日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.670 | 6.180 | 5.260 | 5.270 | 155,174,362 | 868,200,555 |
| 2026/03/23 | 5.390 | 5.800 | 5.260 | 5.720 | 91,111,742 | 504,986,830 |
| 2026/03/16 | 5.860 | 6.010 | 5.520 | 5.550 | 70,504,681 | 404,344,345 |
| 2026/03/09 | 6.170 | 6.240 | 5.830 | 5.850 | 87,031,698 | 524,148,401 |
| 2026/03/02 | 6.400 | 6.470 | 5.940 | 6.220 | 119,980,860 | 750,780,231 |
| 2026/02/24 | 6.290 | 6.720 | 6.250 | 6.560 | 159,756,650 | 1,031,229,175 |
| 2026/02/09 | 7.520 | 7.750 | 6.160 | 6.180 | 374,105,680 | 2,582,264,456 |
| 2026/02/02 | 6.620 | 8.120 | 6.570 | 7.520 | 364,563,366 | 2,627,590,460 |
| 2026/01/26 | 6.950 | 6.980 | 6.530 | 6.720 | 147,173,635 | 1,000,044,849 |
| 2026/01/19 | 6.750 | 7.010 | 6.610 | 7.010 | 146,255,655 | 1,001,119,958 |
| 2026/01/12 | 7.380 | 7.750 | 6.610 | 6.850 | 343,581,087 | 2,455,745,819 |
| 2026/01/05 | 7.090 | 7.570 | 6.920 | 7.380 | 339,714,772 | 2,459,534,949 |
| 2025/12/29 | 8.400 | 8.480 | 7.090 | 7.120 | 258,287,545 | 2,007,539,943 |
| 2025/12/22 | 8.450 | 9.770 | 8.150 | 8.660 | 763,781,744 | 6,688,818,623 |
| 2025/12/15 | 8.120 | 9.010 | 7.770 | 8.590 | 592,750,522 | 4,962,803,745 |
| 2025/12/08 | 9.900 | 11.220 | 8.070 | 8.090 | 965,725,617 | 9,000,562,750 |
| 2025/12/01 | 7.310 | 10.500 | 7.310 | 9.550 | 831,594,922 | 7,207,848,986 |
| 2025/11/24 | 5.360 | 7.240 | 4.980 | 7.240 | 515,279,359 | 3,197,308,422 |
| 2025/11/17 | 5.840 | 5.990 | 4.960 | 4.980 | 414,361,925 | 2,255,164,776 |
| 2025/11/10 | 5.030 | 5.910 | 4.980 | 5.580 | 309,226,267 | 1,662,091,185 |
| 2025/11/03 | 4.800 | 5.350 | 4.770 | 5.000 | 169,082,202 | 842,029,365 |
| 2025/10/27 | 4.670 | 4.920 | 4.650 | 4.810 | 106,258,122 | 506,054,306 |
| 2025/10/20 | 4.390 | 4.770 | 4.390 | 4.650 | 121,418,986 | 552,456,386 |
| 2025/10/13 | 4.200 | 4.450 | 4.170 | 4.380 | 76,581,368 | 329,299,882 |
| 2025/10/09 | 4.290 | 4.340 | 4.200 | 4.300 | 32,822,373 | 140,561,812 |
| 2025/09/29 | 4.270 | 4.310 | 4.170 | 4.270 | 25,789,379 | 109,733,807 |
| 2025/09/22 | 4.450 | 4.460 | 4.140 | 4.260 | 97,516,787 | 422,003,895 |
| 2025/09/15 | 4.700 | 4.970 | 4.360 | 4.410 | 204,026,246 | 940,560,994 |
| 2025/09/08 | 4.510 | 4.720 | 4.470 | 4.600 | 129,248,627 | 591,312,468 |
