日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.790 | 6.450 | 5.660 | 6.330 | 519,332,006 | 3,145,853,626 |
| 2026/03/23 | 5.870 | 6.040 | 5.420 | 5.890 | 332,823,912 | 1,932,042,809 |
| 2026/03/16 | 5.960 | 6.300 | 5.880 | 5.980 | 247,362,476 | 1,491,595,730 |
| 2026/03/09 | 5.900 | 6.310 | 5.820 | 5.950 | 304,148,894 | 1,823,372,619 |
| 2026/03/02 | 5.970 | 6.160 | 5.580 | 6.130 | 424,247,372 | 2,528,514,337 |
| 2026/02/23 | 6.660 | 6.870 | 5.930 | 6.050 | 377,822,758 | 2,409,564,639 |
| 2026/02/16 | 6.530 | 6.700 | 6.420 | 6.650 | 28,829,670 | 189,555,080 |
| 2026/02/09 | 6.520 | 6.970 | 6.430 | 6.520 | 221,507,118 | 1,464,162,049 |
| 2026/02/02 | 6.640 | 6.640 | 6.150 | 6.480 | 343,031,564 | 2,221,986,955 |
| 2026/01/26 | 6.650 | 6.990 | 6.450 | 6.640 | 338,358,415 | 2,261,080,108 |
| 2026/01/19 | 6.950 | 6.950 | 6.430 | 6.630 | 296,171,676 | 1,996,197,096 |
| 2026/01/12 | 6.870 | 7.290 | 6.700 | 6.950 | 451,239,810 | 3,137,244,779 |
| 2026/01/05 | 6.320 | 6.900 | 6.180 | 6.830 | 451,328,649 | 2,959,587,615 |
| 2025/12/29 | 6.440 | 6.460 | 6.130 | 6.360 | 218,078,844 | 1,384,255,462 |
| 2025/12/22 | 6.600 | 6.620 | 6.320 | 6.420 | 103,365,040 | 670,839,109 |
| 2025/12/15 | 6.800 | 6.800 | 6.330 | 6.570 | 313,021,639 | 2,073,768,358 |
| 2025/12/08 | 6.880 | 6.940 | 6.660 | 6.800 | 312,684,595 | 2,132,508,937 |
| 2025/12/01 | 7.080 | 7.100 | 6.680 | 6.840 | 237,237,140 | 1,642,867,194 |
| 2025/11/24 | 6.870 | 7.300 | 6.730 | 7.050 | 284,371,493 | 1,987,045,807 |
| 2025/11/17 | 7.430 | 7.430 | 6.690 | 6.800 | 273,756,373 | 1,940,248,293 |
| 2025/11/10 | 6.830 | 7.480 | 6.770 | 7.340 | 450,796,108 | 3,202,906,347 |
| 2025/11/03 | 7.100 | 7.250 | 6.810 | 6.840 | 420,354,095 | 2,942,478,665 |
| 2025/10/27 | 7.040 | 7.180 | 6.740 | 7.070 | 416,113,651 | 2,915,916,409 |
| 2025/10/20 | 7.460 | 7.560 | 6.840 | 6.960 | 558,849,127 | 4,026,507,960 |
| 2025/10/13 | 7.500 | 7.980 | 7.210 | 7.280 | 632,173,142 | 4,736,557,266 |
| 2025/10/06 | 8.390 | 8.540 | 7.770 | 7.800 | 347,886,504 | 2,826,577,845 |
| 2025/09/29 | 8.030 | 8.440 | 7.840 | 8.390 | 249,986,059 | 2,043,636,032 |
| 2025/09/22 | 8.500 | 8.650 | 7.760 | 7.950 | 539,978,565 | 4,435,923,911 |
| 2025/09/15 | 8.580 | 8.860 | 7.970 | 8.460 | 779,405,698 | 6,599,617,747 |
| 2025/09/08 | 8.960 | 9.120 | 7.510 | 8.630 | 898,375,547 | 7,685,602,804 |
