日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 8.360 | 10.090 | 8.190 | 9.170 | 267,182,943 | 2,391,955,297 |
| 2026/03/23 | 8.000 | 8.450 | 7.730 | 8.390 | 91,477,387 | 744,854,623 |
| 2026/03/16 | 8.600 | 9.090 | 8.200 | 8.210 | 82,572,700 | 703,932,267 |
| 2026/03/09 | 8.980 | 9.170 | 8.610 | 8.620 | 71,673,103 | 633,948,596 |
| 2026/03/02 | 9.200 | 9.240 | 8.620 | 9.100 | 102,610,817 | 927,601,785 |
| 2026/02/24 | 9.200 | 9.490 | 9.050 | 9.330 | 69,613,502 | 645,143,129 |
| 2026/02/09 | 9.520 | 9.800 | 8.990 | 9.050 | 112,375,184 | 1,049,584,218 |
| 2026/02/02 | 9.760 | 10.260 | 9.150 | 9.670 | 158,544,778 | 1,539,469,794 |
| 2026/01/26 | 10.540 | 11.200 | 9.830 | 10.140 | 209,783,535 | 2,187,517,811 |
| 2026/01/19 | 10.190 | 11.090 | 10.100 | 10.530 | 185,032,802 | 1,938,681,182 |
| 2026/01/12 | 11.460 | 12.380 | 10.170 | 10.280 | 349,587,204 | 3,870,804,316 |
| 2026/01/05 | 11.880 | 12.400 | 11.230 | 11.530 | 362,068,945 | 4,257,930,793 |
| 2025/12/29 | 13.000 | 13.750 | 11.660 | 12.030 | 265,010,927 | 3,341,787,789 |
| 2025/12/22 | 11.060 | 15.190 | 11.050 | 13.310 | 660,074,167 | 8,351,588,397 |
| 2025/12/15 | 11.320 | 12.300 | 9.680 | 11.020 | 362,795,833 | 4,019,777,829 |
| 2025/12/08 | 11.100 | 13.250 | 10.690 | 11.430 | 463,071,525 | 5,379,733,441 |
| 2025/12/01 | 12.530 | 13.040 | 10.410 | 11.100 | 398,644,008 | 4,692,039,974 |
| 2025/11/24 | 11.530 | 14.120 | 10.520 | 12.720 | 634,290,279 | 7,752,612,935 |
| 2025/11/17 | 10.760 | 13.190 | 10.650 | 11.620 | 700,196,850 | 8,090,774,601 |
| 2025/11/10 | 8.910 | 10.620 | 8.380 | 10.620 | 425,957,176 | 4,103,032,497 |
| 2025/11/03 | 8.860 | 10.150 | 8.500 | 9.270 | 583,575,738 | 5,365,978,910 |
| 2025/10/27 | 7.100 | 8.780 | 6.830 | 8.740 | 460,971,255 | 3,624,386,492 |
| 2025/10/20 | 7.700 | 8.250 | 7.190 | 7.210 | 318,341,516 | 2,415,416,252 |
| 2025/10/13 | 6.800 | 8.390 | 6.670 | 7.850 | 292,655,579 | 2,173,699,313 |
| 2025/10/09 | 7.050 | 7.470 | 6.810 | 7.130 | 85,498,481 | 608,321,692 |
| 2025/09/29 | 7.100 | 7.330 | 6.930 | 7.150 | 75,322,606 | 536,861,874 |
| 2025/09/22 | 6.830 | 7.270 | 6.430 | 7.080 | 195,654,357 | 1,350,504,199 |
| 2025/09/15 | 6.780 | 7.140 | 6.540 | 6.790 | 175,964,758 | 1,198,759,913 |
| 2025/09/08 | 6.560 | 6.980 | 6.470 | 6.830 | 123,710,928 | 830,100,326 |
