日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 9.110 | 9.160 | 8.630 | 8.650 | 104,379,021 | 927,668,549 |
| 2026/03/23 | 9.280 | 9.680 | 8.880 | 9.260 | 187,905,125 | 1,742,820,034 |
| 2026/03/16 | 10.650 | 10.660 | 9.500 | 9.510 | 209,113,182 | 2,107,860,874 |
| 2026/03/09 | 11.120 | 12.400 | 10.490 | 10.670 | 414,278,436 | 4,627,490,130 |
| 2026/03/02 | 10.520 | 11.570 | 10.190 | 11.390 | 591,504,463 | 6,457,749,974 |
| 2026/02/24 | 9.170 | 11.060 | 9.110 | 10.910 | 362,289,087 | 3,645,533,937 |
| 2026/02/09 | 9.180 | 9.590 | 8.950 | 9.100 | 286,742,392 | 2,639,463,718 |
| 2026/02/02 | 8.720 | 9.360 | 8.690 | 9.070 | 359,768,724 | 3,223,527,767 |
| 2026/01/26 | 9.480 | 9.660 | 8.360 | 8.610 | 441,477,087 | 3,985,434,402 |
| 2026/01/19 | 8.050 | 10.330 | 8.050 | 9.560 | 959,395,932 | 8,632,164,898 |
| 2026/01/12 | 7.190 | 8.610 | 7.030 | 8.260 | 443,810,637 | 3,449,518,176 |
| 2026/01/05 | 7.030 | 7.410 | 6.940 | 7.200 | 161,188,823 | 1,151,694,140 |
| 2025/12/29 | 7.050 | 7.130 | 6.950 | 6.990 | 43,463,440 | 305,547,983 |
| 2025/12/22 | 6.950 | 7.190 | 6.880 | 7.050 | 113,724,000 | 798,058,170 |
| 2025/12/15 | 6.900 | 7.020 | 6.530 | 6.890 | 115,973,089 | 792,676,063 |
| 2025/12/08 | 6.900 | 7.030 | 6.760 | 6.910 | 109,273,918 | 753,990,034 |
| 2025/12/01 | 6.910 | 6.930 | 6.680 | 6.850 | 75,497,712 | 516,593,094 |
| 2025/11/24 | 6.640 | 6.910 | 6.610 | 6.880 | 92,468,206 | 625,085,072 |
| 2025/11/17 | 7.360 | 7.380 | 6.560 | 6.560 | 135,251,964 | 942,029,929 |
| 2025/11/10 | 7.740 | 7.840 | 7.310 | 7.360 | 220,107,923 | 1,664,566,167 |
| 2025/11/03 | 7.420 | 8.230 | 7.170 | 7.660 | 425,761,624 | 3,244,303,574 |
| 2025/10/27 | 7.220 | 7.460 | 7.050 | 7.370 | 354,852,420 | 2,581,551,355 |
| 2025/10/20 | 5.950 | 7.610 | 5.940 | 7.360 | 397,099,191 | 2,666,521,067 |
| 2025/10/13 | 5.930 | 6.260 | 5.840 | 5.880 | 110,697,012 | 661,691,389 |
| 2025/10/09 | 5.910 | 6.090 | 5.900 | 6.090 | 48,370,228 | 290,100,442 |
| 2025/09/29 | 5.810 | 5.920 | 5.730 | 5.900 | 25,382,490 | 148,233,741 |
| 2025/09/22 | 5.820 | 5.920 | 5.610 | 5.840 | 71,189,676 | 412,722,146 |
| 2025/09/15 | 5.900 | 6.050 | 5.810 | 5.840 | 72,467,393 | 427,557,618 |
| 2025/09/08 | 5.930 | 6.010 | 5.770 | 5.920 | 73,149,540 | 432,130,907 |
