日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.650 | 4.830 | 4.130 | 4.150 | 109,432,833 | 485,881,778 |
| 2026/03/23 | 4.600 | 4.830 | 4.460 | 4.700 | 77,216,736 | 358,864,780 |
| 2026/03/16 | 4.820 | 5.040 | 4.640 | 4.650 | 59,058,595 | 282,743,023 |
| 2026/03/09 | 4.990 | 5.180 | 4.840 | 4.850 | 61,181,937 | 303,768,317 |
| 2026/03/02 | 5.100 | 5.180 | 4.690 | 5.030 | 76,962,169 | 384,810,845 |
| 2026/02/24 | 5.240 | 5.380 | 5.140 | 5.220 | 62,990,694 | 330,386,190 |
| 2026/02/09 | 5.260 | 5.900 | 5.180 | 5.200 | 215,813,704 | 1,162,156,796 |
| 2026/02/02 | 5.090 | 5.270 | 4.580 | 5.240 | 168,758,982 | 851,389,064 |
| 2026/01/26 | 6.270 | 6.270 | 5.630 | 5.650 | 104,923,285 | 624,818,162 |
| 2026/01/19 | 5.880 | 6.240 | 5.830 | 6.190 | 116,681,240 | 704,171,283 |
| 2026/01/12 | 6.110 | 6.170 | 5.820 | 5.880 | 124,908,940 | 748,829,095 |
| 2026/01/05 | 5.850 | 6.260 | 5.780 | 6.120 | 130,653,585 | 784,248,143 |
| 2025/12/29 | 6.150 | 6.200 | 5.720 | 5.880 | 83,335,956 | 498,974,036 |
| 2025/12/22 | 6.360 | 6.390 | 6.020 | 6.140 | 120,801,611 | 752,292,032 |
| 2025/12/15 | 6.930 | 7.100 | 5.980 | 6.360 | 206,754,378 | 1,363,028,236 |
| 2025/12/08 | 7.060 | 7.220 | 6.880 | 6.970 | 153,965,608 | 1,082,763,138 |
| 2025/12/01 | 6.390 | 7.070 | 6.380 | 7.070 | 175,187,230 | 1,178,572,089 |
| 2025/11/24 | 6.210 | 6.820 | 6.060 | 6.600 | 105,538,880 | 677,823,456 |
| 2025/11/17 | 6.830 | 6.850 | 6.100 | 6.110 | 93,258,295 | 603,614,314 |
| 2025/11/10 | 6.890 | 7.330 | 6.710 | 6.830 | 163,484,353 | 1,134,581,409 |
| 2025/11/03 | 6.800 | 7.300 | 6.750 | 6.880 | 181,560,113 | 1,258,665,483 |
| 2025/10/27 | 6.730 | 6.980 | 6.600 | 6.680 | 99,639,804 | 672,319,577 |
| 2025/10/20 | 6.690 | 6.940 | 6.600 | 6.700 | 92,105,508 | 620,100,332 |
| 2025/10/13 | 6.650 | 7.380 | 6.550 | 6.620 | 179,597,725 | 1,221,264,530 |
| 2025/10/09 | 6.660 | 7.100 | 6.660 | 6.990 | 67,839,500 | 464,870,173 |
| 2025/09/29 | 6.710 | 6.820 | 6.620 | 6.660 | 50,929,900 | 341,357,654 |
| 2025/09/22 | 7.250 | 7.410 | 6.580 | 6.820 | 263,676,228 | 1,849,688,739 |
| 2025/09/15 | 6.870 | 8.170 | 6.870 | 7.300 | 549,463,871 | 4,012,459,917 |
| 2025/09/08 | 7.300 | 7.680 | 6.830 | 6.900 | 404,067,750 | 2,900,196,275 |
| 2025/09/01 | 6.110 | 7.700 | 5.990 | 7.370 | 429,634,492 | 2,918,292,286 |
