日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 7.080 | 7.550 | 6.280 | 6.310 | 570,815,029 | 3,884,396,272 |
| 2026/03/23 | 7.150 | 7.420 | 6.860 | 7.200 | 516,359,951 | 3,695,846,349 |
| 2026/03/16 | 8.200 | 8.970 | 7.280 | 7.290 | 943,438,297 | 7,486,182,886 |
| 2026/03/09 | 8.880 | 9.300 | 7.860 | 8.260 | 1,004,761,953 | 8,615,833,746 |
| 2026/03/02 | 7.910 | 9.930 | 7.890 | 8.660 | 1,662,770,120 | 14,295,666,106 |
| 2026/02/24 | 7.350 | 8.180 | 7.320 | 8.060 | 782,405,952 | 6,046,041,994 |
| 2026/02/09 | 7.500 | 7.870 | 7.130 | 7.260 | 675,386,084 | 5,024,872,464 |
| 2026/02/02 | 7.750 | 8.540 | 7.340 | 7.470 | 1,361,181,722 | 10,583,187,888 |
| 2026/01/26 | 6.810 | 9.200 | 6.510 | 8.660 | 1,269,405,472 | 9,895,015,654 |
| 2026/01/19 | 6.570 | 7.440 | 6.410 | 6.870 | 787,972,881 | 5,375,944,980 |
| 2026/01/12 | 7.370 | 7.860 | 6.520 | 6.650 | 896,521,176 | 6,365,300,349 |
| 2026/01/05 | 7.300 | 7.660 | 6.910 | 7.500 | 1,077,966,483 | 7,914,968,901 |
| 2025/12/29 | 7.920 | 8.190 | 7.180 | 7.440 | 769,847,634 | 5,914,354,448 |
| 2025/12/22 | 6.010 | 8.680 | 5.950 | 8.060 | 1,997,264,242 | 14,330,370,936 |
| 2025/12/15 | 6.750 | 6.890 | 5.300 | 5.940 | 1,097,516,285 | 6,826,551,292 |
| 2025/12/08 | 5.990 | 7.240 | 5.680 | 6.750 | 1,497,990,636 | 9,609,609,929 |
| 2025/12/01 | 6.100 | 6.430 | 5.670 | 6.010 | 1,037,555,766 | 6,279,806,273 |
| 2025/11/24 | 5.680 | 6.190 | 5.410 | 6.000 | 1,280,818,234 | 7,454,362,121 |
| 2025/11/17 | 5.610 | 6.600 | 5.460 | 5.930 | 1,248,406,172 | 7,365,596,414 |
| 2025/11/10 | 5.130 | 5.650 | 5.070 | 5.480 | 652,141,195 | 3,477,542,922 |
| 2025/11/03 | 4.840 | 5.660 | 4.820 | 5.140 | 1,114,191,169 | 5,699,087,829 |
| 2025/10/27 | 4.520 | 4.950 | 4.470 | 4.860 | 575,098,140 | 2,702,961,258 |
| 2025/10/20 | 4.620 | 4.780 | 4.440 | 4.560 | 421,027,595 | 1,936,726,937 |
| 2025/10/13 | 4.850 | 5.150 | 4.580 | 4.710 | 805,288,616 | 3,883,504,350 |
| 2025/10/09 | 4.360 | 4.510 | 4.330 | 4.460 | 99,732,143 | 440,317,411 |
| 2025/09/29 | 4.330 | 4.390 | 4.240 | 4.370 | 82,166,958 | 355,988,345 |
| 2025/09/22 | 4.480 | 4.500 | 4.210 | 4.360 | 248,693,001 | 1,091,140,541 |
| 2025/09/15 | 4.710 | 4.840 | 4.460 | 4.480 | 379,413,716 | 1,753,839,902 |
| 2025/09/08 | 4.630 | 4.780 | 4.550 | 4.690 | 379,012,950 | 1,767,147,879 |
