日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.780 | 5.780 | 5.100 | 5.400 | 104,000 | 573,560 |
| 2026/03/23 | 5.270 | 6.800 | 5.100 | 5.790 | 641,100 | 3,679,914 |
| 2026/03/16 | 5.140 | 6.000 | 5.090 | 5.260 | 426,200 | 2,289,759 |
| 2026/03/09 | 5.850 | 5.850 | 5.120 | 5.180 | 293,700 | 1,615,350 |
| 2026/03/02 | 6.210 | 6.810 | 5.710 | 5.920 | 248,000 | 1,528,300 |
| 2026/02/23 | 7.160 | 7.190 | 6.200 | 6.200 | 179,200 | 1,198,400 |
| 2026/02/16 | 7.110 | 7.290 | 7.110 | 7.150 | 12,200 | 87,413 |
| 2026/02/09 | 6.680 | 7.240 | 6.500 | 7.080 | 143,700 | 987,937 |
| 2026/02/02 | 7.140 | 7.140 | 6.700 | 6.760 | 155,000 | 1,074,925 |
| 2026/01/26 | 7.620 | 7.640 | 7.000 | 7.140 | 85,600 | 629,160 |
| 2026/01/19 | 7.690 | 7.960 | 7.120 | 7.500 | 66,500 | 503,238 |
| 2026/01/12 | 7.630 | 7.670 | 7.270 | 7.410 | 140,700 | 1,054,546 |
| 2026/01/05 | 7.800 | 8.100 | 7.260 | 7.630 | 102,200 | 786,684 |
| 2025/12/29 | 8.590 | 8.600 | 7.680 | 8.050 | 175,502 | 1,444,381 |
| 2025/12/22 | 8.900 | 8.900 | 8.030 | 8.620 | 112,200 | 966,322 |
| 2025/12/15 | 8.850 | 9.200 | 8.430 | 8.730 | 216,600 | 1,906,621 |
| 2025/12/08 | 8.980 | 9.260 | 8.750 | 8.750 | 150,900 | 1,348,291 |
| 2025/12/01 | 9.060 | 9.300 | 8.000 | 8.920 | 329,200 | 2,903,544 |
| 2025/11/24 | 9.190 | 9.240 | 8.740 | 8.950 | 247,900 | 2,238,537 |
| 2025/11/17 | 9.080 | 9.190 | 8.060 | 8.520 | 365,600 | 3,185,290 |
| 2025/11/10 | 8.990 | 9.440 | 8.790 | 8.970 | 133,800 | 1,210,555 |
| 2025/11/03 | 9.330 | 9.990 | 8.760 | 8.990 | 304,100 | 2,818,246 |
| 2025/10/27 | 8.730 | 9.280 | 8.670 | 9.150 | 204,900 | 1,835,391 |
| 2025/10/20 | 9.060 | 9.380 | 8.380 | 8.720 | 278,100 | 2,470,918 |
| 2025/10/13 | 9.330 | 9.490 | 8.730 | 8.900 | 402,100 | 3,664,136 |
| 2025/10/06 | 9.350 | 9.850 | 9.110 | 9.430 | 440,400 | 4,155,174 |
| 2025/09/29 | 9.130 | 9.450 | 8.800 | 9.430 | 518,200 | 4,768,735 |
| 2025/09/22 | 9.290 | 9.500 | 8.830 | 8.890 | 612,400 | 5,589,681 |
| 2025/09/15 | 9.300 | 9.500 | 9.020 | 9.290 | 707,500 | 6,563,831 |
| 2025/09/08 | 8.830 | 9.480 | 8.310 | 9.220 | 1,736,000 | 15,554,560 |
| 2025/09/01 | 7.890 | 8.840 | 7.890 | 8.590 | 1,843,300 | 15,303,998 |
| 2025/08/25 | 7.590 | 7.910 | 6.910 | 7.890 | 778,300 | 5,895,622 |
| 2025/08/18 | 7.160 | 7.700 | 7.160 | 7.310 | 300,500 | 2,203,416 |
| 2025/08/11 | 7.300 | 7.630 | 7.260 | 7.600 | 412,600 | 3,072,838 |
| 2025/08/04 | 7.260 | 7.760 | 7.210 | 7.260 | 571,000 | 4,209,697 |
| 2025/07/28 | 8.120 | 8.200 | 7.220 | 7.380 | 516,100 | 3,989,453 |
| 2025/07/21 | 7.300 | 8.170 | 7.300 | 8.120 | 730,900 | 5,644,375 |
| 2025/07/14 | 6.760 | 7.800 | 6.690 | 7.670 | 829,900 | 6,000,177 |
| 2025/07/07 | 6.560 | 6.730 | 6.360 | 6.650 | 748,024 | 4,918,257 |
| 2025/06/30 | 6.660 | 6.910 | 6.400 | 6.500 | 674,800 | 4,465,489 |
| 2025/06/23 | 6.630 | 6.770 | 6.520 | 6.590 | 888,100 | 5,885,882 |
| 2025/06/16 | 6.600 | 6.860 | 6.300 | 6.680 | 1,669,900 | 11,038,039 |
| 2025/06/09 | 6.150 | 6.980 | 6.000 | 6.660 | 1,609,000 | 10,374,027 |
| 2025/06/02 | 6.000 | 6.160 | 5.950 | 6.100 | 467,800 | 2,831,359 |
| 2025/05/26 | 6.040 | 6.150 | 5.960 | 6.040 | 151,400 | 915,591 |
| 2025/05/19 | 6.140 | 6.150 | 5.990 | 6.050 | 345,400 | 2,100,895 |
