日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 10.250 | 10.420 | 9.350 | 9.480 | 360,180,901 | 3,556,786,397 |
| 2026/03/23 | 10.400 | 11.000 | 9.500 | 10.090 | 418,887,752 | 4,292,552,238 |
| 2026/03/16 | 11.040 | 12.100 | 10.500 | 10.600 | 568,577,332 | 6,288,465,291 |
| 2026/03/09 | 14.520 | 14.520 | 10.940 | 11.200 | 746,957,454 | 9,557,320,623 |
| 2026/03/02 | 9.680 | 13.650 | 9.600 | 13.200 | 447,237,102 | 5,157,761,878 |
| 2026/02/24 | 8.080 | 8.930 | 8.010 | 8.800 | 235,933,673 | 1,994,819,205 |
| 2026/02/09 | 8.300 | 8.450 | 7.680 | 7.700 | 172,934,708 | 1,389,098,042 |
| 2026/02/02 | 8.100 | 8.580 | 7.450 | 8.200 | 309,467,435 | 2,501,270,543 |
| 2026/01/26 | 8.520 | 10.360 | 8.470 | 9.000 | 575,690,130 | 5,231,584,056 |
| 2026/01/19 | 7.590 | 8.790 | 7.510 | 8.480 | 365,692,355 | 2,959,365,382 |
| 2026/01/12 | 7.440 | 9.280 | 7.410 | 7.850 | 580,539,722 | 4,641,415,077 |
| 2026/01/05 | 7.150 | 8.010 | 6.940 | 7.660 | 478,427,699 | 3,559,502,080 |
| 2025/12/29 | 6.620 | 7.080 | 6.460 | 6.500 | 134,536,839 | 896,688,031 |
| 2025/12/22 | 6.390 | 6.650 | 6.310 | 6.620 | 111,428,112 | 723,447,017 |
| 2025/12/15 | 6.410 | 6.540 | 6.120 | 6.370 | 128,445,833 | 816,915,497 |
| 2025/12/08 | 6.950 | 6.980 | 6.420 | 6.460 | 126,418,700 | 847,321,336 |
| 2025/12/01 | 7.540 | 7.710 | 6.730 | 6.930 | 204,520,259 | 1,478,170,171 |
| 2025/11/24 | 7.240 | 7.580 | 6.850 | 7.390 | 233,649,200 | 1,697,461,438 |
| 2025/11/17 | 8.110 | 8.640 | 7.100 | 7.110 | 426,219,349 | 3,298,937,761 |
| 2025/11/10 | 7.240 | 8.800 | 7.160 | 8.180 | 444,835,544 | 3,489,734,842 |
| 2025/11/03 | 7.280 | 7.760 | 7.190 | 7.210 | 350,754,602 | 2,581,553,870 |
| 2025/10/27 | 8.020 | 8.870 | 7.020 | 7.240 | 576,861,431 | 4,492,308,393 |
| 2025/10/20 | 6.770 | 9.780 | 6.660 | 8.420 | 732,905,947 | 5,795,453,775 |
| 2025/10/13 | 5.900 | 6.780 | 5.810 | 6.780 | 368,745,979 | 2,329,552,722 |
| 2025/10/09 | 5.840 | 6.110 | 5.800 | 6.110 | 80,519,862 | 480,300,976 |
| 2025/09/29 | 5.970 | 6.070 | 5.780 | 5.900 | 59,965,670 | 355,596,423 |
| 2025/09/22 | 5.710 | 6.140 | 5.500 | 6.050 | 187,331,514 | 1,095,889,356 |
| 2025/09/15 | 6.120 | 6.480 | 5.750 | 5.780 | 254,397,304 | 1,534,651,736 |
| 2025/09/08 | 5.680 | 6.420 | 5.600 | 6.150 | 248,484,962 | 1,481,591,585 |
