日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 11.410 | 11.740 | 9.960 | 10.200 | 203,622,604 | 2,204,723,744 |
| 2026/03/23 | 10.150 | 11.900 | 10.010 | 11.550 | 260,245,257 | 2,837,323,914 |
| 2026/03/16 | 10.890 | 11.990 | 10.560 | 10.720 | 324,514,020 | 3,582,634,780 |
| 2026/03/09 | 10.100 | 11.110 | 9.720 | 10.860 | 250,090,339 | 2,612,818,816 |
| 2026/03/02 | 9.300 | 10.240 | 8.950 | 10.140 | 286,039,524 | 2,762,426,703 |
| 2026/02/24 | 8.750 | 9.580 | 8.700 | 9.400 | 164,659,558 | 1,499,636,924 |
| 2026/02/09 | 8.250 | 8.720 | 8.080 | 8.600 | 157,700,908 | 1,326,658,888 |
| 2026/02/02 | 8.580 | 8.640 | 7.930 | 8.070 | 198,842,886 | 1,651,390,168 |
| 2026/01/26 | 8.090 | 8.980 | 7.960 | 8.630 | 302,984,343 | 2,549,613,246 |
| 2026/01/19 | 7.550 | 8.420 | 7.320 | 8.040 | 336,117,343 | 2,632,639,089 |
| 2026/01/12 | 7.600 | 7.820 | 7.260 | 7.560 | 331,585,188 | 2,506,784,021 |
| 2026/01/05 | 7.000 | 7.600 | 6.320 | 7.460 | 405,772,068 | 2,878,952,822 |
| 2025/12/29 | 6.500 | 6.970 | 6.300 | 6.830 | 181,648,409 | 1,207,961,919 |
| 2025/12/22 | 5.610 | 6.670 | 5.600 | 6.580 | 393,183,598 | 2,404,317,701 |
| 2025/12/15 | 5.460 | 5.580 | 5.220 | 5.530 | 117,874,280 | 642,120,140 |
| 2025/12/08 | 5.680 | 5.850 | 5.440 | 5.510 | 162,037,792 | 910,652,391 |
| 2025/12/01 | 5.950 | 6.060 | 5.600 | 5.670 | 318,449,050 | 1,853,373,471 |
| 2025/11/24 | 6.040 | 6.850 | 5.880 | 6.100 | 548,550,490 | 3,410,612,671 |
| 2025/11/17 | 5.750 | 6.110 | 5.540 | 5.930 | 327,414,153 | 1,909,643,047 |
| 2025/11/10 | 5.630 | 5.780 | 5.530 | 5.710 | 152,581,575 | 863,993,168 |
| 2025/11/03 | 5.540 | 5.720 | 5.460 | 5.650 | 146,686,314 | 820,343,211 |
| 2025/10/27 | 5.650 | 5.670 | 5.480 | 5.550 | 130,448,896 | 728,883,206 |
| 2025/10/20 | 5.330 | 5.680 | 5.280 | 5.650 | 165,764,202 | 909,216,647 |
| 2025/10/13 | 5.350 | 5.680 | 5.290 | 5.300 | 157,253,536 | 849,955,362 |
| 2025/10/09 | 5.550 | 5.680 | 5.430 | 5.540 | 82,650,733 | 458,711,568 |
| 2025/09/29 | 5.400 | 5.540 | 5.360 | 5.510 | 133,533,387 | 728,090,792 |
| 2025/09/22 | 5.280 | 6.000 | 5.030 | 5.490 | 222,661,785 | 1,213,506,728 |
| 2025/09/15 | 5.300 | 5.500 | 5.250 | 5.270 | 120,613,438 | 642,869,624 |
| 2025/09/08 | 5.410 | 5.500 | 5.210 | 5.320 | 90,251,602 | 483,748,586 |
