日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.940 | 6.460 | 5.660 | 5.660 | 163,117,307 | 967,285,630 |
| 2026/03/23 | 5.600 | 6.150 | 5.490 | 6.010 | 175,046,250 | 1,017,456,328 |
| 2026/03/16 | 6.020 | 6.470 | 5.730 | 5.730 | 169,752,504 | 1,016,393,117 |
| 2026/03/09 | 6.730 | 6.930 | 6.000 | 6.010 | 231,855,368 | 1,487,931,824 |
| 2026/03/02 | 7.170 | 7.670 | 6.300 | 6.610 | 469,307,573 | 3,255,821,287 |
| 2026/02/24 | 7.080 | 7.440 | 7.060 | 7.250 | 121,252,225 | 873,925,411 |
| 2026/02/09 | 7.280 | 7.560 | 6.960 | 6.990 | 172,044,593 | 1,238,290,958 |
| 2026/02/02 | 6.840 | 7.490 | 6.760 | 7.230 | 204,887,344 | 1,450,602,395 |
| 2026/01/26 | 7.440 | 7.440 | 6.840 | 6.930 | 154,881,970 | 1,109,342,110 |
| 2026/01/19 | 7.080 | 7.540 | 6.860 | 7.480 | 181,819,050 | 1,316,369,922 |
| 2026/01/12 | 8.380 | 9.000 | 7.110 | 7.170 | 480,702,109 | 3,804,757,192 |
| 2026/01/05 | 8.540 | 8.580 | 7.850 | 8.300 | 578,639,887 | 4,812,837,260 |
| 2025/12/29 | 8.760 | 10.530 | 8.570 | 8.570 | 542,184,231 | 4,937,942,883 |
| 2025/12/22 | 9.000 | 9.120 | 7.850 | 8.900 | 778,393,581 | 6,785,646,042 |
| 2025/12/15 | 10.380 | 11.940 | 8.700 | 9.250 | 739,661,511 | 7,446,542,261 |
| 2025/12/08 | 8.670 | 11.480 | 8.670 | 10.850 | 986,858,279 | 9,787,166,981 |
| 2025/12/01 | 5.730 | 7.880 | 5.680 | 7.880 | 394,122,739 | 2,677,078,704 |
| 2025/11/24 | 5.490 | 5.670 | 5.250 | 5.570 | 507,884,391 | 2,790,824,728 |
| 2025/11/17 | 7.130 | 7.860 | 5.720 | 5.720 | 611,434,284 | 4,040,052,031 |
| 2025/11/10 | 5.140 | 6.480 | 5.050 | 6.480 | 185,615,895 | 1,074,251,992 |
| 2025/11/03 | 4.860 | 5.250 | 4.820 | 5.150 | 276,752,593 | 1,389,298,016 |
| 2025/10/27 | 5.440 | 5.780 | 4.740 | 4.860 | 526,021,773 | 2,737,943,328 |
| 2025/10/20 | 4.490 | 5.300 | 4.490 | 5.300 | 135,645,987 | 663,987,106 |
| 2025/10/13 | 4.390 | 4.590 | 4.300 | 4.490 | 69,171,525 | 307,294,499 |
| 2025/10/09 | 4.450 | 4.530 | 4.400 | 4.490 | 21,840,138 | 97,570,816 |
| 2025/09/29 | 4.440 | 4.490 | 4.330 | 4.430 | 19,481,425 | 86,156,602 |
| 2025/09/22 | 4.600 | 4.610 | 4.310 | 4.440 | 73,680,714 | 330,826,405 |
| 2025/09/15 | 4.610 | 4.930 | 4.550 | 4.600 | 120,684,081 | 563,896,368 |
| 2025/09/08 | 4.550 | 4.660 | 4.520 | 4.610 | 64,515,406 | 295,803,136 |
