日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 6.950 | 6.990 | 6.160 | 6.170 | 294,816,695 | 1,936,208,644 |
| 2026/03/23 | 6.690 | 6.930 | 6.380 | 6.780 | 365,074,335 | 2,444,172,672 |
| 2026/03/16 | 7.360 | 7.950 | 6.750 | 6.850 | 569,603,643 | 4,116,810,329 |
| 2026/03/09 | 9.120 | 9.300 | 7.350 | 7.390 | 786,955,555 | 6,523,861,550 |
| 2026/03/02 | 7.900 | 10.070 | 7.500 | 8.030 | 1,139,234,326 | 9,541,087,480 |
| 2026/02/24 | 5.830 | 7.680 | 5.830 | 6.990 | 743,480,117 | 4,893,957,870 |
| 2026/02/09 | 6.270 | 6.380 | 5.610 | 5.630 | 434,785,395 | 2,596,755,771 |
| 2026/02/02 | 5.130 | 6.580 | 5.110 | 6.330 | 731,263,169 | 4,232,185,590 |
| 2026/01/26 | 5.180 | 6.480 | 5.150 | 5.680 | 754,351,919 | 4,241,343,664 |
| 2026/01/19 | 4.860 | 5.200 | 4.800 | 5.130 | 204,572,840 | 1,022,352,767 |
| 2026/01/12 | 4.820 | 5.240 | 4.780 | 4.860 | 320,389,889 | 1,577,920,203 |
| 2026/01/05 | 4.720 | 4.930 | 4.590 | 4.840 | 179,059,004 | 854,111,449 |
| 2025/12/29 | 4.570 | 4.680 | 4.470 | 4.540 | 65,575,801 | 299,353,531 |
| 2025/12/22 | 4.760 | 4.970 | 4.510 | 4.570 | 143,246,820 | 673,618,171 |
| 2025/12/15 | 4.510 | 4.630 | 4.300 | 4.500 | 89,865,735 | 403,047,821 |
| 2025/12/08 | 4.780 | 4.820 | 4.510 | 4.540 | 97,820,506 | 456,088,109 |
| 2025/12/01 | 4.880 | 4.980 | 4.650 | 4.780 | 121,308,847 | 585,011,914 |
| 2025/11/24 | 4.910 | 5.020 | 4.750 | 4.870 | 178,183,396 | 870,871,347 |
| 2025/11/17 | 5.200 | 5.580 | 4.830 | 4.850 | 449,088,557 | 2,297,087,969 |
| 2025/11/10 | 4.970 | 5.250 | 4.810 | 5.210 | 297,179,243 | 1,503,726,969 |
| 2025/11/03 | 4.760 | 5.190 | 4.750 | 4.930 | 266,519,787 | 1,307,945,854 |
| 2025/10/27 | 4.720 | 4.890 | 4.680 | 4.780 | 156,293,474 | 745,129,137 |
| 2025/10/20 | 4.550 | 5.200 | 4.530 | 4.740 | 376,432,659 | 1,789,937,293 |
| 2025/10/13 | 4.500 | 4.760 | 4.440 | 4.530 | 117,530,617 | 535,645,786 |
| 2025/10/09 | 4.690 | 4.770 | 4.650 | 4.700 | 62,326,558 | 293,090,638 |
| 2025/09/29 | 5.030 | 5.140 | 4.690 | 4.710 | 152,574,265 | 746,469,591 |
| 2025/09/22 | 4.760 | 5.330 | 4.430 | 5.000 | 252,683,385 | 1,233,094,918 |
| 2025/09/15 | 4.900 | 5.050 | 4.730 | 4.760 | 149,626,666 | 727,185,596 |
| 2025/09/08 | 4.800 | 5.170 | 4.720 | 4.890 | 222,580,953 | 1,089,533,764 |
