日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 10.510 | 11.630 | 10.450 | 11.190 | 22,928,487 | 250,952,290 |
| 2026/03/23 | 10.900 | 10.900 | 9.800 | 10.540 | 27,293,167 | 287,533,514 |
| 2026/03/16 | 12.060 | 12.070 | 10.580 | 10.950 | 28,862,817 | 329,469,056 |
| 2026/03/09 | 12.810 | 12.980 | 10.880 | 12.060 | 44,947,563 | 547,573,686 |
| 2026/03/02 | 12.050 | 12.880 | 10.900 | 12.180 | 26,960,484 | 323,593,209 |
| 2026/02/23 | 11.120 | 11.860 | 10.800 | 11.850 | 14,551,088 | 165,991,536 |
| 2026/02/16 | 10.830 | 11.260 | 10.820 | 10.910 | 3,246,066 | 35,560,653 |
| 2026/02/09 | 11.000 | 11.350 | 10.430 | 10.830 | 16,402,239 | 178,825,410 |
| 2026/02/02 | 11.010 | 11.050 | 9.900 | 10.790 | 28,598,244 | 305,643,732 |
| 2026/01/26 | 10.200 | 11.990 | 10.190 | 11.220 | 29,448,409 | 320,987,658 |
| 2026/01/19 | 10.050 | 10.380 | 9.840 | 10.220 | 14,973,301 | 151,567,239 |
| 2026/01/12 | 9.400 | 10.250 | 9.150 | 10.050 | 16,602,718 | 161,253,898 |
| 2026/01/05 | 9.060 | 9.500 | 8.710 | 9.400 | 13,907,357 | 127,495,695 |
| 2025/12/29 | 8.800 | 9.190 | 8.560 | 9.160 | 9,617,099 | 85,856,651 |
| 2025/12/22 | 8.580 | 8.860 | 8.320 | 8.800 | 14,214,000 | 122,808,960 |
| 2025/12/15 | 8.450 | 8.510 | 8.110 | 8.480 | 7,859,859 | 65,924,567 |
| 2025/12/08 | 9.200 | 9.200 | 8.230 | 8.450 | 10,245,241 | 89,850,763 |
| 2025/12/01 | 8.360 | 9.500 | 8.260 | 9.130 | 27,613,200 | 243,341,325 |
| 2025/11/24 | 7.490 | 8.400 | 7.300 | 8.360 | 24,297,000 | 191,642,587 |
| 2025/11/17 | 7.580 | 7.580 | 7.170 | 7.330 | 12,874,000 | 95,460,710 |
| 2025/11/10 | 7.480 | 7.850 | 7.250 | 7.470 | 14,005,000 | 105,212,562 |
| 2025/11/03 | 7.330 | 7.570 | 7.020 | 7.440 | 11,193,837 | 82,162,763 |
| 2025/10/27 | 7.340 | 7.660 | 7.180 | 7.330 | 8,081,248 | 59,619,407 |
| 2025/10/20 | 7.260 | 7.480 | 7.160 | 7.250 | 10,747,000 | 78,318,762 |
| 2025/10/13 | 7.440 | 8.020 | 7.180 | 7.250 | 25,658,844 | 191,735,711 |
| 2025/10/06 | 7.950 | 8.310 | 7.560 | 7.660 | 17,850,276 | 140,481,672 |
| 2025/09/29 | 7.400 | 7.980 | 7.380 | 7.950 | 16,235,206 | 124,645,794 |
| 2025/09/22 | 7.420 | 7.430 | 7.050 | 7.300 | 10,170,000 | 74,241,000 |
| 2025/09/15 | 7.550 | 7.550 | 7.100 | 7.320 | 12,555,000 | 92,655,900 |
| 2025/09/08 | 7.400 | 7.680 | 7.320 | 7.550 | 9,251,000 | 69,266,862 |
| 2025/09/01 | 7.380 | 7.860 | 7.100 | 7.390 | 15,405,533 | 114,501,624 |
| 2025/08/25 | 7.540 | 7.720 | 7.330 | 7.380 | 17,582,016 | 131,733,254 |
| 2025/08/18 | 7.240 | 7.620 | 7.150 | 7.510 | 18,760,339 | 138,451,301 |
| 2025/08/11 | 6.550 | 7.520 | 6.260 | 7.270 | 20,804,315 | 143,549,773 |
| 2025/08/04 | 6.560 | 6.660 | 6.270 | 6.560 | 11,983,715 | 78,043,943 |
| 2025/07/28 | 6.260 | 6.730 | 6.240 | 6.560 | 20,515,000 | 132,270,462 |
| 2025/07/21 | 5.610 | 6.270 | 5.610 | 6.180 | 20,499,000 | 121,302,832 |
| 2025/07/14 | 5.410 | 5.820 | 5.360 | 5.610 | 12,239,001 | 67,926,455 |
| 2025/07/07 | 5.630 | 5.680 | 5.370 | 5.410 | 12,136,002 | 67,021,071 |
| 2025/06/30 | 5.600 | 5.810 | 5.440 | 5.710 | 10,454,002 | 58,960,571 |
| 2025/06/23 | 5.720 | 5.750 | 5.350 | 5.600 | 8,168,126 | 45,782,346 |
| 2025/06/16 | 5.500 | 5.890 | 5.500 | 5.720 | 14,152,001 | 79,994,185 |
| 2025/06/09 | 4.850 | 5.920 | 4.850 | 5.580 | 41,447,001 | 219,669,105 |
| 2025/06/02 | 4.610 | 4.850 | 4.490 | 4.850 | 8,441,002 | 39,672,709 |
