日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 18.000 | 18.180 | 14.660 | 15.220 | 757,691,552 | 12,513,275,981 |
| 2026/03/23 | 19.300 | 20.550 | 16.500 | 17.230 | 778,872,227 | 14,327,354,615 |
| 2026/03/16 | 19.050 | 20.810 | 18.450 | 19.260 | 816,765,992 | 15,839,134,499 |
| 2026/03/09 | 24.000 | 24.000 | 16.910 | 19.840 | 988,727,596 | 20,948,665,940 |
| 2026/03/02 | 18.080 | 25.960 | 17.600 | 20.300 | 977,976,889 | 20,033,856,571 |
| 2026/02/24 | 11.760 | 15.780 | 11.760 | 15.070 | 772,538,747 | 10,500,732,918 |
| 2026/02/09 | 12.410 | 12.800 | 10.500 | 10.680 | 719,142,779 | 8,340,258,379 |
| 2026/02/02 | 10.300 | 13.000 | 10.300 | 12.640 | 1,076,707,931 | 12,446,743,682 |
| 2026/01/26 | 8.010 | 14.430 | 7.990 | 12.880 | 1,325,565,410 | 14,352,559,476 |
| 2026/01/19 | 6.910 | 8.120 | 6.720 | 7.900 | 755,175,716 | 5,597,739,994 |
| 2026/01/12 | 6.360 | 8.500 | 6.320 | 7.100 | 1,024,477,575 | 7,243,056,455 |
| 2026/01/05 | 6.000 | 6.650 | 5.800 | 6.570 | 785,923,907 | 4,915,954,038 |
| 2025/12/29 | 5.510 | 5.740 | 5.450 | 5.520 | 205,319,463 | 1,140,549,616 |
| 2025/12/22 | 5.410 | 5.540 | 5.350 | 5.540 | 191,619,740 | 1,046,243,780 |
| 2025/12/15 | 5.430 | 5.570 | 5.160 | 5.420 | 202,245,800 | 1,091,116,091 |
| 2025/12/08 | 5.940 | 5.990 | 5.450 | 5.490 | 223,496,080 | 1,277,838,837 |
| 2025/12/01 | 5.810 | 6.170 | 5.780 | 5.980 | 322,474,480 | 1,913,886,038 |
| 2025/11/24 | 5.640 | 5.800 | 5.440 | 5.800 | 257,284,400 | 1,458,802,548 |
| 2025/11/17 | 6.250 | 6.510 | 5.530 | 5.530 | 483,904,104 | 2,881,648,939 |
| 2025/11/10 | 6.120 | 6.670 | 5.950 | 6.390 | 590,120,552 | 3,707,432,367 |
| 2025/11/03 | 5.870 | 6.250 | 5.850 | 6.180 | 435,864,950 | 2,631,534,635 |
| 2025/10/27 | 5.960 | 6.040 | 5.750 | 5.840 | 381,850,500 | 2,251,963,323 |
| 2025/10/20 | 5.850 | 6.880 | 5.840 | 6.050 | 909,623,688 | 5,598,733,799 |
| 2025/10/13 | 5.430 | 6.060 | 5.390 | 5.990 | 538,419,694 | 3,078,414,600 |
| 2025/10/09 | 5.610 | 5.950 | 5.570 | 5.820 | 199,925,100 | 1,147,070,261 |
| 2025/09/29 | 5.410 | 5.810 | 5.350 | 5.780 | 221,138,900 | 1,235,613,603 |
| 2025/09/22 | 5.440 | 5.790 | 5.130 | 5.490 | 445,877,240 | 2,435,604,423 |
| 2025/09/15 | 5.900 | 6.200 | 5.420 | 5.470 | 653,040,983 | 3,753,353,049 |
| 2025/09/08 | 5.270 | 6.350 | 5.250 | 5.750 | 679,415,021 | 3,842,091,943 |
