日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 12.380 | 14.490 | 12.230 | 13.570 | 192,641,512 | 2,536,607,109 |
| 2026/03/23 | 10.700 | 13.400 | 10.430 | 12.410 | 263,912,335 | 3,097,011,251 |
| 2026/03/16 | 15.350 | 15.420 | 11.540 | 11.770 | 290,653,739 | 3,929,638,551 |
| 2026/03/09 | 15.560 | 16.860 | 14.810 | 15.350 | 118,317,788 | 1,851,081,793 |
| 2026/03/02 | 18.580 | 18.690 | 15.530 | 16.090 | 166,692,952 | 2,870,869,365 |
| 2026/02/23 | 16.980 | 18.570 | 16.850 | 17.930 | 146,546,659 | 2,576,656,631 |
| 2026/02/16 | 15.950 | 16.970 | 15.820 | 16.570 | 18,834,810 | 307,525,360 |
| 2026/02/09 | 15.300 | 17.750 | 14.900 | 15.760 | 211,442,725 | 3,367,754,002 |
| 2026/02/02 | 12.000 | 16.090 | 11.500 | 14.700 | 439,473,256 | 5,964,750,767 |
| 2026/01/26 | 13.790 | 15.220 | 12.300 | 12.450 | 366,682,296 | 4,928,210,058 |
| 2026/01/19 | 12.450 | 14.380 | 11.960 | 13.330 | 253,857,448 | 3,307,762,547 |
| 2026/01/12 | 9.990 | 13.170 | 9.390 | 12.170 | 342,249,186 | 3,826,345,899 |
| 2026/01/05 | 7.920 | 9.840 | 7.900 | 9.550 | 139,987,708 | 1,232,241,799 |
| 2025/12/29 | 8.360 | 8.500 | 7.500 | 7.870 | 59,695,744 | 480,998,457 |
| 2025/12/22 | 7.380 | 8.600 | 7.370 | 8.350 | 124,982,528 | 990,486,534 |
| 2025/12/15 | 7.650 | 7.870 | 6.960 | 7.210 | 85,763,650 | 636,580,692 |
| 2025/12/08 | 8.270 | 8.270 | 7.200 | 7.560 | 58,743,212 | 459,665,633 |
| 2025/12/01 | - | - | - | - | 0 | - |
| 2025/11/24 | 7.855 | 7.960 | 7.445 | 7.960 | 14,927,568 | 116,509,668 |
| 2025/11/17 | 7.955 | 8.310 | 7.345 | 7.575 | 82,252,272 | 641,259,275 |
| 2025/11/10 | 7.580 | 8.720 | 7.580 | 8.200 | 91,213,860 | 731,535,157 |
| 2025/11/03 | 7.625 | 8.155 | 7.015 | 7.910 | 88,603,052 | 680,139,177 |
| 2025/10/27 | 8.165 | 8.205 | 7.540 | 7.680 | 69,071,824 | 545,494,730 |
| 2025/10/20 | 8.825 | 8.865 | 7.875 | 8.080 | 77,032,680 | 647,941,129 |
| 2025/10/13 | 9.500 | 9.695 | 8.300 | 8.810 | 189,291,652 | 1,718,058,356 |
| 2025/10/06 | 10.150 | 10.425 | 8.885 | 8.925 | 118,504,908 | 1,137,202,723 |
| 2025/09/29 | 9.735 | 10.320 | 9.205 | 9.970 | 121,395,216 | 1,190,583,580 |
| 2025/09/22 | 9.250 | 9.755 | 8.885 | 9.485 | 105,879,692 | 989,313,372 |
| 2025/09/15 | 9.220 | 9.340 | 8.275 | 8.885 | 151,652,084 | 1,354,253,110 |
| 2025/09/08 | 8.870 | 9.940 | 8.530 | 9.185 | 275,084,656 | 2,511,866,765 |
| 2025/09/01 | 7.745 | 8.940 | 7.695 | 8.525 | 171,937,396 | 1,414,400,003 |
| 2025/08/25 | 7.635 | 7.880 | 6.960 | 7.520 | 247,503,384 | 1,855,966,000 |
| 2025/08/18 | 8.500 | 8.845 | 7.360 | 7.375 | 326,802,096 | 2,620,952,809 |
| 2025/08/11 | 8.785 | 8.935 | 8.325 | 8.800 | 67,016,284 | 583,795,603 |
| 2025/08/04 | 7.585 | 8.830 | 7.435 | 8.775 | 117,650,360 | 959,585,748 |
| 2025/07/28 | 6.813 | 7.675 | 6.638 | 7.213 | 82,662,680 | 585,644,422 |
| 2025/07/21 | 7.075 | 7.613 | 6.725 | 6.863 | 55,580,236 | 392,896,688 |
| 2025/07/14 | 7.363 | 7.950 | 7.088 | 7.113 | 45,491,280 | 335,657,409 |
| 2025/07/07 | 7.850 | 8.038 | 7.125 | 7.225 | 44,910,400 | 339,500,168 |
| 2025/06/30 | 7.488 | 8.375 | 7.138 | 7.925 | 72,124,580 | 557,631,190 |
| 2025/06/23 | 7.725 | 7.738 | 7.000 | 7.488 | 85,130,928 | 637,439,106 |
| 2025/06/16 | 9.075 | 9.125 | 7.413 | 7.650 | 115,557,712 | 960,949,043 |
| 2025/06/09 | 7.091 | 10.003 | 6.866 | 8.903 | 190,960,756 | 1,568,885,831 |
| 2025/06/02 | 6.691 | 7.441 | 6.528 | 7.441 | 91,963,160 | 646,064,189 |
