日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.780 | 6.010 | 5.620 | 5.810 | 5,112,400 | 29,677,482 |
| 2026/03/23 | 6.000 | 6.150 | 5.700 | 5.880 | 10,466,400 | 62,091,918 |
| 2026/03/16 | 6.400 | 6.750 | 6.140 | 6.150 | 7,297,600 | 46,412,736 |
| 2026/03/09 | 6.440 | 6.950 | 6.130 | 6.420 | 8,289,779 | 53,759,216 |
| 2026/03/02 | 7.100 | 7.160 | 6.090 | 6.490 | 15,474,000 | 103,830,540 |
| 2026/02/23 | 7.710 | 7.990 | 7.150 | 7.240 | 12,360,073 | 92,978,649 |
| 2026/02/16 | 7.730 | 7.770 | 7.560 | 7.700 | 553,200 | 4,254,108 |
| 2026/02/09 | 7.620 | 8.050 | 7.620 | 7.870 | 9,325,612 | 72,646,517 |
| 2026/02/02 | 8.590 | 8.600 | 7.350 | 7.620 | 12,938,792 | 104,027,887 |
| 2026/01/26 | 8.620 | 8.980 | 8.190 | 8.590 | 25,861,200 | 222,277,014 |
| 2026/01/19 | 8.450 | 8.700 | 8.190 | 8.510 | 15,608,700 | 132,088,623 |
| 2026/01/12 | 8.130 | 10.060 | 8.130 | 8.450 | 59,338,605 | 515,800,823 |
| 2026/01/05 | 7.630 | 8.120 | 7.400 | 8.070 | 12,990,000 | 101,386,950 |
| 2025/12/29 | 7.370 | 7.760 | 7.350 | 7.630 | 6,922,070 | 52,105,881 |
| 2025/12/22 | 7.310 | 7.520 | 7.250 | 7.350 | 3,274,579 | 24,092,714 |
| 2025/12/15 | 7.640 | 7.720 | 7.220 | 7.410 | 4,901,099 | 36,745,989 |
| 2025/12/08 | 7.990 | 7.990 | 7.450 | 7.670 | 7,968,815 | 61,957,536 |
| 2025/12/01 | 8.160 | 8.470 | 7.870 | 8.000 | 8,721,139 | 70,859,254 |
| 2025/11/24 | 7.780 | 8.180 | 7.660 | 8.040 | 9,149,300 | 72,416,709 |
| 2025/11/17 | 8.250 | 8.380 | 7.650 | 7.780 | 13,613,600 | 109,113,004 |
| 2025/11/10 | 8.430 | 8.840 | 8.250 | 8.310 | 16,377,200 | 138,510,169 |
| 2025/11/03 | 8.900 | 9.190 | 8.380 | 8.450 | 13,346,400 | 116,514,072 |
| 2025/10/27 | 8.790 | 9.200 | 8.600 | 9.020 | 16,899,060 | 150,443,881 |
| 2025/10/20 | 8.850 | 8.990 | 8.360 | 8.680 | 21,042,139 | 183,487,452 |
| 2025/10/13 | 9.310 | 9.590 | 8.670 | 8.730 | 25,136,129 | 228,110,370 |
| 2025/10/06 | 10.280 | 10.360 | 9.570 | 9.610 | 9,031,678 | 89,910,354 |
| 2025/09/29 | 10.420 | 10.440 | 9.580 | 10.340 | 24,530,643 | 250,089,905 |
| 2025/09/22 | 11.330 | 12.880 | 10.180 | 10.420 | 89,030,920 | 997,368,881 |
| 2025/09/15 | 11.130 | 12.060 | 10.910 | 11.050 | 32,765,336 | 369,838,730 |
| 2025/09/08 | 10.380 | 11.640 | 10.190 | 11.130 | 46,613,856 | 505,061,129 |
| 2025/09/01 | 10.960 | 12.220 | 10.010 | 10.260 | 60,134,294 | 653,208,768 |
| 2025/08/25 | 10.790 | 10.940 | 9.810 | 10.300 | 44,611,627 | 466,637,618 |
| 2025/08/18 | 10.680 | 11.060 | 10.100 | 10.480 | 29,074,750 | 307,610,855 |
| 2025/08/11 | 11.170 | 11.580 | 10.220 | 10.520 | 41,947,198 | 456,070,910 |
| 2025/08/04 | 11.260 | 12.000 | 10.290 | 10.960 | 48,929,899 | 544,467,451 |
| 2025/07/28 | 12.880 | 13.000 | 10.560 | 11.480 | 89,492,980 | 1,072,125,900 |
| 2025/07/21 | 11.340 | 12.360 | 10.200 | 12.360 | 71,224,936 | 823,716,384 |
| 2025/07/14 | 9.380 | 11.860 | 9.210 | 11.180 | 99,918,793 | 1,039,904,838 |
| 2025/07/07 | 9.250 | 10.120 | 8.640 | 9.280 | 48,930,840 | 456,157,755 |
| 2025/06/30 | 8.870 | 9.480 | 8.630 | 9.320 | 22,310,000 | 202,463,250 |
| 2025/06/23 | 8.560 | 9.180 | 8.410 | 8.800 | 18,887,563 | 165,030,081 |
| 2025/06/16 | 8.550 | 9.000 | 8.450 | 8.750 | 15,110,800 | 131,275,075 |
| 2025/06/09 | 9.710 | 10.100 | 8.480 | 8.550 | 28,380,448 | 261,383,926 |
| 2025/06/02 | 9.880 | 10.280 | 8.660 | 9.610 | 27,990,705 | 268,920,698 |