| 2025/09/01 | 6.060 | 6.090 | 5.720 | 5.920 | 98,821,434 | 587,740,478 |
| 2025/08/25 | 6.280 | 6.320 | 5.870 | 6.060 | 141,174,214 | 865,750,867 |
| 2025/08/18 | 6.240 | 6.390 | 6.110 | 6.270 | 180,059,646 | 1,125,822,936 |
| 2025/08/11 | 6.080 | 6.220 | 6.030 | 6.190 | 149,537,064 | 916,662,202 |
| 2025/08/04 | 5.720 | 6.080 | 5.700 | 6.050 | 120,671,836 | 710,455,434 |
| 2025/07/28 | 5.920 | 5.950 | 5.730 | 5.760 | 94,322,096 | 550,841,040 |
| 2025/07/21 | 5.930 | 6.000 | 5.900 | 5.920 | 114,234,902 | 678,269,730 |
| 2025/07/14 | 6.120 | 6.250 | 5.910 | 5.930 | 242,959,986 | 1,470,515,315 |
| 2025/07/07 | 5.460 | 6.370 | 5.450 | 6.090 | 427,468,999 | 2,497,487,626 |
| 2025/06/30 | 5.460 | 5.570 | 5.380 | 5.450 | 132,207,759 | 722,515,402 |
| 2025/06/23 | 5.160 | 5.520 | 5.140 | 5.440 | 155,006,368 | 823,858,845 |
| 2025/06/16 | 5.410 | 5.550 | 5.160 | 5.220 | 179,573,667 | 958,025,513 |
| 2025/06/09 | 6.120 | 6.440 | 5.420 | 5.450 | 707,041,699 | 4,141,496,751 |
| 2025/06/03 | 4.940 | 6.020 | 4.910 | 6.020 | 197,307,804 | 1,079,766,957 |
| 2025/05/26 | 4.800 | 5.030 | 4.790 | 4.930 | 79,908,780 | 390,554,162 |
| 2025/05/19 | 4.930 | 5.010 | 4.800 | 4.800 | 76,026,343 | 371,388,685 |
| 2025/05/12 | 5.090 | 5.100 | 4.830 | 4.910 | 95,067,208 | 473,672,363 |
| 2025/05/06 | 4.920 | 5.150 | 4.900 | 5.050 | 188,545,289 | 943,669,171 |
| 2025/04/28 | 4.570 | 4.960 | 4.390 | 4.960 | 85,561,416 | 403,849,883 |
| 2025/04/21 | 4.350 | 4.590 | 4.330 | 4.560 | 64,531,047 | 287,647,142 |
| 2025/04/14 | 4.380 | 4.440 | 4.220 | 4.360 | 74,399,000 | 323,635,650 |
| 2025/04/07 | 4.560 | 4.560 | 3.780 | 4.280 | 123,420,979 | 530,093,104 |
| 2025/03/31 | 5.020 | 5.070 | 4.730 | 4.800 | 92,568,399 | 454,047,997 |
| 2025/03/24 | 5.200 | 5.230 | 4.970 | 5.070 | 90,002,954 | 460,590,117 |
| 2025/03/17 | 5.110 | 5.320 | 5.070 | 5.200 | 87,342,091 | 451,995,320 |
| 2025/03/10 | 5.020 | 5.100 | 4.900 | 5.100 | 73,465,908 | 369,533,517 |
| 2025/03/03 | 4.910 | 5.150 | 4.840 | 5.040 | 106,134,527 | 529,080,617 |
| 2025/02/24 | 4.780 | 5.330 | 4.750 | 4.920 | 133,745,737 | 661,372,669 |
| 2025/02/17 | 4.650 | 4.810 | 4.610 | 4.810 | 86,864,680 | 410,001,289 |
| 2025/02/10 | 4.670 | 4.780 | 4.600 | 4.620 | 101,636,563 | 474,388,657 |