| 2025/05/26 | 6.328 | 6.816 | 6.003 | 6.666 | 66,295,324 | 427,820,299 |
| 2025/05/19 | 5.403 | 6.628 | 5.278 | 6.303 | 148,547,200 | 876,874,121 |
| 2025/05/12 | 5.741 | 5.741 | 5.141 | 5.353 | 89,559,796 | 492,041,519 |
| 2025/05/06 | 5.816 | 6.216 | 5.528 | 5.891 | 104,892,372 | 614,957,753 |
| 2025/04/28 | 5.191 | 6.141 | 5.091 | 5.503 | 82,370,032 | 451,511,330 |
| 2025/04/22 | 5.391 | 6.278 | 5.191 | 5.378 | 190,672,896 | 1,060,045,965 |
| 2025/04/14 | 4.186 | 5.566 | 4.171 | 5.153 | 201,071,096 | 958,908,056 |
| 2025/04/07 | 3.711 | 4.461 | 3.371 | 4.191 | 134,028,720 | 527,201,970 |
| 2025/03/31 | 3.771 | 4.306 | 3.771 | 3.981 | 64,803,840 | 256,444,995 |
| 2025/03/24 | 3.951 | 4.061 | 3.736 | 3.831 | 54,375,968 | 211,780,801 |
| 2025/03/17 | 3.316 | 4.531 | 3.316 | 3.866 | 172,334,848 | 647,505,107 |
| 2025/03/10 | 3.201 | 3.691 | 3.121 | 3.291 | 87,539,200 | 291,155,379 |
| 2025/03/03 | 3.261 | 3.311 | 3.026 | 3.141 | 22,188,520 | 70,664,889 |
| 2025/02/24 | 3.701 | 3.786 | 3.166 | 3.216 | 27,498,792 | 95,345,186 |
| 2025/02/17 | 3.416 | 3.816 | 3.356 | 3.671 | 22,709,920 | 80,955,187 |
| 2025/02/10 | 3.461 | 3.761 | 3.336 | 3.441 | 21,794,320 | 76,274,671 |
| 2025/02/03 | 3.356 | 3.566 | 3.201 | 3.456 | 27,210,528 | 92,372,939 |
| 2025/01/27 | 3.216 | 3.291 | 3.176 | 3.276 | 6,792,000 | 22,004,382 |
| 2025/01/20 | 3.136 | 3.396 | 3.066 | 3.266 | 21,292,240 | 68,475,843 |
| 2025/01/13 | 2.956 | 3.141 | 2.866 | 3.126 | 19,904,000 | 60,154,864 |
| 2025/01/06 | 2.826 | 2.936 | 2.766 | 2.891 | 15,893,760 | 45,372,711 |
| 2024/12/30 | 2.795 | 2.950 | 2.741 | 2.801 | 12,137,600 | 34,249,272 |
| 2024/12/23 | 2.650 | 2.775 | 2.575 | 2.710 | 10,210,080 | 27,337,489 |
| 2024/12/16 | 2.800 | 2.815 | 2.580 | 2.650 | 18,963,912 | 51,415,906 |
| 2024/12/09 | 2.805 | 2.935 | 2.720 | 2.780 | 17,476,400 | 49,108,684 |
| 2024/12/02 | 3.100 | 3.100 | 2.715 | 2.775 | 19,649,120 | 57,424,553 |
| 2024/11/25 | 2.870 | 3.135 | 2.650 | 3.045 | 24,608,800 | 71,980,740 |
| 2024/11/18 | 2.495 | 2.795 | 2.398 | 2.795 | 25,014,000 | 65,555,440 |
| 2024/11/11 | 2.480 | 2.480 | 2.370 | 2.435 | 18,638,560 | 45,501,384 |
| 2024/11/04 | 2.458 | 2.605 | 2.253 | 2.480 | 34,221,200 | 83,807,718 |
| 2024/10/28 | 2.450 | 2.520 | 2.368 | 2.368 | 20,408,000 | 49,520,012 |
| 2024/10/21 | 2.415 | 2.540 | 2.343 | 2.445 | 31,364,000 | 76,394,863 |
| 2024/10/14 | 2.320 | 2.488 | 2.280 | 2.375 | 27,207,752 | 64,366,739 |
| 2024/10/07 | 2.280 | 2.388 | 2.210 | 2.320 | 22,008,000 | 50,607,396 |
| 2024/09/30 | 2.293 | 2.450 | 2.188 | 2.280 | 25,448,000 | 58,600,382 |
| 2024/09/23 | 2.325 | 2.505 | 2.223 | 2.295 | 28,839,200 | 67,397,210 |
| 2024/09/16 | 2.220 | 2.323 | 2.185 | 2.313 | 19,262,400 | 43,537,839 |
| 2024/09/09 | 2.050 | 2.253 | 1.970 | 2.220 | 22,750,400 | 48,304,786 |
| 2024/09/02 | 2.160 | 2.180 | 2.050 | 2.060 | 18,687,200 | 39,476,710 |
| 2024/08/26 | 1.920 | 2.208 | 1.900 | 2.165 | 25,616,400 | 52,468,791 |
| 2024/08/19 | 1.958 | 1.958 | 1.858 | 1.930 | 20,104,000 | 38,720,304 |
| 2024/08/12 | 1.915 | 1.940 | 1.845 | 1.893 | 17,880,800 | 33,942,228 |
| 2024/08/05 | 1.843 | 1.918 | 1.708 | 1.880 | 20,854,868 | 38,315,606 |
| 2024/07/29 | 1.848 | 1.910 | 1.785 | 1.838 | 17,472,800 | 32,241,684 |
| 2024/07/22 | 1.825 | 1.883 | 1.763 | 1.795 | 19,943,200 | 36,226,822 |
| 2024/07/15 | 1.868 | 1.980 | 1.803 | 1.825 | 20,247,200 | 37,842,016 |