| 2025/09/01 | 5.020 | 5.130 | 4.650 | 4.820 | 172,681,224 | 847,001,403 |
| 2025/08/25 | 5.580 | 5.590 | 4.850 | 4.980 | 315,619,791 | 1,657,003,902 |
| 2025/08/18 | 5.000 | 5.880 | 4.990 | 5.610 | 523,862,343 | 2,813,140,781 |
| 2025/08/11 | 4.920 | 5.020 | 4.810 | 4.950 | 212,012,266 | 1,044,160,410 |
| 2025/08/04 | 4.700 | 5.050 | 4.550 | 4.940 | 235,625,815 | 1,133,360,170 |
| 2025/07/28 | 4.810 | 5.360 | 4.750 | 4.770 | 411,146,285 | 2,023,867,587 |
| 2025/07/21 | 4.930 | 4.990 | 4.740 | 4.820 | 194,676,000 | 948,072,120 |
| 2025/07/14 | 4.890 | 4.950 | 4.740 | 4.930 | 181,845,345 | 886,950,670 |
| 2025/07/07 | 4.900 | 5.010 | 4.770 | 4.910 | 245,336,761 | 1,201,536,786 |
| 2025/06/30 | 4.900 | 5.360 | 4.850 | 4.940 | 508,884,015 | 2,550,781,125 |
| 2025/06/23 | 5.820 | 6.380 | 4.810 | 4.900 | 924,317,154 | 5,062,947,211 |
| 2025/06/16 | 5.300 | 6.490 | 4.750 | 5.440 | 1,222,305,807 | 6,716,570,409 |
| 2025/06/09 | 3.890 | 4.720 | 3.830 | 4.720 | 376,479,911 | 1,615,098,818 |
| 2025/06/03 | 3.600 | 4.050 | 3.600 | 3.900 | 240,151,435 | 909,573,560 |
| 2025/05/26 | 3.620 | 3.780 | 3.610 | 3.640 | 164,312,169 | 601,793,318 |
| 2025/05/19 | 3.890 | 3.890 | 3.620 | 3.630 | 222,622,299 | 836,503,288 |
| 2025/05/12 | 3.660 | 4.330 | 3.580 | 3.870 | 443,826,097 | 1,713,168,734 |
| 2025/05/06 | 3.440 | 4.190 | 3.400 | 3.570 | 439,186,959 | 1,603,032,400 |
| 2025/04/28 | 2.850 | 3.810 | 2.850 | 3.440 | 342,366,915 | 1,108,412,887 |
| 2025/04/21 | 2.760 | 2.830 | 2.660 | 2.660 | 87,007,964 | 237,314,221 |
| 2025/04/14 | 2.770 | 2.870 | 2.640 | 2.750 | 86,085,700 | 237,381,317 |
| 2025/04/07 | 2.800 | 2.820 | 2.280 | 2.720 | 168,676,657 | 447,836,524 |
| 2025/03/31 | 3.100 | 3.240 | 2.970 | 3.020 | 110,220,248 | 339,753,914 |
| 2025/03/24 | 3.930 | 3.970 | 3.140 | 3.140 | 296,704,445 | 1,051,817,257 |
| 2025/03/17 | 3.370 | 4.200 | 3.370 | 4.010 | 464,280,205 | 1,735,247,266 |
| 2025/03/10 | 3.250 | 3.390 | 3.140 | 3.340 | 155,535,107 | 510,155,150 |
| 2025/03/03 | 3.140 | 3.390 | 3.050 | 3.260 | 142,151,391 | 456,305,965 |
| 2025/02/24 | 3.160 | 3.450 | 3.140 | 3.150 | 236,903,618 | 764,014,168 |
| 2025/02/17 | 3.020 | 3.180 | 2.950 | 3.110 | 155,027,947 | 475,160,657 |
| 2025/02/10 | 3.090 | 3.160 | 3.010 | 3.020 | 115,180,400 | 353,603,828 |