| 2025/09/01 | 8.200 | 8.990 | 8.050 | 8.910 | 645,804,598 | 5,513,556,755 |
| 2025/08/25 | 8.280 | 8.460 | 7.540 | 8.110 | 759,476,815 | 6,149,863,509 |
| 2025/08/18 | 7.920 | 8.200 | 7.160 | 8.170 | 1,084,390,860 | 8,526,023,136 |
| 2025/08/11 | 7.360 | 8.000 | 6.990 | 7.820 | 756,019,201 | 5,702,274,823 |
| 2025/08/04 | 7.080 | 7.600 | 7.030 | 7.360 | 745,934,728 | 5,421,080,635 |
| 2025/07/28 | 6.930 | 7.850 | 6.910 | 7.320 | 1,162,044,179 | 8,427,725,408 |
| 2025/07/21 | 6.900 | 7.170 | 6.520 | 6.770 | 958,062,058 | 6,553,144,476 |
| 2025/07/14 | 5.930 | 7.000 | 5.810 | 6.900 | 1,180,451,354 | 7,566,693,179 |
| 2025/07/07 | 5.600 | 6.070 | 5.240 | 5.930 | 853,626,368 | 4,874,206,561 |
| 2025/06/30 | 5.380 | 5.600 | 5.190 | 5.600 | 614,319,749 | 3,343,435,233 |
| 2025/06/23 | 5.000 | 5.350 | 4.880 | 5.300 | 766,392,173 | 3,933,507,827 |
| 2025/06/16 | 5.400 | 5.540 | 4.790 | 4.990 | 848,647,721 | 4,395,995,194 |
| 2025/06/09 | 4.600 | 5.780 | 4.460 | 5.530 | 1,429,413,481 | 7,279,288,151 |
| 2025/06/02 | 4.410 | 4.840 | 4.290 | 4.550 | 727,723,030 | 3,291,127,403 |
| 2025/05/26 | 4.200 | 4.520 | 4.030 | 4.450 | 650,192,379 | 2,795,827,229 |
| 2025/05/19 | 4.020 | 4.320 | 4.000 | 4.180 | 559,660,568 | 2,311,398,145 |
| 2025/05/12 | 3.910 | 4.140 | 3.740 | 4.050 | 467,831,542 | 1,852,612,906 |
| 2025/05/06 | 3.970 | 4.020 | 3.800 | 3.910 | 309,961,911 | 1,216,600,500 |
| 2025/04/28 | 3.900 | 3.990 | 3.780 | 3.970 | 278,458,722 | 1,088,773,603 |
| 2025/04/22 | 3.670 | 4.090 | 3.670 | 3.950 | 432,462,894 | 1,662,819,827 |
| 2025/04/14 | 3.610 | 3.790 | 3.530 | 3.670 | 318,154,349 | 1,161,263,373 |
| 2025/04/07 | 3.400 | 3.600 | 3.180 | 3.580 | 738,061,228 | 2,538,930,624 |
| 2025/03/31 | 3.730 | 4.000 | 3.620 | 3.890 | 586,875,101 | 2,235,994,134 |
| 2025/03/24 | 3.590 | 3.800 | 3.490 | 3.730 | 493,598,025 | 1,802,866,786 |
| 2025/03/17 | 3.540 | 3.780 | 3.480 | 3.600 | 538,370,552 | 1,938,133,987 |
| 2025/03/10 | 3.340 | 3.600 | 3.290 | 3.530 | 514,476,522 | 1,769,799,235 |
| 2025/03/03 | 3.220 | 3.430 | 3.150 | 3.340 | 404,100,412 | 1,327,469,853 |
| 2025/02/24 | 3.280 | 3.490 | 3.210 | 3.220 | 603,708,895 | 1,992,239,353 |
| 2025/02/17 | 3.210 | 3.420 | 3.170 | 3.340 | 567,588,285 | 1,864,527,516 |