| 2025/09/01 | 4.610 | 4.730 | 4.400 | 4.550 | 101,916,529 | 466,013,328 |
| 2025/08/25 | 4.840 | 4.890 | 4.520 | 4.610 | 145,430,383 | 685,704,255 |
| 2025/08/18 | 4.720 | 4.890 | 4.720 | 4.800 | 100,675,540 | 481,480,770 |
| 2025/08/11 | 4.920 | 4.990 | 4.690 | 4.720 | 93,661,870 | 452,386,832 |
| 2025/08/04 | 4.720 | 5.050 | 4.670 | 4.930 | 125,985,497 | 610,084,769 |
| 2025/07/28 | 4.850 | 4.890 | 4.670 | 4.740 | 84,055,433 | 402,415,385 |
| 2025/07/21 | 4.720 | 4.980 | 4.710 | 4.860 | 139,851,256 | 673,733,425 |
| 2025/07/14 | 4.900 | 4.960 | 4.600 | 4.710 | 114,335,425 | 547,952,524 |
| 2025/07/07 | 4.850 | 4.980 | 4.740 | 4.910 | 107,131,560 | 521,730,697 |
| 2025/06/30 | 4.810 | 5.150 | 4.730 | 4.850 | 187,884,160 | 917,814,121 |
| 2025/06/23 | 4.600 | 4.880 | 4.600 | 4.810 | 151,294,723 | 714,489,329 |
| 2025/06/16 | 4.670 | 4.990 | 4.600 | 4.640 | 165,744,448 | 783,142,516 |
| 2025/06/09 | 4.900 | 4.940 | 4.660 | 4.680 | 164,557,108 | 789,051,332 |
| 2025/06/03 | 4.960 | 5.900 | 4.870 | 4.880 | 303,320,382 | 1,562,858,268 |
| 2025/05/26 | 4.500 | 5.460 | 4.480 | 4.960 | 484,994,023 | 2,352,221,011 |
| 2025/05/19 | 4.600 | 4.970 | 4.490 | 4.490 | 202,210,192 | 937,749,765 |
| 2025/05/12 | 4.510 | 4.770 | 4.500 | 4.590 | 181,586,778 | 833,937,277 |
| 2025/05/06 | 4.110 | 4.650 | 4.100 | 4.500 | 169,997,255 | 737,788,086 |
| 2025/04/28 | 4.050 | 4.110 | 3.890 | 4.060 | 56,214,503 | 226,403,910 |
| 2025/04/21 | 4.150 | 4.320 | 4.050 | 4.080 | 111,157,261 | 461,302,633 |
| 2025/04/14 | 4.150 | 4.330 | 4.060 | 4.130 | 134,415,931 | 560,178,392 |
| 2025/04/07 | 4.080 | 4.300 | 3.470 | 4.130 | 224,202,743 | 895,689,958 |
| 2025/03/31 | 5.000 | 5.010 | 4.200 | 4.350 | 232,909,829 | 1,080,701,606 |
| 2025/03/24 | 5.010 | 5.980 | 5.000 | 5.190 | 538,933,974 | 2,853,655,392 |
| 2025/03/17 | 4.710 | 5.140 | 4.630 | 4.930 | 216,705,511 | 1,051,563,492 |
| 2025/03/10 | 4.650 | 4.790 | 4.530 | 4.700 | 125,636,477 | 586,408,256 |
| 2025/03/03 | 4.480 | 4.820 | 4.340 | 4.640 | 215,691,802 | 985,711,535 |
| 2025/02/24 | 4.380 | 4.650 | 4.340 | 4.470 | 152,010,224 | 677,965,599 |
| 2025/02/17 | 4.390 | 4.550 | 4.290 | 4.410 | 136,075,325 | 600,092,183 |
| 2025/02/10 | 4.330 | 4.490 | 4.310 | 4.370 | 98,191,874 | 429,589,448 |
| 2025/02/05 | 4.060 | 4.330 | 4.060 | 4.290 | 59,138,862 | 247,496,137 |