| 2025/02/05 | 2.930 | 3.080 | 2.890 | 3.040 | 90,225,104 | 269,321,935 |
| 2025/01/27 | 2.840 | 3.000 | 2.780 | 2.920 | 26,640,417 | 76,857,603 |
| 2025/01/20 | 3.010 | 3.030 | 2.740 | 2.800 | 95,331,400 | 275,984,403 |
| 2025/01/13 | 2.720 | 3.280 | 2.650 | 2.990 | 146,555,700 | 426,477,087 |
| 2025/01/06 | 2.670 | 2.920 | 2.530 | 2.750 | 109,958,850 | 298,813,174 |
| 2024/12/30 | 3.010 | 3.020 | 2.660 | 2.680 | 95,044,825 | 270,164,915 |
| 2024/12/23 | 3.660 | 3.680 | 2.850 | 3.040 | 183,227,178 | 606,023,891 |
| 2024/12/16 | 3.810 | 3.900 | 3.450 | 3.680 | 161,245,600 | 598,221,176 |
| 2024/12/09 | 3.850 | 4.660 | 3.820 | 3.830 | 480,191,063 | 1,939,971,894 |
| 2024/12/02 | 3.320 | 4.160 | 3.320 | 3.890 | 404,468,082 | 1,485,409,031 |
| 2024/11/25 | 3.200 | 3.450 | 3.110 | 3.320 | 134,144,123 | 438,651,282 |
| 2024/11/18 | 3.240 | 3.430 | 3.010 | 3.210 | 144,067,353 | 464,257,045 |
| 2024/11/11 | 3.540 | 3.780 | 3.230 | 3.240 | 200,178,797 | 690,116,402 |
| 2024/11/04 | 2.980 | 3.950 | 2.900 | 3.640 | 316,306,222 | 1,065,161,202 |
| 2024/10/28 | 3.070 | 3.320 | 3.000 | 3.010 | 195,472,126 | 605,963,590 |
| 2024/10/21 | 2.870 | 3.280 | 2.870 | 3.070 | 190,916,705 | 577,045,740 |
| 2024/10/14 | 2.790 | 2.960 | 2.760 | 2.870 | 132,469,750 | 376,876,438 |
| 2024/10/08 | 3.590 | 3.600 | 2.720 | 2.770 | 234,577,935 | 743,612,053 |
| 2024/09/30 | 2.660 | 3.040 | 2.660 | 3.000 | 71,555,827 | 203,218,548 |
| 2024/09/23 | 2.230 | 2.610 | 2.180 | 2.570 | 208,997,170 | 501,070,715 |
| 2024/09/18 | 2.220 | 2.310 | 2.150 | 2.220 | 84,015,260 | 186,933,953 |
| 2024/09/09 | 2.040 | 2.480 | 2.020 | 2.230 | 239,933,501 | 526,054,200 |
| 2024/09/02 | 2.160 | 2.180 | 2.050 | 2.050 | 74,298,959 | 156,770,803 |
| 2024/08/26 | 2.040 | 2.200 | 2.010 | 2.150 | 88,430,200 | 185,703,420 |
| 2024/08/19 | 2.300 | 2.430 | 2.010 | 2.050 | 180,290,955 | 396,189,373 |
| 2024/08/12 | 1.920 | 2.900 | 1.890 | 2.430 | 347,877,138 | 794,899,260 |
| 2024/08/05 | 1.930 | 1.990 | 1.900 | 1.930 | 45,438,650 | 88,037,384 |
| 2024/07/29 | 1.830 | 2.050 | 1.810 | 1.950 | 80,611,718 | 153,968,381 |
| 2024/07/22 | 1.790 | 1.860 | 1.710 | 1.830 | 38,738,425 | 69,632,318 |
| 2024/07/15 | 1.920 | 1.930 | 1.730 | 1.800 | 24,649,700 | 45,478,696 |
| 2024/07/08 | 1.890 | 1.930 | 1.730 | 1.890 | 53,753,134 | 99,980,829 |