| 2025/09/01 | 5.180 | 5.540 | 5.070 | 5.290 | 364,987,676 | 1,923,485,052 |
| 2025/08/25 | 5.390 | 5.600 | 5.020 | 5.190 | 367,781,780 | 1,949,243,434 |
| 2025/08/18 | 5.220 | 5.500 | 5.190 | 5.350 | 334,515,750 | 1,777,951,211 |
| 2025/08/11 | 5.390 | 5.410 | 5.140 | 5.220 | 229,410,875 | 1,213,583,528 |
| 2025/08/04 | 5.150 | 5.450 | 5.080 | 5.390 | 293,534,061 | 1,546,190,666 |
| 2025/07/28 | 5.440 | 5.910 | 5.210 | 5.250 | 566,478,447 | 3,088,723,732 |
| 2025/07/21 | 5.480 | 5.540 | 5.310 | 5.430 | 252,588,898 | 1,374,083,605 |
| 2025/07/14 | 5.650 | 5.740 | 5.400 | 5.550 | 315,436,215 | 1,761,711,260 |
| 2025/07/07 | 5.590 | 5.790 | 5.450 | 5.590 | 400,358,560 | 2,244,009,728 |
| 2025/06/30 | 5.740 | 6.180 | 5.650 | 5.730 | 683,912,217 | 3,983,788,664 |
| 2025/06/23 | 7.780 | 8.300 | 5.610 | 5.770 | 1,210,290,386 | 8,308,643,499 |
| 2025/06/16 | 5.430 | 8.590 | 5.340 | 7.190 | 1,591,708,940 | 10,564,968,089 |
| 2025/06/09 | 4.180 | 5.060 | 4.100 | 5.060 | 365,806,137 | 1,682,708,230 |
| 2025/06/03 | 4.070 | 4.220 | 4.030 | 4.170 | 125,482,600 | 517,302,018 |
| 2025/05/26 | 4.000 | 4.100 | 3.970 | 4.000 | 117,989,000 | 474,020,807 |
| 2025/05/19 | 3.970 | 4.130 | 3.950 | 4.020 | 130,351,466 | 523,687,014 |
| 2025/05/12 | 4.010 | 4.080 | 3.960 | 3.990 | 104,660,085 | 419,686,940 |
| 2025/05/06 | 3.840 | 4.090 | 3.840 | 4.000 | 124,073,600 | 489,160,168 |
| 2025/04/28 | 3.900 | 3.900 | 3.740 | 3.830 | 87,737,300 | 337,130,575 |
| 2025/04/21 | 3.840 | 4.180 | 3.810 | 3.940 | 224,613,580 | 885,539,039 |
| 2025/04/14 | 3.870 | 4.000 | 3.720 | 3.870 | 144,056,003 | 556,776,451 |
| 2025/04/07 | 4.020 | 4.040 | 3.330 | 3.850 | 260,408,812 | 992,157,573 |
| 2025/03/31 | 4.320 | 4.970 | 4.200 | 4.340 | 289,399,256 | 1,289,997,183 |
| 2025/03/24 | 4.540 | 4.560 | 4.280 | 4.300 | 225,340,102 | 996,003,250 |
| 2025/03/17 | 4.210 | 4.690 | 4.210 | 4.510 | 264,746,909 | 1,166,210,134 |
| 2025/03/10 | 4.070 | 4.200 | 3.990 | 4.190 | 118,947,867 | 489,173,103 |
| 2025/03/03 | 4.220 | 4.270 | 4.010 | 4.070 | 153,409,846 | 635,500,287 |
| 2025/02/24 | 4.210 | 4.430 | 4.150 | 4.280 | 149,304,616 | 637,157,448 |
| 2025/02/17 | 4.230 | 4.310 | 4.150 | 4.240 | 94,312,810 | 399,178,968 |
| 2025/02/10 | 4.340 | 4.420 | 4.220 | 4.250 | 118,733,086 | 511,442,767 |