| 2025/09/01 | 5.480 | 5.540 | 5.110 | 5.330 | 125,122,764 | 671,283,628 |
| 2025/08/25 | 5.790 | 5.820 | 5.330 | 5.510 | 166,955,331 | 937,036,795 |
| 2025/08/18 | 5.720 | 5.870 | 5.720 | 5.780 | 177,113,910 | 1,022,390,045 |
| 2025/08/11 | 5.720 | 5.750 | 5.560 | 5.660 | 116,965,942 | 663,489,305 |
| 2025/08/04 | 5.380 | 5.720 | 5.360 | 5.710 | 143,099,945 | 793,131,445 |
| 2025/07/28 | 5.620 | 5.640 | 5.360 | 5.400 | 117,592,908 | 647,348,958 |
| 2025/07/21 | 5.610 | 6.000 | 5.580 | 5.590 | 285,090,063 | 1,623,587,908 |
| 2025/07/14 | 5.490 | 5.640 | 5.380 | 5.560 | 144,946,848 | 799,744,233 |
| 2025/07/07 | 5.360 | 5.580 | 5.290 | 5.480 | 115,503,567 | 626,895,609 |
| 2025/06/30 | 5.460 | 5.620 | 5.350 | 5.370 | 147,519,701 | 803,982,370 |
| 2025/06/23 | 5.250 | 5.560 | 5.230 | 5.430 | 221,394,448 | 1,188,334,699 |
| 2025/06/16 | 5.460 | 5.620 | 5.180 | 5.200 | 269,741,314 | 1,447,162,149 |
| 2025/06/09 | 5.120 | 5.820 | 5.110 | 5.560 | 275,437,717 | 1,488,052,266 |
| 2025/06/03 | 4.920 | 5.230 | 4.920 | 5.100 | 89,490,451 | 451,255,599 |
| 2025/05/26 | 4.900 | 5.080 | 4.850 | 4.960 | 85,784,434 | 424,418,487 |
| 2025/05/19 | 5.080 | 5.130 | 4.890 | 4.900 | 73,336,323 | 366,681,615 |
| 2025/05/12 | 5.220 | 5.360 | 5.050 | 5.080 | 90,616,152 | 469,165,126 |
| 2025/05/06 | 4.930 | 5.330 | 4.930 | 5.220 | 100,883,411 | 514,757,604 |
| 2025/04/28 | 5.000 | 5.000 | 4.710 | 4.900 | 63,005,544 | 308,884,679 |
| 2025/04/21 | 5.030 | 5.180 | 4.990 | 5.040 | 77,302,906 | 391,152,704 |
| 2025/04/14 | 5.060 | 5.260 | 4.930 | 5.030 | 94,735,589 | 480,309,436 |
| 2025/04/07 | 5.180 | 5.230 | 4.380 | 5.000 | 188,107,726 | 930,662,974 |
| 2025/03/31 | 5.500 | 5.580 | 5.270 | 5.520 | 90,078,784 | 492,505,751 |
| 2025/03/24 | 5.970 | 6.300 | 5.550 | 5.550 | 249,518,925 | 1,457,814,319 |
| 2025/03/17 | 5.800 | 6.120 | 5.770 | 6.010 | 207,983,849 | 1,232,304,305 |
| 2025/03/10 | 5.730 | 5.910 | 5.590 | 5.760 | 173,517,188 | 997,290,038 |
| 2025/03/03 | 5.400 | 6.400 | 5.270 | 5.760 | 308,196,559 | 1,759,031,860 |
| 2025/02/24 | 5.630 | 5.840 | 5.400 | 5.430 | 231,930,693 | 1,293,013,613 |
| 2025/02/17 | 5.200 | 5.650 | 5.140 | 5.550 | 232,487,792 | 1,251,946,759 |
| 2025/02/10 | 5.420 | 5.440 | 5.150 | 5.190 | 141,704,345 | 751,033,028 |
| 2025/02/05 | 5.130 | 5.470 | 5.110 | 5.410 | 95,490,216 | 504,188,340 |