| 2025/01/27 | 4.130 | 4.180 | 4.030 | 4.050 | 15,035,100 | 61,606,322 |
| 2025/01/20 | 4.220 | 4.490 | 4.030 | 4.080 | 127,693,919 | 536,952,929 |
| 2025/01/13 | 3.890 | 4.310 | 3.810 | 4.180 | 98,791,323 | 399,857,879 |
| 2025/01/06 | 3.930 | 4.190 | 3.780 | 3.960 | 111,623,210 | 442,586,027 |
| 2024/12/30 | 4.470 | 4.480 | 3.980 | 3.980 | 132,021,724 | 558,121,838 |
| 2024/12/23 | 4.970 | 4.990 | 4.130 | 4.470 | 171,045,840 | 793,652,697 |
| 2024/12/16 | 5.710 | 5.920 | 4.850 | 4.960 | 231,533,830 | 1,241,021,328 |
| 2024/12/09 | 5.580 | 6.450 | 5.430 | 5.760 | 328,644,331 | 1,907,780,341 |
| 2024/12/02 | 5.100 | 6.500 | 5.100 | 5.710 | 623,606,168 | 3,493,753,556 |
| 2024/11/25 | 4.590 | 5.680 | 4.510 | 5.320 | 378,256,650 | 1,900,739,666 |
| 2024/11/18 | 4.490 | 4.830 | 4.320 | 4.550 | 175,483,360 | 798,010,579 |
| 2024/11/11 | 4.810 | 5.480 | 4.490 | 4.490 | 402,219,408 | 1,937,691,998 |
| 2024/11/04 | 4.230 | 5.050 | 4.190 | 4.810 | 232,080,158 | 1,060,606,322 |
| 2024/10/28 | 4.280 | 4.560 | 4.190 | 4.210 | 180,995,722 | 780,091,561 |
| 2024/10/21 | 3.960 | 4.200 | 3.940 | 4.190 | 122,759,750 | 499,939,081 |
| 2024/10/14 | 3.840 | 4.030 | 3.830 | 3.960 | 101,435,921 | 397,121,630 |
| 2024/10/08 | 4.670 | 4.690 | 3.790 | 3.840 | 157,400,218 | 668,557,425 |
| 2024/09/30 | 4.090 | 4.290 | 3.930 | 4.260 | 50,920,080 | 210,936,431 |
| 2024/09/23 | 3.520 | 3.940 | 3.470 | 3.920 | 116,473,594 | 432,408,217 |
| 2024/09/18 | 3.420 | 3.540 | 3.300 | 3.510 | 44,542,889 | 153,338,895 |
| 2024/09/09 | 3.420 | 3.500 | 3.350 | 3.410 | 47,128,175 | 161,178,358 |
| 2024/09/02 | 3.480 | 3.550 | 3.410 | 3.430 | 58,190,881 | 201,776,879 |
| 2024/08/26 | 3.430 | 3.530 | 3.330 | 3.480 | 63,960,240 | 220,183,126 |
| 2024/08/19 | 3.630 | 3.700 | 3.470 | 3.470 | 59,879,535 | 213,620,241 |
| 2024/08/12 | 3.720 | 3.870 | 3.650 | 3.680 | 91,240,915 | 340,328,612 |
| 2024/08/05 | 4.410 | 4.520 | 3.750 | 3.760 | 206,561,709 | 848,968,623 |
| 2024/07/29 | 4.090 | 4.810 | 3.960 | 4.540 | 373,626,071 | 1,625,273,408 |
| 2024/07/22 | 3.550 | 4.150 | 3.550 | 4.030 | 263,096,982 | 1,005,030,471 |
| 2024/07/15 | 3.750 | 3.750 | 3.420 | 3.620 | 148,751,789 | 540,712,753 |
| 2024/07/08 | 3.550 | 3.820 | 3.320 | 3.720 | 132,768,040 | 478,296,864 |