日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 8.130 | 8.950 | 7.590 | 7.670 | 565,747,542 | 4,574,068,877 |
| 2026/03/23 | 7.430 | 8.480 | 7.130 | 8.270 | 512,208,404 | 4,009,311,282 |
| 2026/03/16 | 8.160 | 8.330 | 7.580 | 7.580 | 256,728,263 | 2,031,362,380 |
| 2026/03/09 | 8.670 | 9.150 | 8.110 | 8.170 | 409,899,062 | 3,494,389,503 |
| 2026/03/02 | 9.810 | 10.380 | 8.410 | 8.870 | 580,235,159 | 5,435,352,851 |
| 2026/02/24 | 9.700 | 10.880 | 9.610 | 9.810 | 880,742,615 | 8,807,426,150 |
| 2026/02/09 | 9.800 | 10.360 | 8.900 | 9.710 | 1,334,522,669 | 12,934,860,969 |
| 2026/02/02 | 7.820 | 9.520 | 7.760 | 9.520 | 829,376,590 | 7,178,254,386 |
| 2026/01/26 | 9.290 | 9.380 | 7.820 | 7.830 | 760,157,766 | 6,522,153,632 |
| 2026/01/19 | 8.350 | 9.220 | 7.760 | 9.060 | 1,249,888,747 | 10,745,918,502 |
| 2026/01/12 | 11.470 | 12.620 | 9.280 | 9.280 | 1,086,137,032 | 11,580,936,103 |
| 2026/01/05 | 6.630 | 10.430 | 6.500 | 10.430 | 456,955,091 | 3,882,975,885 |
| 2025/12/29 | 6.270 | 6.800 | 6.100 | 6.480 | 484,970,928 | 3,109,876,075 |
| 2025/12/22 | 6.240 | 6.420 | 5.460 | 6.250 | 773,024,930 | 4,709,654,386 |
| 2025/12/15 | 6.520 | 7.160 | 5.830 | 6.140 | 1,043,841,102 | 6,693,631,066 |
| 2025/12/08 | 6.150 | 7.270 | 5.800 | 6.610 | 1,669,696,134 | 10,782,062,785 |
| 2025/12/01 | 5.650 | 6.520 | 5.380 | 6.080 | 1,414,245,063 | 8,354,652,709 |
| 2025/11/24 | 4.660 | 5.140 | 4.650 | 5.140 | 246,863,641 | 1,209,014,681 |
| 2025/11/17 | 4.910 | 4.970 | 4.600 | 4.650 | 176,125,513 | 842,320,265 |
| 2025/11/10 | 4.750 | 4.860 | 4.710 | 4.800 | 107,693,490 | 514,774,882 |
| 2025/11/03 | 4.620 | 4.750 | 4.600 | 4.720 | 75,889,040 | 354,591,539 |
| 2025/10/27 | 4.720 | 4.750 | 4.580 | 4.630 | 83,627,328 | 390,539,621 |
| 2025/10/20 | 4.540 | 4.770 | 4.530 | 4.730 | 87,597,572 | 406,671,728 |
| 2025/10/13 | 4.610 | 4.760 | 4.520 | 4.540 | 100,229,527 | 461,807,545 |
| 2025/10/09 | 4.660 | 4.720 | 4.620 | 4.690 | 36,054,748 | 168,465,810 |
| 2025/09/29 | 4.610 | 4.680 | 4.520 | 4.650 | 32,525,872 | 150,106,899 |
| 2025/09/22 | 4.870 | 4.870 | 4.550 | 4.610 | 103,202,886 | 487,633,636 |
| 2025/09/15 | 4.950 | 5.040 | 4.860 | 4.880 | 113,106,377 | 557,897,204 |
| 2025/09/08 | 4.990 | 5.050 | 4.900 | 4.980 | 105,616,637 | 525,970,852 |
