日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 7.330 | 7.700 | 7.060 | 7.490 | 9,208,000 | 68,093,160 |
| 2026/03/23 | 7.740 | 7.930 | 7.040 | 7.400 | 13,846,101 | 104,226,525 |
| 2026/03/16 | 7.990 | 8.260 | 7.420 | 7.840 | 29,408,000 | 231,661,520 |
| 2026/03/09 | 8.300 | 9.050 | 7.570 | 8.030 | 17,567,316 | 144,710,765 |
| 2026/03/02 | 8.310 | 9.160 | 8.000 | 8.440 | 24,876,350 | 210,889,257 |
| 2026/02/23 | 7.390 | 8.950 | 6.810 | 8.440 | 40,894,342 | 322,963,065 |
| 2026/02/16 | 8.350 | 8.350 | 7.020 | 7.410 | 9,501,000 | 73,941,532 |
| 2026/02/09 | 10.110 | 10.110 | 8.260 | 8.480 | 17,064,000 | 157,671,360 |
| 2026/02/02 | 8.940 | 9.630 | 8.560 | 9.470 | 21,417,180 | 195,967,197 |
| 2026/01/26 | 8.770 | 9.410 | 8.620 | 8.850 | 21,742,457 | 193,779,648 |
| 2026/01/19 | 7.730 | 9.010 | 7.660 | 8.600 | 24,072,345 | 198,596,846 |
| 2026/01/12 | 8.980 | 9.110 | 7.590 | 7.730 | 40,844,500 | 341,153,686 |
| 2026/01/05 | 9.850 | 10.050 | 8.220 | 8.830 | 60,275,300 | 556,793,083 |
| 2025/12/29 | 10.910 | 11.250 | 8.080 | 9.840 | 61,026,258 | 611,483,105 |
| 2025/12/22 | 9.790 | 10.950 | 9.550 | 10.950 | 49,598,000 | 511,355,380 |
| 2025/12/15 | 9.200 | 9.850 | 8.960 | 9.790 | 57,830,466 | 546,497,903 |
| 2025/12/08 | 9.280 | 9.880 | 8.610 | 9.290 | 74,957,001 | 694,476,614 |
| 2025/12/01 | 8.010 | 9.730 | 7.800 | 9.300 | 113,230,000 | 986,233,300 |
| 2025/11/24 | 6.880 | 8.010 | 6.880 | 8.010 | 68,569,642 | 510,500,984 |
| 2025/11/17 | 6.860 | 7.410 | 6.520 | 6.880 | 56,103,000 | 388,092,502 |
| 2025/11/10 | 6.690 | 7.400 | 6.510 | 6.840 | 97,021,000 | 665,564,060 |
| 2025/11/03 | 5.320 | 6.800 | 5.260 | 6.700 | 259,787,822 | 1,563,922,688 |
| 2025/10/27 | 4.470 | 5.090 | 4.470 | 4.990 | 60,068,100 | 285,623,815 |
| 2025/10/20 | 4.760 | 4.850 | 4.320 | 4.480 | 68,475,000 | 315,156,187 |
| 2025/10/13 | 4.560 | 4.870 | 4.470 | 4.670 | 102,222,000 | 474,565,635 |
| 2025/10/06 | 4.680 | 4.700 | 4.500 | 4.570 | 11,454,000 | 52,831,575 |
| 2025/09/29 | 4.490 | 4.910 | 4.480 | 4.680 | 39,532,000 | 183,428,480 |
| 2025/09/22 | 4.570 | 4.610 | 4.300 | 4.460 | 34,070,000 | 152,803,950 |
| 2025/09/15 | 4.850 | 4.880 | 4.570 | 4.620 | 22,309,107 | 105,522,076 |
| 2025/09/08 | 4.690 | 4.880 | 4.580 | 4.830 | 25,169,944 | 119,431,384 |
| 2025/09/01 | 4.750 | 5.070 | 4.620 | 4.690 | 33,501,540 | 160,221,115 |
| 2025/08/25 | 4.820 | 4.920 | 4.300 | 4.690 | 35,436,000 | 165,929,070 |
| 2025/08/18 | 4.890 | 5.060 | 4.720 | 4.770 | 35,396,208 | 172,025,570 |
| 2025/08/11 | 5.000 | 5.090 | 4.730 | 4.890 | 24,104,000 | 118,772,460 |
| 2025/08/04 | 5.100 | 5.170 | 4.800 | 5.020 | 27,191,393 | 136,568,771 |
| 2025/07/28 | 5.300 | 5.390 | 5.090 | 5.110 | 23,511,000 | 122,786,197 |
| 2025/07/21 | 5.660 | 5.970 | 5.170 | 5.280 | 47,809,000 | 263,905,680 |
| 2025/07/14 | 5.250 | 5.880 | 5.240 | 5.610 | 101,385,200 | 557,111,674 |
| 2025/07/07 | 5.150 | 5.620 | 5.080 | 5.180 | 72,839,000 | 382,951,042 |
| 2025/06/30 | 4.870 | 5.320 | 4.650 | 5.150 | 63,083,780 | 315,261,190 |
| 2025/06/23 | 4.430 | 5.040 | 4.350 | 4.870 | 61,447,000 | 287,111,107 |
| 2025/06/16 | 4.750 | 4.850 | 4.340 | 4.420 | 59,950,212 | 275,171,473 |
| 2025/06/09 | 4.090 | 5.050 | 4.060 | 4.740 | 89,978,000 | 403,551,330 |
| 2025/06/02 | 3.880 | 4.120 | 3.850 | 4.070 | 18,186,000 | 72,380,280 |