| 2025/09/01 | 4.350 | 4.560 | 4.250 | 4.500 | 147,041,232 | 649,187,039 |
| 2025/08/25 | 4.450 | 4.600 | 4.210 | 4.340 | 115,508,969 | 508,239,463 |
| 2025/08/18 | 4.280 | 4.520 | 4.250 | 4.440 | 106,393,920 | 465,207,415 |
| 2025/08/11 | 4.470 | 4.550 | 4.260 | 4.270 | 94,226,504 | 413,418,786 |
| 2025/08/04 | 4.340 | 4.480 | 4.300 | 4.470 | 76,758,959 | 337,547,522 |
| 2025/07/28 | 4.370 | 4.520 | 4.280 | 4.350 | 96,466,829 | 422,524,711 |
| 2025/07/21 | 4.280 | 4.460 | 4.270 | 4.370 | 75,050,290 | 326,093,510 |
| 2025/07/14 | 4.310 | 4.360 | 4.160 | 4.280 | 75,347,418 | 322,298,580 |
| 2025/07/07 | 4.220 | 4.370 | 4.210 | 4.330 | 78,618,568 | 336,684,017 |
| 2025/06/30 | 4.180 | 4.310 | 4.140 | 4.220 | 92,355,797 | 389,048,794 |
| 2025/06/23 | 3.950 | 4.210 | 3.940 | 4.160 | 76,252,150 | 309,964,989 |
| 2025/06/16 | 4.170 | 4.240 | 3.980 | 3.980 | 84,717,256 | 346,705,370 |
| 2025/06/09 | 4.360 | 4.400 | 4.150 | 4.180 | 96,826,820 | 413,692,588 |
| 2025/06/03 | 4.200 | 4.420 | 4.160 | 4.360 | 87,053,000 | 373,022,105 |
| 2025/05/26 | 4.180 | 4.310 | 4.120 | 4.210 | 89,293,790 | 375,480,386 |
| 2025/05/19 | 4.210 | 4.410 | 4.130 | 4.140 | 122,102,151 | 515,576,332 |
| 2025/05/12 | 4.190 | 4.290 | 4.090 | 4.210 | 125,003,981 | 524,391,700 |
| 2025/05/06 | 4.010 | 4.250 | 3.970 | 4.180 | 116,917,768 | 479,655,143 |
| 2025/04/28 | 3.900 | 4.250 | 3.830 | 3.960 | 98,267,660 | 391,596,625 |
| 2025/04/21 | 4.140 | 4.760 | 3.930 | 3.930 | 308,588,830 | 1,292,987,197 |
| 2025/04/14 | 3.930 | 4.440 | 3.930 | 4.180 | 262,742,078 | 1,082,497,361 |
| 2025/04/07 | 3.800 | 4.140 | 3.510 | 3.910 | 176,074,762 | 676,127,086 |
| 2025/03/31 | 3.950 | 3.970 | 3.830 | 3.960 | 64,419,980 | 253,009,471 |
| 2025/03/24 | 4.210 | 4.230 | 3.960 | 3.970 | 106,057,251 | 434,039,299 |
| 2025/03/17 | 4.370 | 4.400 | 4.180 | 4.200 | 98,437,852 | 422,052,290 |
| 2025/03/10 | 4.040 | 4.350 | 4.020 | 4.330 | 112,742,407 | 471,826,973 |
| 2025/03/03 | 4.160 | 4.270 | 4.020 | 4.050 | 112,827,110 | 465,411,828 |
| 2025/02/24 | 4.160 | 4.450 | 4.120 | 4.170 | 170,609,462 | 720,824,976 |
| 2025/02/17 | 4.180 | 4.440 | 4.100 | 4.160 | 177,899,065 | 750,734,054 |
| 2025/02/10 | 4.110 | 4.340 | 4.110 | 4.180 | 119,816,362 | 501,431,474 |
| 2025/02/05 | 4.030 | 4.160 | 3.920 | 4.090 | 68,270,310 | 276,494,755 |