| 2025/09/01 | 5.790 | 6.200 | 5.530 | 5.720 | 144,442,973 | 839,213,673 |
| 2025/08/25 | 6.310 | 6.310 | 5.620 | 5.770 | 181,762,228 | 1,091,027,773 |
| 2025/08/18 | 6.030 | 6.800 | 5.970 | 6.320 | 306,991,362 | 1,927,905,753 |
| 2025/08/11 | 6.380 | 6.770 | 6.010 | 6.080 | 302,589,399 | 1,909,339,107 |
| 2025/08/04 | 5.750 | 7.090 | 5.640 | 6.440 | 493,286,320 | 3,073,173,773 |
| 2025/07/28 | 5.470 | 6.700 | 5.460 | 6.080 | 480,890,838 | 2,850,480,442 |
| 2025/07/21 | 5.550 | 5.630 | 5.440 | 5.480 | 141,754,506 | 783,193,645 |
| 2025/07/14 | 5.680 | 5.860 | 5.470 | 5.550 | 182,842,692 | 1,031,232,782 |
| 2025/07/07 | 5.750 | 5.950 | 5.560 | 5.680 | 225,609,372 | 1,293,869,748 |
| 2025/06/30 | 6.070 | 6.490 | 5.810 | 5.860 | 444,117,369 | 2,690,240,962 |
| 2025/06/23 | 7.680 | 7.720 | 6.120 | 6.230 | 834,906,672 | 5,792,165,037 |
| 2025/06/16 | 4.790 | 7.020 | 4.790 | 7.020 | 623,396,817 | 3,681,158,204 |
| 2025/06/09 | 4.080 | 4.350 | 3.900 | 4.350 | 126,831,700 | 528,888,189 |
| 2025/06/03 | 3.930 | 4.230 | 3.920 | 4.080 | 109,021,514 | 440,446,916 |
| 2025/05/26 | 3.960 | 4.070 | 3.920 | 3.940 | 85,800,778 | 340,843,590 |
| 2025/05/19 | 4.160 | 4.270 | 3.980 | 4.000 | 124,825,883 | 512,098,185 |
| 2025/05/12 | 4.560 | 4.850 | 4.150 | 4.170 | 306,394,524 | 1,358,093,727 |
| 2025/05/06 | 4.300 | 5.550 | 4.190 | 4.870 | 186,387,194 | 881,145,459 |
| 2025/04/28 | 4.070 | 4.110 | 3.900 | 3.950 | 27,309,540 | 109,442,981 |
| 2025/04/21 | 3.940 | 4.330 | 3.840 | 4.060 | 114,242,887 | 461,826,870 |
| 2025/04/14 | 3.600 | 4.130 | 3.600 | 4.040 | 103,505,986 | 397,721,751 |
| 2025/04/07 | 3.500 | 3.630 | 3.150 | 3.630 | 63,119,010 | 219,496,357 |
| 2025/03/31 | 3.340 | 3.700 | 3.290 | 3.670 | 82,626,200 | 289,191,700 |
| 2025/03/24 | 3.690 | 3.690 | 3.070 | 3.180 | 70,408,901 | 239,918,330 |
| 2025/03/17 | 3.620 | 3.820 | 3.570 | 3.720 | 75,954,779 | 279,703,473 |
| 2025/03/10 | 3.630 | 3.760 | 3.490 | 3.610 | 67,466,835 | 244,398,609 |
| 2025/03/03 | 3.720 | 4.090 | 3.630 | 3.700 | 89,455,572 | 338,589,340 |
| 2025/02/24 | 3.900 | 4.100 | 3.710 | 3.780 | 119,837,255 | 464,069,769 |
| 2025/02/17 | 3.740 | 4.320 | 3.550 | 3.900 | 160,786,741 | 623,450,588 |
| 2025/02/10 | 3.310 | 3.570 | 3.280 | 3.570 | 68,102,191 | 233,760,770 |