| 2025/09/01 | 5.450 | 5.460 | 4.880 | 4.990 | 240,250,122 | 1,248,099,383 |
| 2025/08/25 | 5.400 | 5.610 | 5.160 | 5.500 | 408,621,664 | 2,213,707,864 |
| 2025/08/18 | 5.360 | 5.470 | 5.290 | 5.400 | 261,317,633 | 1,405,888,865 |
| 2025/08/11 | 5.420 | 5.680 | 5.290 | 5.360 | 443,415,857 | 2,411,073,722 |
| 2025/08/04 | 4.900 | 5.610 | 4.880 | 5.460 | 678,634,297 | 3,537,381,273 |
| 2025/07/28 | 5.080 | 5.170 | 4.860 | 4.930 | 164,036,512 | 821,822,925 |
| 2025/07/21 | 5.110 | 5.180 | 4.950 | 5.050 | 199,536,601 | 1,012,149,408 |
| 2025/07/14 | 5.370 | 5.380 | 4.970 | 5.120 | 184,319,559 | 960,304,902 |
| 2025/07/07 | 5.440 | 5.450 | 5.260 | 5.370 | 185,325,517 | 997,051,281 |
| 2025/06/30 | 5.460 | 5.780 | 5.400 | 5.430 | 403,974,459 | 2,228,929,077 |
| 2025/06/23 | 4.840 | 5.680 | 4.820 | 5.460 | 545,565,464 | 2,836,940,412 |
| 2025/06/16 | 5.110 | 5.440 | 4.830 | 4.840 | 279,373,816 | 1,412,234,639 |
| 2025/06/09 | 5.290 | 5.420 | 5.020 | 5.140 | 293,992,893 | 1,533,907,919 |
| 2025/06/03 | 5.030 | 5.580 | 5.020 | 5.290 | 269,580,890 | 1,409,908,054 |
| 2025/05/26 | 4.910 | 5.250 | 4.860 | 5.010 | 430,091,092 | 2,153,681,143 |
| 2025/05/19 | 4.660 | 5.300 | 4.560 | 4.970 | 400,169,228 | 1,949,824,563 |
| 2025/05/12 | 4.710 | 4.990 | 4.610 | 4.630 | 255,447,729 | 1,209,544,996 |
| 2025/05/06 | 4.220 | 5.030 | 4.220 | 4.770 | 285,702,100 | 1,302,801,576 |
| 2025/04/28 | 4.260 | 4.260 | 4.060 | 4.170 | 72,066,813 | 301,779,779 |
| 2025/04/21 | 4.420 | 4.490 | 4.190 | 4.270 | 120,904,114 | 525,026,115 |
| 2025/04/14 | 4.540 | 4.610 | 4.350 | 4.420 | 114,959,787 | 515,019,845 |
| 2025/04/07 | 4.600 | 4.630 | 3.830 | 4.490 | 243,011,305 | 1,066,212,100 |
| 2025/03/31 | 4.950 | 4.970 | 4.790 | 4.890 | 101,472,239 | 497,213,971 |
| 2025/03/24 | 5.400 | 5.400 | 4.990 | 4.990 | 271,765,607 | 1,411,822,328 |
| 2025/03/17 | 5.240 | 5.600 | 5.130 | 5.430 | 329,610,242 | 1,763,414,794 |
| 2025/03/10 | 5.120 | 5.370 | 5.100 | 5.240 | 238,595,076 | 1,242,483,858 |
| 2025/03/03 | 4.990 | 5.210 | 4.900 | 5.110 | 210,624,933 | 1,064,182,473 |
| 2025/02/24 | 5.130 | 5.380 | 4.990 | 4.990 | 273,847,613 | 1,402,784,397 |
| 2025/02/17 | 4.950 | 5.180 | 4.850 | 5.140 | 255,596,342 | 1,285,649,600 |
| 2025/02/10 | 5.020 | 5.240 | 4.910 | 4.950 | 278,903,441 | 1,402,884,308 |