| 2025/08/25 | 6.390 | 6.420 | 5.820 | 6.110 | 146,717,827 | 907,449,759 |
| 2025/08/18 | 6.250 | 6.680 | 6.230 | 6.390 | 220,660,489 | 1,409,468,873 |
| 2025/08/11 | 5.680 | 6.570 | 5.680 | 6.340 | 288,653,971 | 1,751,407,969 |
| 2025/08/04 | 5.550 | 5.800 | 5.520 | 5.680 | 65,127,400 | 367,155,717 |
| 2025/07/28 | 5.740 | 5.790 | 5.510 | 5.610 | 67,919,700 | 384,595,301 |
| 2025/07/21 | 5.770 | 5.840 | 5.620 | 5.740 | 89,281,970 | 512,701,712 |
| 2025/07/14 | 5.900 | 5.910 | 5.640 | 5.750 | 87,029,152 | 504,769,081 |
| 2025/07/07 | 5.620 | 6.130 | 5.620 | 5.890 | 193,600,818 | 1,125,788,756 |
| 2025/06/30 | 6.170 | 6.560 | 6.130 | 6.240 | 170,276,245 | 1,068,483,437 |
| 2025/06/23 | 6.010 | 6.570 | 5.840 | 6.150 | 282,515,888 | 1,735,353,842 |
| 2025/06/16 | 5.400 | 6.570 | 5.350 | 6.080 | 202,070,952 | 1,182,115,069 |
| 2025/06/09 | 5.730 | 5.960 | 5.460 | 5.460 | 102,043,744 | 576,802,262 |
| 2025/06/03 | 5.660 | 5.820 | 5.520 | 5.730 | 72,296,909 | 410,827,185 |
| 2025/05/26 | 5.870 | 5.980 | 5.580 | 5.650 | 107,403,070 | 619,715,713 |
| 2025/05/19 | 6.130 | 6.530 | 5.750 | 5.760 | 197,656,072 | 1,194,336,815 |
| 2025/05/12 | 5.390 | 6.800 | 5.390 | 6.300 | 388,198,590 | 2,317,545,582 |
| 2025/05/06 | 4.590 | 6.010 | 4.590 | 5.310 | 178,379,620 | 914,195,552 |
| 2025/04/28 | 4.860 | 4.860 | 4.300 | 4.510 | 65,188,600 | 301,986,189 |
| 2025/04/21 | 5.850 | 5.940 | 5.400 | 5.400 | 88,073,320 | 497,394,074 |
| 2025/04/14 | 5.920 | 6.040 | 5.630 | 5.720 | 84,340,102 | 491,491,944 |
| 2025/04/07 | 5.800 | 6.000 | 4.820 | 5.850 | 125,329,883 | 704,040,617 |
| 2025/03/31 | 6.510 | 6.810 | 6.280 | 6.280 | 64,754,518 | 418,961,731 |
| 2025/03/24 | 7.350 | 7.350 | 6.490 | 6.590 | 89,031,202 | 618,321,697 |
| 2025/03/17 | 7.700 | 7.880 | 7.350 | 7.360 | 101,419,609 | 767,999,989 |
| 2025/03/10 | 7.600 | 7.850 | 7.570 | 7.700 | 121,192,442 | 930,757,954 |
| 2025/03/03 | 7.930 | 8.880 | 7.530 | 7.630 | 301,268,748 | 2,407,890,468 |
| 2025/02/24 | 7.480 | 8.260 | 7.360 | 7.840 | 282,397,982 | 2,184,348,390 |
| 2025/02/17 | 7.480 | 7.740 | 7.300 | 7.440 | 145,522,712 | 1,089,965,112 |
| 2025/02/10 | 7.970 | 8.100 | 7.420 | 7.450 | 215,901,718 | 1,669,999,788 |
| 2025/02/05 | 7.840 | 8.160 | 7.700 | 8.020 | 128,602,343 | 1,019,816,579 |
