.680 | 5.520 | 935,933,578 | 4,796,659,587 |
| 2025/08/11 | 4.490 | 4.710 | 4.490 | 4.650 | 207,544,810 | 951,592,953 |
| 2025/08/04 | 4.490 | 4.600 | 4.470 | 4.500 | 141,761,664 | 640,053,912 |
| 2025/07/28 | 4.690 | 4.700 | 4.470 | 4.520 | 177,570,439 | 815,936,167 |
| 2025/07/21 | 4.660 | 4.710 | 4.600 | 4.680 | 191,693,765 | 893,772,179 |
| 2025/07/14 | 4.580 | 4.720 | 4.530 | 4.660 | 220,567,450 | 1,019,573,037 |
| 2025/07/07 | 4.350 | 4.600 | 4.330 | 4.560 | 262,748,000 | 1,171,856,080 |
| 2025/06/30 | 4.390 | 4.420 | 4.340 | 4.360 | 146,642,661 | 641,928,248 |
| 2025/06/23 | 4.150 | 4.420 | 4.120 | 4.380 | 163,001,530 | 695,609,029 |
| 2025/06/16 | 4.300 | 4.330 | 4.160 | 4.170 | 112,345,651 | 476,345,560 |
| 2025/06/09 | 4.440 | 4.500 | 4.280 | 4.290 | 140,668,030 | 615,774,301 |
| 2025/06/03 | 4.310 | 4.430 | 4.300 | 4.420 | 101,387,281 | 442,555,481 |
| 2025/05/26 | 4.330 | 4.420 | 4.310 | 4.320 | 123,114,606 | 534,932,963 |
| 2025/05/19 | 4.460 | 4.540 | 4.350 | 4.350 | 143,071,104 | 633,089,635 |
| 2025/05/12 | 4.510 | 4.680 | 4.440 | 4.450 | 195,755,842 | 884,816,405 |
| 2025/05/06 | 4.340 | 4.560 | 4.330 | 4.470 | 179,788,158 | 795,562,599 |
| 2025/04/28 | 4.390 | 4.410 | 4.260 | 4.310 | 106,175,083 | 461,065,297 |
| 2025/04/21 | 4.410 | 4.500 | 4.340 | 4.400 | 190,359,632 | 839,961,876 |
| 2025/04/14 | 4.630 | 4.660 | 4.350 | 4.430 | 184,466,564 | 833,327,702 |
| 2025/04/07 | 4.700 | 4.820 | 4.080 | 4.510 | 377,341,980 | 1,708,415,814 |
| 2025/03/31 | 5.250 | 5.280 | 5.110 | 5.140 | 158,735,460 | 824,630,714 |
| 2025/03/24 | 5.420 | 5.470 | 5.270 | 5.270 | 224,595,460 | 1,203,270,176 |
| 2025/03/17 | 5.690 | 5.720 | 5.420 | 5.440 | 288,579,752 | 1,606,667,769 |
| 2025/03/10 | 5.470 | 5.680 | 5.410 | 5.650 | 460,452,695 | 2,556,663,588 |
| 2025/03/03 | 5.330 | 5.600 | 5.270 | 5.500 | 336,295,667 | 1,824,403,993 |
| 2025/02/24 | 5.550 | 5.640 | 5.280 | 5.280 | 479,796,356 | 2,608,892,685 |
| 2025/02/17 | 5.510 | 5.580 | 5.250 | 5.530 | 427,558,383 | 2,337,675,459 |
| 2025/02/10 | 5.640 | 5.660 | 5.450 | 5.500 | 395,232,341 | 2,198,479,896 |
| 2025/02/05 | 5.390 | 5.670 | 5.310 | 5.610 | 278,068,240 | 1,527,984,978 |
| 2025/01/27 | 5.500 | 5.520 | 5.340 | 5.350 | 68,965,292 | 374,309,122 |
| 2025/01/20 | 5.400 | 5.590 | 5.350 | 5.470 | 477,158,912 | 2,601,708,967 |
| 2025/01/13 | 5.060 | 5.410 | 4.970 | 5.350 | 528,532,950 | 2,747,050,007 |
| 2025/01/06 | 5.340 | 5.450 | 5.110 | 5.110 | 668,386,304 | 3,510,699,061 |
| 2024/12/30 | 6.130 | 6.450 | 5.300 | 5.330 | 905,101,897 | 5,251,853,757 |
| 2024/12/23 | 5.710 | 6.470 | 5.580 | 6.150 | 1,772,200,658 | 10,593,329,433 |
| 2024/12/16 | 5.240 | 5.310 | 5.060 | 5.260 | 255,416,805 | 1,332,637,180 |
| 2024/12/09 | 5.180 | 5.390 | 5.150 | 5.250 | 377,131,378 | 1,977,111,249 |
| 2024/12/02 | 5.120 | 5.180 | 5.020 | 5.160 | 238,418,823 | 1,220,704,373 |
| 2024/11/25 | 4.940 | 5.200 | 4.770 | 5.120 | 268,696,142 | 1,345,495,931 |
| 2024/11/18 | 5.150 | 5.200 | 4.920 | 4.930 | 301,583,242 | 1,522,995,372 |
| 2024/11/11 | 5.460 | 5.680 | 5.100 | 5.120 | 558,194,348 | 2,980,757,818 |
| 2024/11/04 | 5.070 | 5.520 | 5.050 | 5.450 | 573,880,126 | 3,025,782,964 |
| 2024/10/28 | 5.250 | 5.470 | 5.090 | 5.100 | 701,786,286 | 3,668,587,810 |
| 2024/10/21 | 4.760 | 5.350 | 4.650 | 5.290 | 918,707,027 | 4,605,018,972 |
| 2024/10/14 | 5.080 | 5.110 | 4.510 | 4.740 | 576,308,777 | 2,800,860,656 |
| 2024/10/07 | 5.140 | 5.920 | 5.000 | 5.060 | 340,815,316 | 1,799,504,868 |
| 2024/09/30 | 5.140 | 5.410 | 5.050 | 5.380 | 83,092,700 | 435,821,211 |
| 2024/09/23 | 4.400 | 5.050 | 4.380 | 4.990 | 148,229,916 | 697,421,754 |
| 2024/09/18 | 4.300 | 4.590 | 4.210 | 4.410 | 78,199,506 | 342,318,337 |
| 2024/09/09 | 4.620 | 4.640 | 4.260 | 4.340 | 141,730,654 | 632,827,370 |
| 2024/09/02 | 4.680 | 4.690 | 4.540 | 4.650 | 107,902,620 | 500,668,156 |
| 2024/08/26 | 4.670 | 4.740 | 4.480 | 4.660 | 93,083,916 | 431,676,660 |
| 2024/08/19 | 4.670 | 4.820 | 4.570 | 4.640 | 87,044,851 | 406,934,678 |
| 2024/08/12 | 4.660 | 4.840 | 4.650 | 4.710 | 106,384,240 | 501,601,691 |
| 2024/08/05 | 4.940 | 5.080 | 4.580 | 4.700 | 186,407,373 | 899,415,574 |
| 2024/07/29 | 4.770 | 5.120 | 4.700 | 4.990 | 142,715,463 | 698,592,191 |
| 2024/07/22 | 4.890 | 4.920 | 4.540 | 4.770 | 159,737,145 | 763,543,553 |
| 2024/07/15 | 5.010 | 5.110 | 4.830 | 4.860 | 163,675,498 | 810,602,903 |
| 2024/07/08 | 4.390 | 5.040 | 4.270 | 4.980 | 309,524,180 | 1,445,477,920 |