日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 6.790 | 7.340 | 6.780 | 7.220 | 34,030,649 | 239,320,539 |
| 2026/03/23 | 6.200 | 6.810 | 6.200 | 6.780 | 40,655,410 | 264,158,526 |
| 2026/03/16 | 7.030 | 7.300 | 6.870 | 6.910 | 22,598,002 | 158,807,459 |
| 2026/03/09 | 7.410 | 7.440 | 7.010 | 7.140 | 27,419,500 | 198,791,375 |
| 2026/03/02 | 7.830 | 7.830 | 7.030 | 7.670 | 44,884,060 | 340,670,015 |
| 2026/02/23 | 7.570 | 7.960 | 7.530 | 7.830 | 18,024,000 | 139,190,340 |
| 2026/02/16 | 7.560 | 7.590 | 7.450 | 7.520 | 3,410,500 | 25,681,065 |
| 2026/02/09 | 7.910 | 7.990 | 7.450 | 7.560 | 23,353,500 | 180,464,171 |
| 2026/02/02 | 7.660 | 7.940 | 7.650 | 7.890 | 19,875,500 | 154,730,767 |
| 2026/01/26 | 7.800 | 7.990 | 7.650 | 7.820 | 17,278,150 | 135,028,742 |
| 2026/01/19 | 7.860 | 7.920 | 7.630 | 7.830 | 19,363,112 | 151,225,904 |
| 2026/01/12 | 7.930 | 8.050 | 7.720 | 7.810 | 31,588,974 | 248,842,142 |
| 2026/01/05 | 7.810 | 8.180 | 7.810 | 7.900 | 32,847,530 | 260,316,675 |
| 2025/12/29 | 8.100 | 8.110 | 7.710 | 7.800 | 16,106,000 | 127,720,580 |
| 2025/12/22 | 8.330 | 8.360 | 8.080 | 8.080 | 7,011,642 | 57,583,109 |
| 2025/12/15 | 8.200 | 8.270 | 7.850 | 8.190 | 33,004,656 | 268,245,341 |
| 2025/12/08 | 8.180 | 8.370 | 7.990 | 8.180 | 36,491,795 | 298,502,883 |
| 2025/12/01 | 8.220 | 8.280 | 8.030 | 8.160 | 15,623,615 | 127,683,993 |
| 2025/11/24 | 8.070 | 8.450 | 8.070 | 8.220 | 13,319,700 | 109,254,839 |
| 2025/11/17 | 8.630 | 8.680 | 7.990 | 8.110 | 21,084,000 | 176,104,110 |
| 2025/11/10 | 8.380 | 8.840 | 8.350 | 8.650 | 24,994,333 | 213,826,518 |
| 2025/11/03 | 8.260 | 8.880 | 8.260 | 8.420 | 51,730,000 | 437,377,150 |
| 2025/10/27 | 8.300 | 8.400 | 8.000 | 8.260 | 33,117,740 | 272,890,177 |
| 2025/10/20 | 8.270 | 8.400 | 8.000 | 8.190 | 32,932,000 | 270,536,380 |
| 2025/10/13 | 8.220 | 8.970 | 7.930 | 8.170 | 53,837,000 | 448,058,432 |
| 2025/10/06 | 8.540 | 8.650 | 8.200 | 8.370 | 22,383,500 | 188,916,740 |
| 2025/09/29 | 8.390 | 8.660 | 8.330 | 8.520 | 15,109,702 | 128,054,724 |
| 2025/09/22 | 8.830 | 8.880 | 8.220 | 8.360 | 40,848,896 | 350,177,160 |
| 2025/09/15 | 8.850 | 8.960 | 8.620 | 8.690 | 54,638,000 | 479,721,640 |
| 2025/09/08 | 8.990 | 9.550 | 8.600 | 8.940 | 90,844,300 | 819,415,586 |
| 2025/09/01 | 9.490 | 9.640 | 8.750 | 8.980 | 79,850,051 | 735,818,219 |
| 2025/08/25 | 9.730 | 9.880 | 8.810 | 9.400 | 104,232,693 | 985,520,112 |
| 2025/08/18 | 8.400 | 9.880 | 8.290 | 9.700 | 162,387,600 | 1,472,449,563 |
| 2025/08/11 | 8.250 | 8.510 | 7.960 | 8.390 | 112,714,182 | 932,991,641 |
| 2025/08/04 | 8.360 | 8.430 | 8.040 | 8.260 | 123,290,300 | 1,019,919,006 |
| 2025/07/28 | 9.220 | 9.250 | 8.300 | 8.400 | 167,575,309 | 1,473,405,904 |
| 2025/07/21 | 9.860 | 9.880 | 9.060 | 9.150 | 91,629,500 | 869,334,881 |
| 2025/07/14 | 9.320 | 9.890 | 9.040 | 9.750 | 109,161,452 | 1,037,033,794 |
| 2025/07/07 | 9.600 | 9.890 | 9.170 | 9.270 | 94,151,000 | 892,786,857 |
| 2025/06/30 | 8.630 | 9.500 | 8.430 | 9.500 | 71,968,962 | 648,800,192 |
| 2025/06/23 | 8.440 | 8.880 | 8.310 | 8.630 | 82,095,500 | 703,147,957 |
| 2025/06/16 | 9.900 | 10.020 | 8.310 | 8.440 | 147,371,000 | 1,351,023,642 |
| 2025/06/09 | 8.550 | 10.200 | 8.440 | 9.660 | 216,256,000 | 1,992,258,400 |
| 2025/06/02 | 8.640 | 9.230 | 8.330 | 8.620 | 146,066,871 | 1,271,512,112 |