| 2025/02/10 | 2.970 | 3.240 | 2.940 | 3.230 | 435,494,033 | 1,347,854,032 |
| 2025/02/03 | 2.690 | 3.000 | 2.670 | 2.970 | 212,054,695 | 600,644,923 |
| 2025/01/27 | 2.880 | 2.960 | 2.820 | 2.820 | 76,853,555 | 220,569,702 |
| 2025/01/20 | 2.940 | 2.970 | 2.820 | 2.870 | 265,132,913 | 768,885,447 |
| 2025/01/13 | 2.810 | 2.950 | 2.720 | 2.910 | 400,675,069 | 1,140,922,258 |
| 2025/01/06 | 3.080 | 3.100 | 2.850 | 2.860 | 361,528,459 | 1,074,643,344 |
| 2024/12/30 | 3.200 | 3.310 | 3.030 | 3.060 | 178,930,662 | 563,631,585 |
| 2024/12/23 | 3.200 | 3.290 | 3.180 | 3.230 | 95,036,037 | 306,491,219 |
| 2024/12/16 | 3.300 | 3.330 | 3.140 | 3.210 | 224,568,871 | 728,725,986 |
| 2024/12/09 | 3.290 | 3.490 | 3.190 | 3.300 | 306,383,191 | 1,016,426,236 |
| 2024/12/02 | 3.250 | 3.380 | 3.210 | 3.280 | 215,473,386 | 706,752,706 |
| 2024/11/25 | 3.330 | 3.340 | 3.220 | 3.250 | 235,749,721 | 774,437,833 |
| 2024/11/18 | 3.360 | 3.450 | 3.230 | 3.300 | 237,790,490 | 793,031,284 |
| 2024/11/11 | 3.400 | 3.450 | 3.260 | 3.310 | 332,426,667 | 1,115,291,467 |
| 2024/11/04 | 3.610 | 3.660 | 3.420 | 3.450 | 320,015,410 | 1,131,254,474 |
| 2024/10/28 | 3.500 | 3.630 | 3.430 | 3.600 | 303,916,052 | 1,075,862,824 |
| 2024/10/21 | 3.730 | 3.760 | 3.510 | 3.540 | 207,506,885 | 754,287,526 |
| 2024/10/14 | 3.790 | 3.850 | 3.570 | 3.780 | 392,541,560 | 1,471,049,496 |
| 2024/10/07 | 4.190 | 4.250 | 3.630 | 3.790 | 597,523,573 | 2,369,180,966 |
| 2024/09/30 | 3.770 | 4.160 | 3.590 | 4.150 | 446,871,477 | 1,750,619,011 |
| 2024/09/23 | 3.360 | 3.730 | 3.330 | 3.700 | 380,256,300 | 1,342,304,739 |
| 2024/09/16 | 3.200 | 3.420 | 3.130 | 3.360 | 203,063,262 | 665,539,841 |
| 2024/09/09 | 3.150 | 3.270 | 3.060 | 3.220 | 228,189,382 | 724,501,287 |
| 2024/09/02 | 3.230 | 3.230 | 3.060 | 3.170 | 140,173,267 | 444,699,689 |
| 2024/08/26 | 3.140 | 3.270 | 3.070 | 3.230 | 218,938,144 | 695,675,952 |
| 2024/08/19 | 3.300 | 3.320 | 3.100 | 3.140 | 285,797,552 | 918,839,129 |
| 2024/08/12 | 2.900 | 3.360 | 2.880 | 3.290 | 438,248,863 | 1,361,858,341 |
| 2024/08/05 | 2.770 | 2.940 | 2.760 | 2.890 | 259,002,112 | 735,565,998 |
| 2024/07/29 | 2.840 | 2.860 | 2.700 | 2.800 | 230,035,059 | 644,098,165 |
| 2024/07/22 | 2.860 | 2.930 | 2.740 | 2.800 | 141,064,636 | 399,565,581 |
| 2024/07/15 | 2.890 | 2.990 | 2.720 | 2.850 | 223,193,654 | 638,891,834 |