| 2025/05/26 | 8.778 | 9.480 | 8.548 | 9.330 | 16,705,401 | 150,916,592 |
| 2025/05/19 | 9.058 | 9.198 | 8.608 | 8.778 | 12,856,401 | 114,556,961 |
| 2025/05/12 | 9.648 | 10.528 | 8.398 | 9.058 | 24,071,058 | 226,460,513 |
| 2025/05/06 | 8.778 | 10.628 | 8.778 | 9.508 | 50,951,197 | 480,113,129 |
| 2025/04/28 | 8.458 | 9.138 | 8.268 | 8.768 | 23,472,517 | 203,225,052 |
| 2025/04/22 | 8.378 | 9.158 | 8.078 | 8.458 | 40,164,200 | 342,118,655 |
| 2025/04/14 | 7.438 | 8.518 | 7.288 | 8.068 | 60,023,744 | 469,865,868 |
| 2025/04/07 | 7.888 | 7.888 | 6.188 | 7.248 | 30,981,783 | 226,259,961 |
| 2025/03/31 | 8.118 | 8.758 | 7.928 | 8.178 | 23,267,463 | 191,851,866 |
| 2025/03/24 | 8.618 | 8.968 | 7.798 | 8.058 | 35,375,200 | 295,754,359 |
| 2025/03/17 | 9.438 | 9.458 | 8.468 | 8.648 | 49,882,848 | 449,095,280 |
| 2025/03/10 | 10.988 | 11.088 | 9.228 | 9.408 | 38,883,622 | 395,757,504 |
| 2025/03/03 | 10.188 | 12.008 | 9.308 | 10.928 | 54,234,356 | 575,318,048 |
| 2025/02/24 | 11.808 | 11.808 | 9.788 | 10.068 | 82,005,388 | 891,234,556 |
| 2025/02/17 | 9.038 | 13.028 | 8.818 | 11.748 | 161,862,663 | 1,725,132,262 |
| 2025/02/10 | 6.418 | 9.748 | 6.418 | 9.008 | 99,730,301 | 787,669,917 |
| 2025/02/03 | 5.388 | 6.758 | 4.998 | 6.368 | 44,539,653 | 261,804,080 |
| 2025/01/27 | 5.438 | 5.858 | 5.198 | 5.288 | 10,250,800 | 55,820,731 |
| 2025/01/20 | 5.088 | 5.548 | 4.928 | 5.338 | 12,953,600 | 67,689,036 |
| 2025/01/13 | 4.958 | 5.178 | 4.888 | 5.128 | 2,362,400 | 11,901,771 |
| 2025/01/06 | 5.368 | 5.548 | 4.968 | 5.048 | 5,495,600 | 28,758,474 |
| 2024/12/30 | 6.250 | 6.380 | 5.258 | 5.298 | 8,396,800 | 48,672,051 |
| 2024/12/23 | 6.000 | 6.360 | 5.960 | 6.200 | 10,121,600 | 62,045,408 |
| 2024/12/16 | 5.920 | 6.050 | 5.600 | 5.960 | 8,584,030 | 50,495,556 |
| 2024/12/09 | 5.900 | 6.030 | 5.730 | 5.920 | 7,299,600 | 43,031,142 |
| 2024/12/02 | 5.850 | 6.070 | 5.730 | 5.960 | 6,538,400 | 38,592,906 |
| 2024/11/25 | 5.450 | 5.970 | 5.400 | 5.950 | 10,955,500 | 62,364,183 |
| 2024/11/18 | 5.750 | 5.880 | 5.420 | 5.450 | 6,957,776 | 39,137,490 |
| 2024/11/11 | 5.590 | 6.050 | 5.500 | 5.750 | 24,167,620 | 138,299,205 |
| 2024/11/04 | 5.070 | 5.700 | 5.030 | 5.560 | 22,734,999 | 121,404,894 |
| 2024/10/28 | 5.350 | 5.470 | 5.000 | 5.070 | 21,074,550 | 110,061,837 |
| 2024/10/21 | 5.490 | 5.490 | 5.060 | 5.300 | 25,058,173 | 133,685,352 |
| 2024/10/14 | 5.230 | 5.520 | 4.820 | 5.390 | 25,071,585 | 131,375,105 |
| 2024/10/07 | 5.680 | 6.400 | 5.060 | 5.110 | 41,108,853 | 228,667,994 |
| 2024/09/30 | 5.660 | 5.890 | 5.090 | 5.600 | 18,142,387 | 100,871,671 |
| 2024/09/23 | 5.030 | 5.560 | 4.980 | 5.510 | 5,537,280 | 29,181,465 |
| 2024/09/16 | 5.100 | 5.300 | 4.940 | 5.030 | 1,570,514 | 7,997,842 |
| 2024/09/09 | 5.050 | 5.100 | 4.880 | 4.990 | 1,699,200 | 8,504,496 |
| 2024/09/02 | 5.190 | 5.220 | 5.030 | 5.120 | 1,980,194 | 10,178,197 |
| 2024/08/26 | 5.230 | 5.330 | 4.900 | 5.190 | 5,016,400 | 25,897,165 |
| 2024/08/19 | 5.210 | 5.380 | 5.110 | 5.230 | 5,113,200 | 26,754,819 |
| 2024/08/12 | 4.800 | 5.370 | 4.660 | 5.200 | 7,668,000 | 38,397,510 |
| 2024/08/05 | 4.510 | 4.920 | 4.500 | 4.800 | 1,853,200 | 8,677,609 |
| 2024/07/29 | 4.540 | 4.670 | 4.460 | 4.600 | 2,273,600 | 10,384,668 |
| 2024/07/22 | 5.750 | 5.770 | 4.480 | 4.610 | 10,625,425 | 54,747,502 |
| 2024/07/15 | 6.390 | 6.390 | 6.010 | 6.100 | 3,189,022 | 19,843,689 |