| 2025/05/26 | 9.330 | 9.510 | 8.510 | 8.640 | 190,616,969 | 1,715,076,178 |
| 2025/05/19 | 8.690 | 9.200 | 8.120 | 9.190 | 315,195,058 | 2,773,716,510 |
| 2025/05/12 | 7.360 | 8.950 | 7.180 | 8.430 | 454,117,400 | 3,623,856,852 |
| 2025/05/06 | 5.990 | 7.680 | 5.950 | 7.470 | 119,877,862 | 811,872,820 |
| 2025/04/28 | 5.860 | 6.110 | 5.770 | 5.930 | 22,567,500 | 133,543,181 |
| 2025/04/22 | 5.660 | 6.260 | 5.660 | 5.860 | 35,742,053 | 209,448,430 |
| 2025/04/14 | 5.720 | 5.870 | 5.420 | 5.560 | 21,893,740 | 123,535,427 |
| 2025/04/07 | 5.660 | 6.080 | 5.430 | 5.910 | 59,505,796 | 343,348,442 |
| 2025/03/31 | 6.270 | 6.490 | 5.950 | 6.330 | 46,531,000 | 291,284,060 |
| 2025/03/24 | 6.180 | 6.460 | 5.930 | 6.270 | 54,750,500 | 340,000,605 |
| 2025/03/17 | 6.080 | 6.300 | 5.950 | 6.150 | 68,286,000 | 417,910,320 |
| 2025/03/10 | 5.290 | 6.360 | 5.100 | 6.040 | 129,257,945 | 736,447,141 |
| 2025/03/03 | 5.030 | 5.330 | 5.030 | 5.300 | 22,947,000 | 118,693,357 |
| 2025/02/24 | 4.800 | 5.360 | 4.750 | 5.030 | 48,484,500 | 241,695,232 |
| 2025/02/17 | 4.590 | 4.820 | 4.590 | 4.800 | 21,444,500 | 100,789,150 |
| 2025/02/10 | 4.390 | 4.590 | 4.370 | 4.590 | 20,025,536 | 89,814,528 |
| 2025/02/03 | 4.250 | 4.440 | 4.040 | 4.360 | 12,471,693 | 53,285,308 |
| 2025/01/27 | 4.350 | 4.400 | 4.180 | 4.220 | 2,951,500 | 12,654,556 |
| 2025/01/20 | 4.420 | 4.480 | 4.240 | 4.280 | 19,876,200 | 86,560,851 |
| 2025/01/13 | 4.360 | 4.540 | 4.320 | 4.410 | 9,304,855 | 41,011,148 |
| 2025/01/06 | 4.600 | 4.600 | 4.350 | 4.430 | 11,246,350 | 50,552,343 |
| 2024/12/30 | 4.710 | 4.820 | 4.500 | 4.600 | 6,827,500 | 31,799,081 |
| 2024/12/23 | 4.740 | 4.850 | 4.680 | 4.750 | 3,460,500 | 16,454,677 |
| 2024/12/16 | 4.670 | 4.840 | 4.590 | 4.740 | 12,541,800 | 59,071,878 |
| 2024/12/09 | 4.720 | 4.860 | 4.610 | 4.680 | 12,048,000 | 56,836,440 |
| 2024/12/02 | 4.480 | 4.800 | 4.480 | 4.730 | 16,454,500 | 76,060,926 |
| 2024/11/25 | 4.350 | 4.610 | 4.250 | 4.530 | 18,071,000 | 80,144,885 |
| 2024/11/18 | 4.680 | 4.770 | 4.300 | 4.340 | 15,913,500 | 71,968,803 |
| 2024/11/11 | 4.660 | 4.910 | 4.630 | 4.700 | 18,718,500 | 88,444,912 |
| 2024/11/04 | 4.650 | 4.780 | 4.510 | 4.720 | 13,965,000 | 65,146,725 |
| 2024/10/28 | 4.760 | 4.760 | 4.470 | 4.600 | 12,455,287 | 57,885,946 |
| 2024/10/21 | 4.730 | 4.870 | 4.610 | 4.720 | 14,388,000 | 68,091,210 |
| 2024/10/14 | 5.010 | 5.030 | 4.480 | 4.730 | 23,408,000 | 112,651,000 |
| 2024/10/07 | 5.300 | 5.620 | 4.940 | 5.020 | 36,306,694 | 189,520,942 |
| 2024/09/30 | 4.910 | 5.340 | 4.910 | 5.200 | 20,587,293 | 104,789,321 |
| 2024/09/23 | 4.360 | 4.930 | 4.290 | 4.860 | 15,430,012 | 71,132,355 |
| 2024/09/16 | 4.490 | 4.490 | 4.180 | 4.330 | 6,443,000 | 28,172,017 |
| 2024/09/09 | 4.420 | 4.470 | 4.250 | 4.370 | 7,446,603 | 32,597,504 |
| 2024/09/02 | 4.430 | 4.450 | 4.290 | 4.440 | 7,074,480 | 31,145,398 |
| 2024/08/26 | 4.190 | 4.510 | 4.190 | 4.410 | 10,252,000 | 44,339,900 |
| 2024/08/19 | 4.620 | 4.690 | 4.170 | 4.200 | 11,170,700 | 49,374,494 |
| 2024/08/12 | 4.470 | 4.660 | 4.470 | 4.610 | 7,272,000 | 33,105,780 |
| 2024/08/05 | 4.370 | 4.590 | 4.230 | 4.520 | 10,339,753 | 45,779,256 |
| 2024/07/29 | 4.460 | 4.500 | 4.300 | 4.400 | 10,768,460 | 47,542,750 |
| 2024/07/22 | 4.460 | 4.580 | 4.310 | 4.450 | 6,518,500 | 29,007,325 |
| 2024/07/15 | 4.780 | 4.820 | 4.410 | 4.450 | 9,680,665 | 44,676,268 |