| 2025/05/12 | 6.210 | 6.210 | 5.860 | 6.030 | 302,300 | 1,837,228 |
| 2025/05/06 | 5.990 | 6.200 | 5.280 | 6.110 | 165,600 | 976,212 |
| 2025/04/28 | 5.500 | 6.060 | 5.030 | 6.000 | 306,900 | 1,733,217 |
| 2025/04/22 | 5.550 | 5.550 | 5.170 | 5.350 | 246,300 | 1,331,251 |
| 2025/04/14 | 5.300 | 5.640 | 5.160 | 5.160 | 169,800 | 902,487 |
| 2025/04/07 | 5.830 | 5.830 | 4.800 | 5.300 | 919,500 | 5,002,080 |
| 2025/03/31 | 5.910 | 6.270 | 5.900 | 5.940 | 695,900 | 4,178,879 |
| 2025/03/24 | 6.060 | 6.140 | 5.840 | 5.880 | 661,018 | 3,952,887 |
| 2025/03/17 | 5.740 | 6.190 | 5.740 | 5.960 | 1,370,200 | 8,094,456 |
| 2025/03/10 | 7.880 | 7.880 | 5.750 | 5.750 | 3,232,100 | 22,026,761 |
| 2025/03/03 | 8.310 | 8.550 | 7.800 | 8.090 | 3,388,900 | 27,746,618 |
| 2025/02/24 | 8.890 | 9.030 | 8.200 | 8.200 | 4,369,200 | 37,487,736 |
| 2025/02/17 | 9.790 | 9.960 | 8.860 | 9.060 | 3,702,100 | 34,864,526 |
| 2025/02/10 | 8.880 | 10.180 | 8.880 | 9.540 | 4,506,600 | 42,226,842 |
| 2025/02/03 | 8.930 | 9.130 | 8.200 | 9.050 | 1,035,500 | 9,140,876 |
| 2025/01/27 | 8.960 | 9.490 | 8.950 | 9.080 | 358,000 | 3,264,960 |
| 2025/01/20 | 9.070 | 9.330 | 8.770 | 8.960 | 1,144,600 | 10,338,599 |
| 2025/01/13 | 8.460 | 9.060 | 8.360 | 9.050 | 1,118,300 | 9,765,554 |
| 2025/01/06 | 9.060 | 9.060 | 8.460 | 8.500 | 1,768,800 | 15,512,376 |
| 2024/12/30 | 9.980 | 9.980 | 8.970 | 9.000 | 882,648 | 8,369,709 |
| 2024/12/23 | 10.100 | 10.140 | 9.820 | 9.940 | 985,700 | 9,857,000 |
| 2024/12/16 | 10.200 | 10.600 | 9.950 | 10.080 | 2,764,000 | 28,213,530 |
| 2024/12/09 | 10.440 | 10.800 | 10.140 | 10.200 | 2,245,200 | 23,338,854 |
| 2024/12/02 | 11.060 | 11.060 | 10.300 | 10.480 | 2,285,800 | 24,515,205 |
| 2024/11/25 | 9.580 | 12.120 | 9.670 | 10.740 | 8,854,500 | 93,215,748 |
| 2024/11/18 | 11.440 | 11.460 | 9.800 | 9.810 | 4,232,700 | 44,983,019 |
| 2024/11/11 | 10.720 | 12.280 | 10.520 | 11.120 | 12,176,243 | 135,886,871 |
| 2024/11/04 | 10.540 | 10.980 | 10.060 | 10.800 | 7,353,248 | 77,907,662 |
| 2024/10/28 | 10.900 | 12.480 | 10.140 | 10.520 | 18,328,291 | 201,794,483 |
| 2024/10/21 | 9.050 | 12.420 | 8.610 | 10.620 | 22,143,500 | 225,310,112 |
| 2024/10/14 | 9.800 | 10.200 | 8.630 | 9.100 | 6,947,500 | 65,532,293 |
| 2024/10/07 | 10.980 | 14.100 | 9.200 | 9.790 | 13,675,800 | 150,673,126 |
| 2024/09/30 | 11.200 | 11.340 | 8.450 | 10.000 | 11,338,740 | 116,193,738 |
| 2024/09/23 | 9.530 | 10.520 | 8.820 | 10.460 | 3,084,200 | 30,325,396 |
| 2024/09/16 | 10.400 | 10.400 | 9.080 | 9.080 | 1,509,900 | 14,706,426 |
| 2024/09/09 | 10.380 | 10.380 | 9.420 | 9.740 | 295,900 | 2,953,082 |
| 2024/09/02 | 11.100 | 11.100 | 9.900 | 10.260 | 100,700 | 1,066,413 |
| 2024/08/26 | 11.180 | 11.180 | 10.060 | 10.980 | 89,700 | 973,245 |
| 2024/08/19 | 10.840 | 11.300 | 10.040 | 10.900 | 67,200 | 723,744 |
| 2024/08/12 | 11.200 | 11.460 | 10.720 | 11.160 | 48,169 | 536,361 |
| 2024/08/05 | 10.700 | 11.820 | 10.500 | 11.200 | 686,000 | 7,583,730 |
| 2024/07/29 | 12.300 | 13.300 | 10.300 | 12.000 | 579,500 | 6,939,512 |
| 2024/07/22 | 12.000 | 12.600 | 10.900 | 11.200 | 308,700 | 3,604,072 |
| 2024/07/15 | 11.280 | 13.420 | 11.280 | 12.300 | 769,900 | 9,292,693 |