| 2025/02/05 | 4.820 | 5.130 | 4.680 | 4.990 | 273,838,945 | 1,343,180,025 |
| 2025/01/27 | 5.350 | 5.350 | 5.350 | 5.350 | 8,300,400 | 44,407,140 |
| 2025/01/20 | 6.010 | 6.040 | 5.830 | 5.940 | 113,610,673 | 676,551,557 |
| 2025/01/13 | 5.580 | 6.020 | 5.450 | 5.970 | 136,195,709 | 783,806,305 |
| 2025/01/06 | 5.630 | 6.010 | 5.470 | 5.700 | 149,824,534 | 854,374,405 |
| 2024/12/30 | 6.250 | 6.330 | 5.600 | 5.620 | 135,519,557 | 806,341,364 |
| 2024/12/23 | 6.540 | 6.630 | 5.910 | 6.250 | 206,145,183 | 1,305,414,371 |
| 2024/12/16 | 6.980 | 7.050 | 6.300 | 6.530 | 303,715,453 | 2,039,449,266 |
| 2024/12/09 | 6.600 | 7.650 | 6.450 | 7.080 | 662,351,154 | 4,600,028,764 |
| 2024/12/02 | 5.960 | 6.990 | 5.960 | 6.630 | 489,316,004 | 3,124,282,685 |
| 2024/11/25 | 5.770 | 5.960 | 5.560 | 5.940 | 132,978,746 | 772,274,067 |
| 2024/11/18 | 5.770 | 6.060 | 5.480 | 5.780 | 172,013,195 | 992,946,168 |
| 2024/11/11 | 6.320 | 6.660 | 5.750 | 5.780 | 316,616,147 | 1,940,065,440 |
| 2024/11/04 | 5.780 | 6.490 | 5.780 | 6.290 | 329,733,543 | 2,006,428,609 |
| 2024/10/28 | 5.970 | 6.320 | 5.760 | 5.780 | 378,929,131 | 2,257,470,297 |
| 2024/10/21 | 6.020 | 6.540 | 5.890 | 5.970 | 586,550,754 | 3,580,892,353 |
| 2024/10/14 | 5.140 | 5.890 | 5.120 | 5.890 | 235,142,012 | 1,295,632,486 |
| 2024/10/08 | 5.810 | 5.810 | 5.040 | 5.090 | 232,812,198 | 1,265,916,326 |
| 2024/09/30 | 5.030 | 5.320 | 4.950 | 5.280 | 66,407,054 | 341,664,292 |
| 2024/09/23 | 4.360 | 4.910 | 4.330 | 4.860 | 135,380,625 | 624,781,584 |
| 2024/09/18 | 4.320 | 4.370 | 4.170 | 4.340 | 42,219,472 | 181,543,729 |
| 2024/09/09 | 4.350 | 4.470 | 4.280 | 4.300 | 60,574,956 | 263,501,058 |
| 2024/09/02 | 4.590 | 4.600 | 4.360 | 4.370 | 72,222,674 | 323,557,579 |
| 2024/08/26 | 4.550 | 4.670 | 4.360 | 4.580 | 92,444,601 | 419,698,488 |
| 2024/08/19 | 4.750 | 4.810 | 4.470 | 4.540 | 85,362,661 | 396,296,153 |
| 2024/08/12 | 5.080 | 5.080 | 4.710 | 4.790 | 146,443,310 | 719,768,868 |
| 2024/08/05 | 5.290 | 5.580 | 5.000 | 5.140 | 285,153,880 | 1,497,770,754 |
| 2024/07/29 | 4.870 | 5.450 | 4.780 | 5.230 | 272,844,326 | 1,386,731,286 |
| 2024/07/22 | 4.690 | 4.820 | 4.460 | 4.750 | 77,606,546 | 363,198,635 |
| 2024/07/15 | 4.870 | 4.950 | 4.540 | 4.660 | 54,182,690 | 257,638,690 |
| 2024/07/08 | 4.750 | 4.940 | 4.580 | 4.910 | 60,135,970 | 288,351,976 |