| 2025/02/05 | 4.260 | 4.380 | 4.200 | 4.360 | 82,120,705 | 353,119,031 |
| 2025/01/27 | 4.300 | 4.370 | 4.240 | 4.250 | 22,411,297 | 96,144,464 |
| 2025/01/20 | 4.480 | 4.720 | 4.220 | 4.300 | 218,054,516 | 965,981,505 |
| 2025/01/13 | 4.300 | 4.580 | 4.110 | 4.500 | 264,845,217 | 1,158,035,711 |
| 2025/01/06 | 4.290 | 4.360 | 4.000 | 4.030 | 183,519,699 | 765,277,144 |
| 2024/12/30 | 4.310 | 4.440 | 4.180 | 4.310 | 146,459,817 | 631,241,811 |
| 2024/12/23 | 4.410 | 4.460 | 4.150 | 4.340 | 157,340,226 | 682,856,580 |
| 2024/12/16 | 4.800 | 4.850 | 4.300 | 4.400 | 141,663,231 | 649,880,072 |
| 2024/12/09 | 4.850 | 5.040 | 4.780 | 4.790 | 208,157,930 | 1,012,688,329 |
| 2024/12/02 | 4.600 | 4.910 | 4.600 | 4.860 | 218,717,549 | 1,037,267,976 |
| 2024/11/25 | 4.600 | 4.750 | 4.410 | 4.620 | 159,513,150 | 732,962,924 |
| 2024/11/18 | 4.670 | 4.900 | 4.410 | 4.570 | 217,265,590 | 1,007,569,173 |
| 2024/11/11 | 4.840 | 4.910 | 4.630 | 4.660 | 257,295,580 | 1,224,726,960 |
| 2024/11/04 | 4.420 | 5.180 | 4.310 | 4.890 | 459,928,373 | 2,161,663,353 |
| 2024/10/28 | 4.420 | 4.650 | 4.270 | 4.440 | 261,453,243 | 1,162,159,665 |
| 2024/10/21 | 4.310 | 4.660 | 4.270 | 4.490 | 263,996,718 | 1,170,165,452 |
| 2024/10/14 | 4.400 | 4.680 | 4.160 | 4.370 | 297,229,871 | 1,308,554,507 |
| 2024/10/08 | 5.130 | 5.140 | 4.350 | 4.530 | 468,734,397 | 2,244,065,925 |
| 2024/09/30 | 3.910 | 4.410 | 3.890 | 4.280 | 87,211,389 | 359,528,951 |
| 2024/09/23 | 3.390 | 3.840 | 3.380 | 3.800 | 128,192,901 | 461,814,925 |
| 2024/09/18 | 3.410 | 3.460 | 3.310 | 3.410 | 47,683,582 | 162,004,969 |
| 2024/09/09 | 3.330 | 3.500 | 3.300 | 3.440 | 91,763,672 | 311,308,257 |
| 2024/09/02 | 3.540 | 3.580 | 3.340 | 3.350 | 75,856,702 | 261,895,263 |
| 2024/08/26 | 3.500 | 3.730 | 3.410 | 3.570 | 125,760,742 | 446,765,035 |
| 2024/08/19 | 3.610 | 3.720 | 3.370 | 3.410 | 101,895,351 | 359,435,850 |
| 2024/08/12 | 3.600 | 4.140 | 3.520 | 3.680 | 271,114,511 | 1,012,612,698 |
| 2024/08/05 | 3.540 | 3.940 | 3.500 | 3.640 | 178,301,982 | 651,693,744 |
| 2024/07/29 | 3.400 | 3.650 | 3.350 | 3.640 | 116,704,901 | 409,634,202 |
| 2024/07/22 | 3.320 | 3.510 | 3.240 | 3.360 | 79,494,900 | 266,904,126 |
| 2024/07/15 | 3.460 | 3.500 | 3.220 | 3.400 | 71,575,630 | 242,999,263 |
| 2024/07/08 | 3.450 | 3.530 | 3.250 | 3.440 | 78,418,300 | 267,994,540 |