| 2025/02/05 | 4.670 | 4.730 | 4.500 | 4.670 | 90,024,184 | 417,937,274 |
| 2025/01/27 | 4.690 | 4.740 | 4.580 | 4.640 | 33,610,759 | 156,710,163 |
| 2025/01/20 | 4.320 | 5.080 | 4.310 | 4.650 | 283,364,721 | 1,300,644,069 |
| 2025/01/13 | 3.950 | 4.380 | 3.840 | 4.310 | 75,332,092 | 310,368,219 |
| 2025/01/06 | 3.990 | 4.250 | 3.820 | 3.990 | 72,097,040 | 289,289,373 |
| 2024/12/30 | 4.470 | 4.580 | 3.970 | 4.000 | 81,289,868 | 345,888,388 |
| 2024/12/23 | 4.540 | 4.650 | 4.150 | 4.510 | 91,097,776 | 406,523,825 |
| 2024/12/16 | 4.690 | 4.750 | 4.340 | 4.520 | 80,759,949 | 369,476,766 |
| 2024/12/09 | 4.570 | 4.760 | 4.510 | 4.690 | 87,933,360 | 407,351,290 |
| 2024/12/02 | 4.340 | 4.580 | 4.330 | 4.560 | 86,349,841 | 384,472,667 |
| 2024/11/25 | 4.180 | 4.370 | 4.090 | 4.330 | 80,667,331 | 342,231,151 |
| 2024/11/18 | 4.180 | 4.360 | 4.070 | 4.180 | 65,727,443 | 275,890,941 |
| 2024/11/11 | 4.360 | 4.480 | 4.150 | 4.160 | 86,768,168 | 372,018,520 |
| 2024/11/04 | 4.120 | 4.520 | 4.120 | 4.390 | 126,364,114 | 541,786,138 |
| 2024/10/28 | 3.770 | 4.440 | 3.760 | 4.110 | 197,404,033 | 793,564,212 |
| 2024/10/21 | 3.640 | 3.830 | 3.590 | 3.760 | 63,634,107 | 235,764,366 |
| 2024/10/14 | 3.610 | 3.690 | 3.540 | 3.590 | 50,218,297 | 181,162,506 |
| 2024/10/07 | 3.650 | 4.160 | 3.510 | 3.570 | 122,250,602 | 455,077,865 |
| 2024/09/30 | 3.650 | 3.800 | 3.510 | 3.780 | 32,163,189 | 118,521,351 |
| 2024/09/23 | 3.150 | 3.490 | 3.110 | 3.460 | 62,503,596 | 206,418,125 |
| 2024/09/18 | 3.120 | 3.180 | 3.050 | 3.170 | 19,251,802 | 60,258,140 |
| 2024/09/09 | 3.030 | 3.200 | 3.000 | 3.110 | 35,763,746 | 110,331,156 |
| 2024/09/02 | 3.070 | 3.130 | 3.020 | 3.030 | 24,693,300 | 75,623,231 |
| 2024/08/26 | 2.980 | 3.130 | 2.940 | 3.070 | 26,304,220 | 79,701,786 |
| 2024/08/19 | 3.150 | 3.170 | 2.940 | 2.960 | 28,462,480 | 86,952,876 |
| 2024/08/12 | 3.130 | 3.200 | 3.080 | 3.160 | 32,372,100 | 101,729,324 |
| 2024/08/05 | 3.120 | 3.280 | 3.070 | 3.150 | 42,687,223 | 134,678,188 |
| 2024/07/29 | 3.070 | 3.220 | 3.030 | 3.150 | 37,206,967 | 115,992,719 |
| 2024/07/22 | 3.010 | 3.070 | 2.960 | 3.050 | 32,013,044 | 96,759,425 |
| 2024/07/15 | 3.100 | 3.120 | 2.940 | 3.000 | 34,640,000 | 105,305,600 |
| 2024/07/08 | 3.240 | 3.240 | 2.950 | 3.110 | 60,221,406 | 188,794,107 |