| 2025/09/01 | 5.030 | 5.250 | 4.440 | 4.630 | 697,715,079 | 3,375,196,694 |
| 2025/08/25 | 4.960 | 5.310 | 4.910 | 5.080 | 868,260,908 | 4,397,741,499 |
| 2025/08/18 | 4.850 | 5.180 | 4.840 | 4.970 | 657,798,556 | 3,262,680,837 |
| 2025/08/11 | 4.930 | 5.090 | 4.750 | 4.850 | 533,658,858 | 2,617,596,698 |
| 2025/08/04 | 4.650 | 5.050 | 4.620 | 4.950 | 642,590,940 | 3,095,681,853 |
| 2025/07/28 | 4.970 | 5.000 | 4.670 | 4.720 | 814,901,515 | 3,944,123,332 |
| 2025/07/21 | 4.600 | 5.470 | 4.530 | 4.940 | 1,322,955,623 | 6,462,638,218 |
| 2025/07/14 | 4.570 | 4.680 | 4.390 | 4.640 | 371,267,884 | 1,696,694,229 |
| 2025/07/07 | 4.680 | 4.810 | 4.520 | 4.580 | 650,396,654 | 3,022,718,449 |
| 2025/06/30 | 4.390 | 4.970 | 4.360 | 4.700 | 688,127,591 | 3,168,827,556 |
| 2025/06/23 | 4.200 | 4.470 | 4.140 | 4.380 | 463,283,301 | 1,990,959,986 |
| 2025/06/16 | 4.310 | 4.590 | 4.180 | 4.230 | 546,357,656 | 2,364,362,756 |
| 2025/06/09 | 4.290 | 5.080 | 4.230 | 4.380 | 955,916,777 | 4,296,845,912 |
| 2025/06/03 | 4.120 | 4.470 | 4.090 | 4.340 | 465,176,493 | 1,979,325,977 |
| 2025/05/26 | 4.160 | 4.300 | 4.080 | 4.160 | 379,782,529 | 1,585,592,058 |
| 2025/05/19 | 4.230 | 4.570 | 4.150 | 4.210 | 690,926,026 | 2,964,072,651 |
| 2025/05/12 | 4.290 | 4.510 | 4.120 | 4.240 | 791,778,699 | 3,396,730,618 |
| 2025/05/06 | 3.980 | 4.680 | 3.960 | 4.340 | 810,273,637 | 3,435,560,220 |
| 2025/04/28 | 3.950 | 4.090 | 3.830 | 3.950 | 287,876,247 | 1,138,550,556 |
| 2025/04/21 | 4.140 | 4.580 | 3.870 | 3.880 | 896,339,035 | 3,690,675,976 |
| 2025/04/14 | 4.840 | 5.280 | 4.150 | 4.160 | 1,170,572,630 | 5,393,413,392 |
| 2025/04/07 | 3.710 | 6.080 | 3.700 | 4.870 | 2,174,346,905 | 9,980,252,293 |
| 2025/03/31 | 3.440 | 3.640 | 3.340 | 3.590 | 178,097,969 | 623,788,136 |
| 2025/03/24 | 3.760 | 3.770 | 3.450 | 3.460 | 177,005,201 | 638,988,775 |
| 2025/03/17 | 3.930 | 4.090 | 3.730 | 3.740 | 269,970,446 | 1,045,460,552 |
| 2025/03/10 | 3.940 | 4.040 | 3.820 | 3.910 | 257,798,886 | 1,012,505,124 |
| 2025/03/03 | 3.900 | 4.120 | 3.830 | 3.900 | 367,955,762 | 1,448,825,812 |
| 2025/02/24 | 4.550 | 4.990 | 3.870 | 3.880 | 803,867,118 | 3,474,715,617 |
| 2025/02/17 | 3.950 | 4.470 | 3.940 | 4.340 | 683,898,092 | 2,855,274,534 |
| 2025/02/10 | 3.850 | 4.140 | 3.820 | 4.000 | 489,756,196 | 1,935,761,364 |
| 2025/02/05 | 3.600 | 3.950 | 3.560 | 3.880 | 289,256,955 | 1,083,990,438 |