| 2025/01/27 | 4.130 | 4.170 | 4.000 | 4.000 | 17,900,550 | 72,944,741 |
| 2025/01/20 | 4.280 | 4.330 | 3.990 | 4.080 | 115,105,020 | 479,987,933 |
| 2025/01/13 | 3.990 | 4.460 | 3.840 | 4.290 | 170,330,818 | 706,021,240 |
| 2025/01/06 | 4.300 | 4.370 | 4.030 | 4.050 | 222,363,568 | 931,147,441 |
| 2024/12/30 | 4.540 | 4.820 | 4.300 | 4.400 | 213,669,008 | 964,715,571 |
| 2024/12/23 | 4.890 | 4.920 | 4.300 | 4.580 | 234,615,972 | 1,096,243,129 |
| 2024/12/16 | 6.310 | 7.050 | 4.870 | 4.890 | 457,882,114 | 2,646,558,618 |
| 2024/12/09 | 4.760 | 7.130 | 4.660 | 6.410 | 524,271,245 | 3,009,316,946 |
| 2024/12/02 | 4.750 | 5.010 | 4.460 | 4.790 | 238,114,101 | 1,131,637,265 |
| 2024/11/25 | 4.030 | 4.750 | 4.030 | 4.610 | 220,273,813 | 959,292,455 |
| 2024/11/18 | 4.060 | 4.310 | 3.930 | 4.030 | 112,468,149 | 459,151,218 |
| 2024/11/11 | 4.390 | 4.480 | 4.030 | 4.030 | 203,351,472 | 860,685,105 |
| 2024/11/04 | 3.760 | 5.160 | 3.740 | 4.570 | 333,636,580 | 1,437,139,568 |
| 2024/10/28 | 3.710 | 4.030 | 3.680 | 3.770 | 108,618,114 | 412,477,287 |
| 2024/10/21 | 3.460 | 3.710 | 3.440 | 3.700 | 78,893,911 | 282,242,966 |
| 2024/10/14 | 3.460 | 3.580 | 3.400 | 3.460 | 59,629,457 | 207,212,363 |
| 2024/10/08 | 4.200 | 4.200 | 3.410 | 3.460 | 111,389,378 | 425,228,950 |
| 2024/09/30 | 3.670 | 3.830 | 3.520 | 3.820 | 34,543,745 | 128,157,293 |
| 2024/09/23 | 3.170 | 3.590 | 3.130 | 3.520 | 68,389,442 | 229,275,604 |
| 2024/09/18 | 2.970 | 3.180 | 2.840 | 3.170 | 46,837,352 | 142,385,550 |
| 2024/09/09 | 3.080 | 3.180 | 2.970 | 2.970 | 38,314,397 | 116,858,910 |
| 2024/09/02 | 3.200 | 3.210 | 3.070 | 3.070 | 34,853,041 | 109,351,416 |
| 2024/08/26 | 3.010 | 3.250 | 3.000 | 3.200 | 43,974,371 | 136,980,165 |
| 2024/08/19 | 3.300 | 3.330 | 3.000 | 3.020 | 48,973,120 | 154,877,492 |
| 2024/08/12 | 3.480 | 3.510 | 3.310 | 3.310 | 36,201,250 | 123,174,753 |
| 2024/08/05 | 3.420 | 3.640 | 3.410 | 3.510 | 56,133,174 | 196,185,443 |
| 2024/07/29 | 3.320 | 3.530 | 3.300 | 3.450 | 34,263,750 | 116,496,750 |
| 2024/07/22 | 3.380 | 3.430 | 3.220 | 3.320 | 31,084,540 | 103,744,652 |
| 2024/07/15 | 3.450 | 3.470 | 3.270 | 3.380 | 36,854,310 | 125,028,246 |
| 2024/07/08 | 3.660 | 3.680 | 3.260 | 3.450 | 63,898,927 | 224,444,981 |