| 2025/05/26 | 3.800 | 4.070 | 3.800 | 3.920 | 23,465,000 | 91,454,837 |
| 2025/05/19 | 3.730 | 3.870 | 3.640 | 3.800 | 9,219,260 | 34,664,417 |
| 2025/05/12 | 3.860 | 3.870 | 3.670 | 3.730 | 8,520,000 | 32,226,900 |
| 2025/05/06 | 3.860 | 4.060 | 3.800 | 3.880 | 15,546,000 | 60,629,400 |
| 2025/04/28 | 3.760 | 3.930 | 3.720 | 3.870 | 9,332,000 | 35,648,240 |
| 2025/04/22 | 3.530 | 4.420 | 3.510 | 3.750 | 21,578,000 | 82,050,345 |
| 2025/04/14 | 3.490 | 3.590 | 3.460 | 3.520 | 9,106,000 | 32,007,590 |
| 2025/04/07 | 3.580 | 3.610 | 3.360 | 3.460 | 21,121,000 | 73,976,302 |
| 2025/03/31 | 3.560 | 3.680 | 3.460 | 3.660 | 14,688,000 | 52,729,920 |
| 2025/03/24 | 3.690 | 3.710 | 3.500 | 3.620 | 11,565,000 | 41,980,950 |
| 2025/03/17 | 3.880 | 3.950 | 3.660 | 3.690 | 8,759,000 | 33,240,405 |
| 2025/03/10 | 3.620 | 3.930 | 3.520 | 3.880 | 13,435,000 | 50,213,312 |
| 2025/03/03 | 3.550 | 3.650 | 3.480 | 3.610 | 10,401,000 | 37,157,572 |
| 2025/02/24 | 3.880 | 3.890 | 3.510 | 3.520 | 13,894,000 | 51,407,800 |
| 2025/02/17 | 3.530 | 3.900 | 3.490 | 3.880 | 19,000,000 | 70,300,000 |
| 2025/02/10 | 3.480 | 3.530 | 3.400 | 3.530 | 8,111,343 | 28,268,030 |
| 2025/02/03 | 3.630 | 3.650 | 3.430 | 3.470 | 8,361,000 | 29,639,745 |
| 2025/01/27 | 3.500 | 3.650 | 3.480 | 3.630 | 3,047,000 | 10,862,555 |
| 2025/01/20 | 3.540 | 3.600 | 3.480 | 3.490 | 7,626,000 | 26,900,715 |
| 2025/01/13 | 3.500 | 3.600 | 3.470 | 3.530 | 5,989,000 | 21,111,225 |
| 2025/01/06 | 3.540 | 3.600 | 3.460 | 3.500 | 6,791,000 | 23,938,275 |
| 2024/12/30 | 3.600 | 4.560 | 3.510 | 3.530 | 12,746,000 | 48,434,800 |
| 2024/12/23 | 3.600 | 3.600 | 3.530 | 3.590 | 3,513,000 | 12,576,540 |
| 2024/12/16 | 3.550 | 3.630 | 3.460 | 3.570 | 8,656,000 | 30,750,440 |
| 2024/12/09 | 3.630 | 3.710 | 3.530 | 3.550 | 9,193,400 | 33,142,207 |
| 2024/12/02 | 3.590 | 3.670 | 3.500 | 3.640 | 11,317,000 | 40,741,200 |
| 2024/11/25 | 3.630 | 3.650 | 3.540 | 3.580 | 6,350,000 | 22,860,000 |
| 2024/11/18 | 3.520 | 3.740 | 3.490 | 3.630 | 7,022,000 | 25,244,090 |
| 2024/11/11 | 3.610 | 3.630 | 3.470 | 3.500 | 6,904,000 | 24,526,460 |
| 2024/11/04 | 3.690 | 3.740 | 3.590 | 3.630 | 7,579,000 | 27,758,087 |
| 2024/10/28 | 3.820 | 3.840 | 3.650 | 3.650 | 7,335,000 | 27,432,900 |
| 2024/10/21 | 3.870 | 3.880 | 3.730 | 3.830 | 9,331,000 | 35,714,402 |
| 2024/10/14 | 3.960 | 4.030 | 3.740 | 3.880 | 11,622,000 | 45,354,855 |
| 2024/10/07 | 4.490 | 4.550 | 3.820 | 3.980 | 17,769,247 | 74,808,529 |
| 2024/09/30 | 4.040 | 4.540 | 3.980 | 4.470 | 17,246,000 | 73,424,845 |
| 2024/09/23 | 3.840 | 4.060 | 3.750 | 4.040 | 15,974,000 | 62,658,015 |
| 2024/09/16 | 3.810 | 3.880 | 3.770 | 3.840 | 5,846,998 | 22,364,767 |
| 2024/09/09 | 3.830 | 3.860 | 3.750 | 3.770 | 7,058,000 | 26,838,045 |
| 2024/09/02 | 3.940 | 3.980 | 3.770 | 3.820 | 7,033,000 | 27,270,457 |
| 2024/08/26 | 3.740 | 3.980 | 3.660 | 3.970 | 17,198,000 | 65,997,325 |
| 2024/08/19 | 3.780 | 3.900 | 3.660 | 3.730 | 20,086,000 | 75,674,005 |
| 2024/08/12 | 3.890 | 3.960 | 3.650 | 3.780 | 13,109,000 | 50,076,380 |
| 2024/08/05 | 3.860 | 3.980 | 3.740 | 3.940 | 17,430,126 | 67,628,888 |
| 2024/07/29 | 4.060 | 4.090 | 3.640 | 3.860 | 22,507,000 | 88,058,637 |
| 2024/07/22 | 4.550 | 4.800 | 4.000 | 4.030 | 40,842,000 | 177,458,490 |
| 2024/07/15 | 4.300 | 4.550 | 4.190 | 4.550 | 19,698,200 | 86,622,834 |