| 2025/01/27 | 8.150 | 8.350 | 7.670 | 7.830 | 42,056,115 | 336,448,920 |
| 2025/01/20 | 7.710 | 8.860 | 7.640 | 7.960 | 489,470,592 | 3,936,567,236 |
| 2025/01/13 | 8.300 | 8.450 | 7.440 | 7.810 | 408,368,141 | 3,266,945,128 |
| 2025/01/06 | 8.000 | 9.220 | 7.290 | 8.660 | 363,157,106 | 3,011,480,301 |
| 2024/12/30 | 8.140 | 8.770 | 7.860 | 8.150 | 220,371,032 | 1,813,653,593 |
| 2024/12/23 | 8.750 | 8.820 | 7.470 | 8.140 | 255,474,085 | 2,119,157,535 |
| 2024/12/16 | 7.650 | 9.420 | 7.650 | 9.140 | 494,528,805 | 4,186,186,334 |
| 2024/12/09 | 7.800 | 8.290 | 7.580 | 7.580 | 176,097,728 | 1,375,763,500 |
| 2024/12/02 | 7.160 | 8.310 | 7.080 | 7.840 | 266,396,108 | 2,023,944,430 |
| 2024/11/25 | 7.080 | 7.580 | 6.780 | 7.160 | 170,162,490 | 1,216,661,803 |
| 2024/11/18 | 7.500 | 7.840 | 6.700 | 7.030 | 215,831,175 | 1,568,553,064 |
| 2024/11/11 | 7.960 | 8.600 | 7.550 | 7.630 | 318,651,053 | 2,528,496,105 |
| 2024/11/04 | 8.310 | 8.600 | 7.550 | 7.950 | 471,768,717 | 3,822,506,029 |
| 2024/10/28 | 8.470 | 10.250 | 8.170 | 9.230 | 604,944,940 | 5,462,652,808 |
| 2024/10/21 | 5.180 | 7.700 | 5.130 | 7.700 | 389,056,362 | 2,500,659,766 |
| 2024/10/14 | 4.780 | 5.240 | 4.700 | 5.120 | 140,605,790 | 697,404,718 |
| 2024/10/08 | 5.810 | 5.810 | 4.630 | 4.700 | 187,251,792 | 980,731,260 |
| 2024/09/30 | 4.980 | 5.280 | 4.850 | 5.280 | 67,496,532 | 344,063,571 |
| 2024/09/23 | 4.390 | 4.860 | 4.160 | 4.800 | 201,680,183 | 918,149,033 |
| 2024/09/18 | 4.260 | 4.590 | 4.120 | 4.400 | 106,809,205 | 463,818,972 |
| 2024/09/09 | 4.410 | 4.780 | 4.150 | 4.240 | 266,258,477 | 1,170,206,006 |
| 2024/09/02 | 5.200 | 5.800 | 4.250 | 4.520 | 481,472,998 | 2,379,680,292 |
| 2024/08/26 | 3.600 | 4.810 | 3.590 | 4.810 | 76,305,635 | 320,674,431 |
| 2024/08/19 | 3.910 | 3.930 | 3.550 | 3.610 | 33,338,734 | 125,020,252 |
| 2024/08/12 | 3.960 | 4.020 | 3.810 | 3.900 | 33,251,860 | 130,430,420 |
| 2024/08/05 | 4.060 | 4.150 | 3.950 | 3.950 | 40,082,256 | 161,431,286 |
| 2024/07/29 | 3.940 | 4.240 | 3.890 | 4.090 | 47,994,100 | 193,896,164 |
| 2024/07/22 | 3.900 | 4.020 | 3.760 | 3.940 | 43,791,787 | 171,006,928 |
| 2024/07/15 | 4.060 | 4.060 | 3.750 | 3.880 | 37,888,108 | 149,184,425 |
| 2024/07/08 | 4.090 | 4.170 | 3.740 | 4.080 | 68,230,852 | 274,288,025 |