| 2025/05/26 | 4.430 | 4.670 | 4.360 | 4.610 | 12,949,002 | 58,497,116 |
| 2025/05/19 | 4.300 | 4.490 | 4.190 | 4.450 | 9,972,002 | 43,452,998 |
| 2025/05/12 | 4.580 | 4.580 | 4.320 | 4.370 | 7,508,002 | 33,504,458 |
| 2025/05/06 | 4.350 | 4.580 | 4.240 | 4.500 | 12,533,001 | 55,364,531 |
| 2025/04/28 | 4.200 | 4.540 | 4.120 | 4.350 | 15,230,678 | 65,529,992 |
| 2025/04/22 | 3.970 | 4.260 | 3.930 | 4.180 | 11,906,000 | 48,636,010 |
| 2025/04/14 | 4.020 | 4.030 | 3.900 | 3.960 | 10,592,000 | 42,129,680 |
| 2025/04/07 | 4.020 | 4.140 | 3.850 | 4.000 | 19,173,000 | 76,739,932 |
| 2025/03/31 | 4.410 | 4.450 | 4.020 | 4.250 | 18,418,482 | 78,877,149 |
| 2025/03/24 | 4.360 | 4.650 | 4.300 | 4.550 | 15,014,700 | 67,040,635 |
| 2025/03/17 | 4.140 | 4.460 | 4.140 | 4.360 | 16,441,705 | 70,288,288 |
| 2025/03/10 | 3.940 | 4.190 | 3.900 | 4.140 | 19,925,000 | 80,546,812 |
| 2025/03/03 | 3.900 | 3.990 | 3.880 | 3.960 | 15,516,799 | 61,019,812 |
| 2025/02/24 | 3.930 | 4.070 | 3.860 | 3.860 | 13,118,322 | 51,555,005 |
| 2025/02/17 | 3.930 | 4.020 | 3.880 | 3.920 | 4,990,000 | 19,648,125 |
| 2025/02/10 | 3.980 | 4.030 | 3.870 | 3.910 | 13,312,000 | 52,549,120 |
| 2025/02/03 | 4.100 | 4.160 | 3.930 | 4.000 | 5,481,250 | 22,185,359 |
| 2025/01/27 | 4.240 | 4.240 | 4.060 | 4.070 | 986,000 | 4,094,365 |
| 2025/01/20 | 3.990 | 4.200 | 3.930 | 4.170 | 8,054,000 | 32,799,915 |
| 2025/01/13 | 3.810 | 4.010 | 3.730 | 4.000 | 7,365,470 | 28,633,264 |
| 2025/01/06 | 4.030 | 4.030 | 3.780 | 3.810 | 5,117,000 | 20,020,262 |
| 2024/12/30 | 4.010 | 4.100 | 3.970 | 4.000 | 2,417,000 | 9,716,340 |
| 2024/12/23 | 4.000 | 4.040 | 3.920 | 4.010 | 2,868,000 | 11,450,490 |
| 2024/12/16 | 4.070 | 4.090 | 3.940 | 4.010 | 4,693,049 | 18,901,254 |
| 2024/12/09 | 4.210 | 4.350 | 4.040 | 4.060 | 4,188,524 | 17,445,202 |
| 2024/12/02 | 4.100 | 4.240 | 4.080 | 4.170 | 4,879,000 | 20,235,652 |
| 2024/11/25 | 4.040 | 4.130 | 3.910 | 4.100 | 4,585,000 | 18,546,325 |
| 2024/11/18 | 4.130 | 4.200 | 4.020 | 4.060 | 3,990,000 | 16,368,975 |
| 2024/11/11 | 4.160 | 4.220 | 4.000 | 4.090 | 5,524,000 | 22,745,070 |
| 2024/11/04 | 4.180 | 4.260 | 4.100 | 4.110 | 5,478,000 | 22,802,175 |
| 2024/10/28 | 4.080 | 4.280 | 3.880 | 4.200 | 9,320,000 | 38,305,200 |
| 2024/10/21 | 4.250 | 4.320 | 4.030 | 4.070 | 6,292,200 | 26,222,743 |
| 2024/10/14 | 4.130 | 4.330 | 3.940 | 4.250 | 16,699,515 | 69,511,731 |
| 2024/10/07 | 4.310 | 4.790 | 3.960 | 4.140 | 18,207,000 | 78,290,100 |
| 2024/09/30 | 3.900 | 4.400 | 3.900 | 4.310 | 20,443,918 | 84,382,271 |
| 2024/09/23 | 3.700 | 3.910 | 3.600 | 3.890 | 19,312,000 | 72,902,800 |
| 2024/09/16 | 3.620 | 3.710 | 3.580 | 3.690 | 2,099,199 | 7,662,076 |
| 2024/09/09 | 3.680 | 3.710 | 3.550 | 3.610 | 3,801,000 | 13,826,137 |
| 2024/09/02 | 3.650 | 3.760 | 3.580 | 3.710 | 5,288,000 | 19,433,400 |
| 2024/08/26 | 3.600 | 3.710 | 3.530 | 3.660 | 7,805,000 | 28,293,125 |
| 2024/08/19 | 3.500 | 3.560 | 3.380 | 3.440 | 1,373,000 | 4,764,310 |
| 2024/08/12 | 3.500 | 3.570 | 3.390 | 3.530 | 3,005,000 | 10,509,987 |
| 2024/08/05 | 3.570 | 3.570 | 3.360 | 3.500 | 2,352,000 | 8,232,000 |
| 2024/07/29 | 3.540 | 3.600 | 3.500 | 3.570 | 2,142,721 | 7,612,016 |
| 2024/07/22 | 3.580 | 3.620 | 3.490 | 3.540 | 16,821,000 | 59,840,707 |
| 2024/07/15 | 3.700 | 3.780 | 3.560 | 3.580 | 3,202,970 | 11,706,855 |