| 2025/09/01 | 6.650 | 6.830 | 6.390 | 6.600 | 102,776,203 | 680,121,523 |
| 2025/08/25 | 7.030 | 7.140 | 6.400 | 6.680 | 133,203,052 | 907,445,791 |
| 2025/08/18 | 7.090 | 7.460 | 6.900 | 7.030 | 182,781,400 | 1,301,403,568 |
| 2025/08/11 | 7.200 | 7.520 | 7.020 | 7.090 | 199,311,562 | 1,436,538,083 |
| 2025/08/04 | 7.620 | 8.000 | 7.080 | 7.230 | 298,125,004 | 2,230,720,342 |
| 2025/07/28 | 7.610 | 9.000 | 7.610 | 7.790 | 612,709,952 | 4,903,211,390 |
| 2025/07/21 | 6.000 | 8.620 | 5.880 | 7.610 | 568,531,627 | 3,995,356,008 |
| 2025/07/14 | 5.640 | 6.120 | 5.450 | 6.070 | 140,178,261 | 815,837,479 |
| 2025/07/07 | 5.520 | 5.680 | 5.490 | 5.640 | 71,777,149 | 400,695,934 |
| 2025/06/30 | 5.400 | 5.720 | 5.320 | 5.550 | 98,012,200 | 538,822,069 |
| 2025/06/23 | 5.010 | 5.390 | 4.980 | 5.350 | 70,275,403 | 364,202,276 |
| 2025/06/16 | 5.210 | 5.550 | 5.020 | 5.060 | 100,660,500 | 524,441,205 |
| 2025/06/09 | 5.340 | 5.600 | 5.210 | 5.230 | 120,267,158 | 642,827,959 |
| 2025/06/03 | 5.080 | 5.550 | 5.080 | 5.320 | 124,937,707 | 656,859,994 |
| 2025/05/26 | 5.030 | 5.250 | 4.980 | 5.140 | 80,218,050 | 409,112,055 |
| 2025/05/19 | 5.010 | 5.280 | 4.940 | 5.080 | 100,985,384 | 512,753,287 |
| 2025/05/12 | 4.850 | 5.020 | 4.790 | 5.010 | 75,792,112 | 372,707,710 |
| 2025/05/06 | 4.700 | 4.930 | 4.670 | 4.850 | 57,392,624 | 274,767,187 |
| 2025/04/28 | 4.600 | 4.710 | 4.400 | 4.650 | 50,954,913 | 233,883,050 |
| 2025/04/21 | 4.620 | 4.820 | 4.550 | 4.620 | 87,364,505 | 406,463,359 |
| 2025/04/14 | 4.700 | 5.580 | 4.650 | 4.660 | 250,871,945 | 1,228,645,350 |
| 2025/04/07 | 4.860 | 4.940 | 3.980 | 4.650 | 128,249,917 | 590,911,492 |
| 2025/03/31 | 4.980 | 5.240 | 4.810 | 5.160 | 80,266,417 | 405,144,739 |
| 2025/03/24 | 5.230 | 5.260 | 4.950 | 5.010 | 111,736,900 | 571,254,901 |
| 2025/03/17 | 5.600 | 5.720 | 5.160 | 5.200 | 211,988,366 | 1,148,976,943 |
| 2025/03/10 | 4.840 | 5.820 | 4.800 | 5.820 | 130,928,297 | 696,538,540 |
| 2025/03/03 | 4.990 | 5.080 | 4.800 | 4.830 | 76,417,966 | 376,358,482 |
| 2025/02/24 | 4.870 | 5.180 | 4.810 | 4.990 | 94,640,024 | 469,651,119 |
| 2025/02/17 | 4.930 | 5.130 | 4.770 | 4.870 | 62,077,829 | 305,733,307 |
| 2025/02/10 | 4.880 | 5.050 | 4.850 | 4.950 | 66,274,500 | 326,898,971 |