| 2025/01/27 | 3.610 | 3.710 | 3.590 | 3.620 | 55,479,350 | 201,528,738 |
| 2025/01/20 | 3.830 | 3.870 | 3.520 | 3.600 | 334,108,739 | 1,237,872,877 |
| 2025/01/13 | 3.520 | 4.040 | 3.510 | 3.840 | 422,663,875 | 1,575,479,594 |
| 2025/01/06 | 3.500 | 3.900 | 3.350 | 3.660 | 452,084,537 | 1,628,634,544 |
| 2024/12/30 | 3.960 | 4.140 | 3.520 | 3.560 | 507,691,916 | 1,926,690,821 |
| 2024/12/23 | 4.180 | 4.240 | 3.370 | 4.060 | 667,014,435 | 2,643,044,698 |
| 2024/12/16 | 4.630 | 5.240 | 4.140 | 4.290 | 863,137,499 | 3,948,854,057 |
| 2024/12/09 | 4.450 | 4.980 | 4.360 | 4.660 | 801,139,379 | 3,695,255,385 |
| 2024/12/02 | 4.250 | 5.290 | 4.140 | 4.540 | 1,296,170,888 | 5,904,058,394 |
| 2024/11/25 | 3.510 | 4.160 | 3.430 | 4.130 | 702,072,678 | 2,673,141,721 |
| 2024/11/18 | 3.410 | 3.800 | 3.230 | 3.580 | 440,068,361 | 1,542,439,605 |
| 2024/11/11 | 3.900 | 4.000 | 3.400 | 3.410 | 581,899,909 | 2,139,936,915 |
| 2024/11/04 | 3.150 | 4.600 | 3.000 | 4.020 | 1,222,618,772 | 4,514,519,815 |
| 2024/10/28 | 3.030 | 3.630 | 3.020 | 3.240 | 676,057,222 | 2,183,664,827 |
| 2024/10/21 | 2.790 | 3.390 | 2.790 | 3.040 | 601,479,314 | 1,805,941,640 |
| 2024/10/14 | 2.630 | 2.930 | 2.610 | 2.840 | 369,846,481 | 1,018,002,438 |
| 2024/10/08 | 3.270 | 3.270 | 2.580 | 2.630 | 436,474,963 | 1,282,145,203 |
| 2024/09/30 | 2.470 | 2.800 | 2.430 | 2.750 | 125,031,576 | 326,644,992 |
| 2024/09/23 | 2.120 | 2.470 | 2.090 | 2.400 | 267,054,590 | 606,213,919 |
| 2024/09/18 | 2.120 | 2.210 | 2.040 | 2.150 | 126,333,694 | 269,090,768 |
| 2024/09/09 | 2.140 | 2.200 | 2.050 | 2.140 | 192,176,164 | 409,815,669 |
| 2024/09/02 | 2.130 | 2.350 | 2.080 | 2.140 | 287,097,552 | 624,437,175 |
| 2024/08/26 | 1.980 | 2.130 | 1.950 | 2.100 | 184,343,332 | 376,060,397 |
| 2024/08/19 | 2.090 | 2.280 | 1.960 | 1.970 | 226,131,466 | 469,222,791 |
| 2024/08/12 | 2.270 | 2.300 | 2.110 | 2.130 | 340,153,708 | 749,188,541 |
| 2024/08/05 | 1.940 | 2.500 | 1.910 | 2.320 | 492,353,715 | 1,067,176,677 |
| 2024/07/29 | 1.830 | 1.980 | 1.810 | 1.940 | 102,829,531 | 194,347,813 |
| 2024/07/22 | 1.930 | 1.940 | 1.780 | 1.840 | 94,367,200 | 176,702,582 |
| 2024/07/15 | 1.970 | 2.000 | 1.860 | 1.940 | 169,824,718 | 329,884,514 |
| 2024/07/08 | 1.980 | 2.100 | 1.760 | 1.970 | 268,613,980 | 524,468,795 |