日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 6.500 | 6.970 | 6.260 | 6.850 | 30,315,138 | 201,444,092 |
| 2026/03/23 | 7.880 | 7.920 | 5.980 | 6.630 | 108,975,696 | 773,999,880 |
| 2026/03/16 | 8.620 | 8.980 | 7.770 | 7.780 | 37,571,881 | 311,376,963 |
| 2026/03/09 | 9.520 | 9.650 | 8.550 | 8.780 | 26,200,659 | 239,081,013 |
| 2026/03/02 | 10.500 | 10.500 | 9.100 | 9.770 | 27,615,402 | 275,256,519 |
| 2026/02/23 | 10.050 | 11.180 | 10.000 | 10.520 | 16,487,026 | 172,083,333 |
| 2026/02/16 | 10.300 | 10.300 | 9.670 | 9.970 | 1,088,488 | 10,950,189 |
| 2026/02/09 | 10.190 | 10.880 | 9.400 | 10.130 | 23,512,674 | 238,653,641 |
| 2026/02/02 | 10.600 | 10.990 | 9.660 | 9.960 | 17,340,121 | 178,646,596 |
| 2026/01/26 | 11.750 | 12.080 | 10.600 | 10.740 | 20,597,182 | 232,593,677 |
| 2026/01/19 | 10.500 | 11.940 | 10.130 | 11.700 | 29,276,488 | 324,017,530 |
| 2026/01/12 | 10.160 | 11.580 | 10.000 | 10.670 | 46,260,928 | 490,481,489 |
| 2026/01/05 | 9.430 | 10.950 | 9.320 | 10.160 | 36,379,022 | 362,516,954 |
| 2025/12/29 | 9.400 | 9.690 | 9.000 | 9.160 | 9,964,000 | 92,789,750 |
| 2025/12/22 | 9.300 | 9.690 | 9.260 | 9.400 | 13,913,497 | 130,960,790 |
| 2025/12/15 | 8.670 | 9.450 | 8.220 | 9.300 | 16,460,002 | 146,658,617 |
| 2025/12/08 | 8.600 | 8.800 | 8.180 | 8.680 | 15,817,015 | 135,472,733 |
| 2025/12/01 | 8.510 | 8.650 | 8.030 | 8.610 | 23,657,565 | 199,906,424 |
| 2025/11/24 | 8.400 | 9.220 | 8.200 | 8.620 | 15,101,534 | 130,024,207 |
| 2025/11/17 | 10.380 | 10.380 | 8.440 | 8.480 | 29,869,062 | 281,366,564 |
| 2025/11/10 | 9.700 | 10.660 | 9.700 | 10.360 | 19,598,614 | 198,043,994 |
| 2025/11/03 | 10.240 | 10.500 | 9.290 | 9.700 | 18,976,000 | 188,479,120 |
| 2025/10/27 | 9.600 | 10.410 | 9.000 | 9.950 | 22,742,000 | 221,507,080 |
| 2025/10/20 | 9.800 | 10.150 | 9.060 | 9.320 | 15,678,500 | 150,239,226 |
| 2025/10/13 | 9.320 | 10.530 | 9.320 | 9.570 | 25,480,000 | 246,773,800 |
| 2025/10/06 | 11.270 | 11.290 | 9.800 | 9.800 | 14,065,040 | 148,245,521 |
| 2025/09/29 | 10.760 | 11.350 | 10.700 | 11.320 | 16,744,900 | 184,738,109 |
| 2025/09/22 | 9.960 | 11.100 | 9.550 | 10.760 | 37,639,000 | 389,281,357 |
| 2025/09/15 | 10.860 | 10.860 | 9.480 | 9.650 | 36,431,388 | 372,055,549 |
| 2025/09/08 | 11.540 | 11.580 | 10.520 | 10.860 | 29,440,314 | 327,523,493 |
| 2025/09/01 | 11.130 | 11.680 | 10.300 | 11.530 | 44,685,656 | 498,691,920 |
| 2025/08/25 | 10.560 | 11.560 | 9.550 | 11.120 | 69,253,144 | 740,835,507 |
| 2025/08/18 | 9.360 | 11.020 | 9.360 | 10.720 | 47,159,024 | 477,013,527 |
| 2025/08/11 | 9.100 | 9.550 | 8.980 | 9.320 | 26,515,150 | 244,933,698 |
| 2025/08/04 | 8.700 | 9.670 | 8.490 | 9.060 | 42,103,000 | 378,084,940 |
| 2025/07/28 | 7.900 | 9.530 | 7.700 | 8.810 | 90,950,847 | 771,717,936 |
| 2025/07/21 | 7.380 | 7.910 | 7.030 | 7.900 | 40,741,091 | 307,798,942 |
| 2025/07/14 | 7.040 | 7.450 | 6.830 | 7.280 | 48,320,000 | 345,488,000 |
| 2025/07/07 | 6.220 | 7.190 | 6.100 | 7.040 | 63,334,000 | 420,379,425 |
| 2025/06/30 | 6.050 | 6.640 | 5.910 | 6.220 | 36,570,000 | 226,916,850 |
| 2025/06/23 | 5.830 | 6.260 | 5.790 | 6.000 | 16,437,841 | 98,133,910 |
| 2025/06/16 | 6.380 | 6.750 | 5.770 | 5.930 | 34,210,270 | 212,360,251 |
| 2025/06/09 | 6.400 | 6.580 | 6.250 | 6.380 | 26,138,000 | 167,348,545 |
| 2025/06/02 | 5.970 | 6.580 | 5.850 | 6.360 | 37,452,120 | 231,828,622 |