| 2025/02/05 | 4.580 | 4.890 | 4.530 | 4.830 | 44,080,800 | 207,510,366 |
| 2025/01/27 | 4.580 | 4.640 | 4.490 | 4.500 | 10,874,500 | 49,506,161 |
| 2025/01/20 | 4.740 | 4.840 | 4.450 | 4.520 | 52,620,800 | 244,028,960 |
| 2025/01/13 | 4.480 | 4.870 | 4.300 | 4.700 | 56,166,397 | 257,663,346 |
| 2025/01/06 | 4.630 | 4.970 | 4.500 | 4.530 | 105,011,990 | 489,093,343 |
| 2024/12/30 | 5.100 | 5.150 | 4.570 | 4.610 | 68,784,638 | 334,121,379 |
| 2024/12/23 | 5.550 | 5.600 | 4.840 | 5.150 | 91,312,688 | 482,587,556 |
| 2024/12/16 | 6.100 | 6.230 | 5.390 | 5.600 | 115,184,013 | 671,522,795 |
| 2024/12/09 | 5.950 | 6.370 | 5.860 | 6.080 | 202,600,435 | 1,228,771,638 |
| 2024/12/02 | 5.860 | 7.300 | 5.640 | 5.980 | 409,647,237 | 2,537,764,633 |
| 2024/11/25 | 5.000 | 5.760 | 4.960 | 5.380 | 121,095,426 | 638,778,372 |
| 2024/11/18 | 5.030 | 5.230 | 4.860 | 4.990 | 70,123,516 | 352,545,976 |
| 2024/11/11 | 5.430 | 5.660 | 5.020 | 5.030 | 98,363,675 | 519,852,022 |
| 2024/11/04 | 4.930 | 5.820 | 4.890 | 5.480 | 177,008,393 | 934,604,315 |
| 2024/10/28 | 5.120 | 5.730 | 4.880 | 4.890 | 137,327,835 | 707,924,989 |
| 2024/10/21 | 4.860 | 5.220 | 4.730 | 5.150 | 118,862,327 | 593,123,011 |
| 2024/10/14 | 4.560 | 4.960 | 4.450 | 4.870 | 107,419,467 | 505,945,689 |
| 2024/10/08 | 5.880 | 5.880 | 4.570 | 4.630 | 139,878,499 | 732,963,334 |
| 2024/09/30 | 4.580 | 5.020 | 4.400 | 4.940 | 48,401,775 | 229,182,404 |
| 2024/09/23 | 3.840 | 4.390 | 3.750 | 4.320 | 131,185,676 | 534,581,629 |
| 2024/09/18 | 4.060 | 4.160 | 3.720 | 3.820 | 113,389,513 | 446,754,681 |
| 2024/09/09 | 4.030 | 4.730 | 3.770 | 4.260 | 288,693,344 | 1,211,790,311 |
| 2024/09/02 | 3.750 | 4.500 | 3.660 | 4.170 | 80,392,025 | 323,175,940 |
| 2024/08/26 | 3.620 | 3.810 | 3.570 | 3.760 | 27,791,400 | 102,550,266 |
| 2024/08/19 | 3.920 | 3.980 | 3.590 | 3.620 | 37,702,205 | 142,420,079 |
| 2024/08/12 | 3.760 | 4.140 | 3.760 | 3.990 | 73,361,950 | 287,028,629 |
| 2024/08/05 | 3.750 | 3.990 | 3.660 | 3.810 | 61,274,400 | 232,995,906 |
| 2024/07/29 | 3.490 | 3.870 | 3.420 | 3.750 | 40,781,201 | 148,137,712 |
| 2024/07/22 | 3.470 | 3.570 | 3.350 | 3.470 | 23,028,374 | 79,793,315 |
| 2024/07/15 | 3.620 | 3.630 | 3.360 | 3.470 | 22,694,000 | 79,882,880 |
| 2024/07/08 | 3.700 | 3.750 | 3.420 | 3.610 | 43,485,316 | 157,416,843 |