| 2025/02/05 | 3.080 | 3.420 | 2.990 | 3.320 | 55,705,731 | 178,397,603 |
| 2025/01/27 | 3.170 | 3.280 | 3.090 | 3.100 | 17,895,485 | 56,549,732 |
| 2025/01/20 | 3.260 | 3.280 | 3.060 | 3.190 | 79,754,957 | 255,016,475 |
| 2025/01/13 | 2.880 | 3.320 | 2.750 | 3.250 | 103,912,985 | 316,934,604 |
| 2025/01/06 | 2.740 | 2.990 | 2.620 | 2.890 | 80,690,492 | 226,740,282 |
| 2024/12/30 | 2.670 | 2.860 | 2.610 | 2.730 | 55,086,159 | 149,696,637 |
| 2024/12/23 | 2.840 | 2.840 | 2.500 | 2.700 | 53,927,052 | 146,681,581 |
| 2024/12/16 | 2.920 | 3.040 | 2.700 | 2.850 | 65,130,931 | 187,414,253 |
| 2024/12/09 | 2.760 | 2.960 | 2.720 | 2.900 | 86,289,650 | 244,631,157 |
| 2024/12/02 | 2.630 | 2.760 | 2.610 | 2.750 | 45,661,186 | 122,714,437 |
| 2024/11/25 | 2.610 | 2.660 | 2.470 | 2.630 | 39,889,103 | 103,412,499 |
| 2024/11/18 | 2.590 | 2.780 | 2.500 | 2.620 | 64,585,314 | 169,374,985 |
| 2024/11/11 | 2.630 | 2.900 | 2.600 | 2.620 | 106,956,870 | 287,446,588 |
| 2024/11/04 | 2.400 | 2.710 | 2.340 | 2.630 | 91,289,161 | 230,048,685 |
| 2024/10/28 | 2.320 | 2.690 | 2.320 | 2.420 | 123,302,647 | 300,550,202 |
| 2024/10/21 | 2.130 | 2.380 | 2.090 | 2.310 | 94,015,792 | 209,420,176 |
| 2024/10/14 | 2.100 | 2.240 | 2.080 | 2.130 | 58,579,896 | 125,214,527 |
| 2024/10/08 | 2.290 | 2.290 | 2.060 | 2.120 | 84,348,805 | 184,723,882 |
| 2024/09/30 | 2.120 | 2.180 | 2.070 | 2.180 | 32,782,312 | 70,072,191 |
| 2024/09/23 | 1.920 | 2.100 | 1.890 | 2.080 | 56,976,840 | 113,811,237 |
| 2024/09/18 | 1.930 | 1.990 | 1.840 | 1.910 | 26,299,285 | 50,428,878 |
| 2024/09/09 | 1.930 | 2.090 | 1.860 | 1.940 | 50,613,295 | 98,948,991 |
| 2024/09/02 | 2.090 | 2.200 | 1.890 | 1.930 | 80,551,854 | 163,318,883 |
| 2024/08/26 | 1.790 | 2.120 | 1.760 | 2.120 | 79,765,614 | 155,343,533 |
| 2024/08/19 | 1.770 | 1.890 | 1.700 | 1.790 | 46,339,091 | 82,831,125 |
| 2024/08/12 | 1.890 | 1.910 | 1.770 | 1.770 | 36,816,200 | 67,557,727 |
| 2024/08/05 | 1.950 | 2.010 | 1.840 | 1.920 | 52,497,626 | 101,320,418 |
| 2024/07/29 | 1.950 | 2.130 | 1.920 | 2.010 | 70,660,002 | 141,496,654 |
| 2024/07/22 | 1.880 | 2.200 | 1.860 | 1.940 | 109,369,740 | 215,458,387 |
| 2024/07/15 | 1.760 | 1.850 | 1.680 | 1.850 | 61,525,419 | 109,822,872 |
| 2024/07/08 | 1.630 | 1.790 | 1.470 | 1.760 | 58,438,990 | 97,154,820 |