| 2025/05/26 | 6.500 | 6.530 | 5.930 | 6.090 | 44,958,000 | 281,549,475 |
| 2025/05/19 | 6.660 | 6.760 | 6.130 | 6.400 | 47,279,000 | 306,722,512 |
| 2025/05/12 | 6.290 | 6.730 | 5.910 | 6.650 | 45,629,236 | 291,798,964 |
| 2025/05/06 | 5.620 | 6.370 | 5.520 | 6.190 | 44,993,000 | 266,583,525 |
| 2025/04/28 | 5.200 | 5.590 | 5.080 | 5.470 | 16,509,850 | 88,080,049 |
| 2025/04/22 | 5.050 | 5.360 | 4.930 | 5.190 | 27,216,400 | 139,688,173 |
| 2025/04/14 | 5.360 | 5.700 | 4.950 | 5.040 | 58,472,801 | 307,713,115 |
| 2025/04/07 | 5.040 | 5.800 | 4.350 | 5.120 | 115,594,949 | 586,933,353 |
| 2025/03/31 | 6.600 | 6.600 | 5.760 | 5.920 | 78,464,000 | 488,046,080 |
| 2025/03/24 | 7.700 | 8.380 | 6.290 | 6.640 | 136,772,000 | 991,938,930 |
| 2025/03/17 | 7.050 | 8.600 | 6.770 | 7.570 | 145,204,137 | 1,088,668,017 |
| 2025/03/10 | 7.000 | 7.470 | 6.350 | 6.920 | 144,541,241 | 1,002,393,506 |
| 2025/03/03 | 5.130 | 7.100 | 5.100 | 6.700 | 104,209,552 | 626,038,883 |
| 2025/02/24 | 5.300 | 5.440 | 4.980 | 5.130 | 26,245,935 | 136,806,936 |
| 2025/02/17 | 5.150 | 5.440 | 4.960 | 5.240 | 28,560,000 | 148,440,600 |
| 2025/02/10 | 5.010 | 5.250 | 4.690 | 4.980 | 34,065,000 | 169,728,862 |
| 2025/02/03 | 4.660 | 5.050 | 4.420 | 4.920 | 18,895,351 | 89,989,109 |
| 2025/01/27 | 4.860 | 4.890 | 4.600 | 4.710 | 4,081,000 | 19,445,965 |
| 2025/01/20 | 4.600 | 4.880 | 4.440 | 4.820 | 21,093,755 | 98,824,242 |
| 2025/01/13 | 4.170 | 4.590 | 4.130 | 4.530 | 13,186,000 | 57,425,030 |
| 2025/01/06 | 4.560 | 4.860 | 4.170 | 4.240 | 25,658,000 | 114,370,535 |
| 2024/12/30 | 4.450 | 5.050 | 4.280 | 4.540 | 35,458,000 | 162,397,640 |
| 2024/12/23 | 3.980 | 4.380 | 3.860 | 4.350 | 14,190,000 | 58,782,075 |
| 2024/12/16 | 4.370 | 4.400 | 3.900 | 4.000 | 12,057,589 | 50,250,002 |
| 2024/12/09 | 4.240 | 4.550 | 4.190 | 4.320 | 12,098,000 | 52,323,850 |
| 2024/12/02 | 4.320 | 4.380 | 4.110 | 4.240 | 6,957,323 | 29,655,589 |
| 2024/11/25 | 4.030 | 4.440 | 4.030 | 4.330 | 6,508,000 | 27,382,410 |
| 2024/11/18 | 4.390 | 4.550 | 4.200 | 4.200 | 6,827,144 | 29,595,669 |
| 2024/11/11 | 4.850 | 5.000 | 4.280 | 4.390 | 9,779,000 | 45,276,770 |
| 2024/11/04 | 4.540 | 5.130 | 4.320 | 4.950 | 19,263,000 | 91,210,305 |
| 2024/10/28 | 4.880 | 5.120 | 4.520 | 4.530 | 13,671,970 | 65,112,757 |
| 2024/10/21 | 5.250 | 5.320 | 4.660 | 4.800 | 11,469,000 | 57,431,017 |
| 2024/10/14 | 5.340 | 5.340 | 4.620 | 5.220 | 18,933,000 | 97,126,290 |
| 2024/10/07 | 5.600 | 6.200 | 4.960 | 5.040 | 34,629,500 | 188,730,775 |
| 2024/09/30 | 5.110 | 5.740 | 5.110 | 5.550 | 22,621,814 | 121,648,804 |
| 2024/09/23 | 4.680 | 5.170 | 4.580 | 5.040 | 45,069,000 | 219,373,357 |
| 2024/09/16 | 3.990 | 4.900 | 3.860 | 4.680 | 26,765,325 | 116,629,903 |
| 2024/09/09 | 3.760 | 4.250 | 3.460 | 3.970 | 48,378,000 | 186,739,080 |
| 2024/09/02 | 3.850 | 3.990 | 3.700 | 3.850 | 7,139,000 | 27,467,302 |
| 2024/08/26 | 3.970 | 3.970 | 3.560 | 3.900 | 14,403,616 | 55,453,921 |
| 2024/08/19 | 4.330 | 4.540 | 3.720 | 3.970 | 26,371,500 | 109,178,010 |
| 2024/08/12 | 4.580 | 4.660 | 4.250 | 4.290 | 4,243,000 | 18,860,135 |
| 2024/08/05 | 4.540 | 4.580 | 4.350 | 4.520 | 2,347,500 | 10,557,881 |
| 2024/07/29 | 4.550 | 4.730 | 4.410 | 4.540 | 1,957,661 | 8,922,040 |
| 2024/07/22 | 4.540 | 4.570 | 4.300 | 4.480 | 5,232,000 | 23,400,120 |
| 2024/07/15 | 5.090 | 5.090 | 4.370 | 4.490 | 6,861,586 | 32,661,149 |