| 2025/01/27 | 5.230 | 5.280 | 5.090 | 5.090 | 19,009,246 | 98,325,324 |
| 2025/01/20 | 5.230 | 5.350 | 5.080 | 5.220 | 96,011,887 | 501,182,050 |
| 2025/01/13 | 4.880 | 5.360 | 4.670 | 5.170 | 127,843,299 | 641,773,360 |
| 2025/01/06 | 4.770 | 5.080 | 4.620 | 4.830 | 120,515,019 | 581,484,966 |
| 2024/12/30 | 5.490 | 5.570 | 4.750 | 4.760 | 119,016,173 | 612,040,669 |
| 2024/12/23 | 5.840 | 5.890 | 5.270 | 5.490 | 148,319,743 | 833,927,755 |
| 2024/12/16 | 6.280 | 6.880 | 5.740 | 5.870 | 282,938,694 | 1,752,097,862 |
| 2024/12/09 | 6.130 | 6.670 | 5.970 | 6.360 | 394,191,868 | 2,476,510,410 |
| 2024/12/02 | 5.690 | 6.430 | 5.690 | 6.120 | 353,045,341 | 2,112,093,752 |
| 2024/11/25 | 5.420 | 5.750 | 5.120 | 5.660 | 233,390,366 | 1,280,729,633 |
| 2024/11/18 | 5.650 | 6.250 | 5.290 | 5.500 | 418,049,278 | 2,371,384,529 |
| 2024/11/11 | 5.700 | 6.900 | 5.520 | 5.530 | 662,453,352 | 3,916,755,443 |
| 2024/11/04 | 4.320 | 5.820 | 4.320 | 5.820 | 429,700,035 | 2,178,579,177 |
| 2024/10/28 | 4.360 | 4.650 | 4.290 | 4.310 | 252,181,079 | 1,110,227,200 |
| 2024/10/21 | 4.020 | 4.390 | 3.940 | 4.310 | 168,039,219 | 699,883,347 |
| 2024/10/14 | 3.840 | 4.160 | 3.810 | 3.970 | 130,686,871 | 515,559,706 |
| 2024/10/07 | 3.650 | 4.840 | 3.580 | 3.850 | 297,825,436 | 1,185,345,235 |
| 2024/09/30 | 3.650 | 4.030 | 3.580 | 4.030 | 74,870,630 | 286,192,983 |
| 2024/09/23 | 3.160 | 3.560 | 3.120 | 3.490 | 148,426,379 | 494,630,908 |
| 2024/09/18 | 3.200 | 3.430 | 3.040 | 3.200 | 99,541,976 | 320,276,307 |
| 2024/09/09 | 3.000 | 3.040 | 2.910 | 2.920 | 24,257,791 | 71,984,994 |
| 2024/09/02 | 3.150 | 3.200 | 3.000 | 3.010 | 34,329,462 | 106,078,037 |
| 2024/08/26 | 3.000 | 3.160 | 2.840 | 3.110 | 39,838,061 | 120,609,729 |
| 2024/08/19 | 3.240 | 3.290 | 2.920 | 2.990 | 38,976,303 | 121,216,302 |
| 2024/08/12 | 3.200 | 3.290 | 3.160 | 3.250 | 37,617,468 | 121,316,334 |
| 2024/08/05 | 3.440 | 3.480 | 3.150 | 3.190 | 52,585,887 | 174,322,215 |
| 2024/07/29 | 3.450 | 3.550 | 3.370 | 3.440 | 51,552,204 | 177,983,984 |
| 2024/07/22 | 3.480 | 3.670 | 3.330 | 3.430 | 46,083,928 | 160,256,859 |
| 2024/07/15 | 3.550 | 3.560 | 3.290 | 3.500 | 27,044,364 | 93,979,164 |
| 2024/07/08 | 3.550 | 3.590 | 3.390 | 3.540 | 33,165,167 | 116,658,474 |