日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 7.530 | 7.650 | 6.970 | 7.000 | 131,378,925 | 957,423,915 |
| 2026/03/23 | 8.000 | 8.650 | 7.320 | 7.670 | 267,143,745 | 2,113,107,022 |
| 2026/03/16 | 8.650 | 9.120 | 8.020 | 8.340 | 254,973,454 | 2,175,560,996 |
| 2026/03/09 | 8.190 | 9.280 | 8.140 | 8.600 | 419,663,404 | 3,589,171,262 |
| 2026/03/02 | 8.020 | 8.640 | 6.960 | 8.370 | 322,540,076 | 2,579,514,257 |
| 2026/02/24 | 8.230 | 8.720 | 8.030 | 8.260 | 196,518,613 | 1,633,069,674 |
| 2026/02/09 | 9.010 | 9.150 | 8.050 | 8.070 | 255,999,840 | 2,193,918,628 |
| 2026/02/02 | 7.870 | 9.590 | 7.800 | 9.010 | 469,433,233 | 4,021,869,223 |
| 2026/01/26 | 8.370 | 9.160 | 7.910 | 7.980 | 420,401,530 | 3,512,454,783 |
| 2026/01/19 | 7.780 | 8.650 | 7.530 | 8.450 | 293,231,650 | 2,375,909,444 |
| 2026/01/12 | 8.290 | 9.840 | 7.760 | 7.830 | 560,708,053 | 4,726,768,886 |
| 2026/01/05 | 6.620 | 8.920 | 6.600 | 8.200 | 670,627,342 | 5,086,708,389 |
| 2025/12/29 | 6.640 | 7.010 | 6.370 | 6.560 | 207,579,039 | 1,379,362,714 |
| 2025/12/22 | 6.610 | 6.890 | 6.190 | 6.700 | 265,991,529 | 1,754,879,112 |
| 2025/12/15 | 6.830 | 7.150 | 6.280 | 6.610 | 278,568,237 | 1,871,282,132 |
| 2025/12/08 | 7.410 | 8.570 | 6.830 | 6.970 | 592,661,943 | 4,412,368,165 |
| 2025/12/01 | 5.900 | 8.430 | 5.760 | 7.640 | 818,500,165 | 5,674,252,393 |
| 2025/11/24 | 5.290 | 6.400 | 5.290 | 5.940 | 469,763,995 | 2,691,747,691 |
| 2025/11/17 | 5.420 | 5.630 | 5.220 | 5.240 | 163,086,954 | 877,000,095 |
| 2025/11/10 | 5.280 | 5.510 | 5.250 | 5.460 | 96,647,900 | 519,482,462 |
| 2025/11/03 | 5.160 | 5.420 | 5.160 | 5.300 | 96,510,923 | 507,647,454 |
| 2025/10/27 | 5.240 | 5.380 | 5.110 | 5.190 | 118,725,136 | 620,932,461 |
| 2025/10/20 | 4.830 | 5.220 | 4.830 | 5.150 | 94,729,728 | 474,359,112 |
| 2025/10/13 | 4.640 | 4.910 | 4.510 | 4.850 | 78,777,306 | 372,419,714 |
| 2025/10/09 | 4.920 | 5.010 | 4.830 | 4.840 | 34,322,545 | 168,180,470 |
| 2025/09/29 | 4.980 | 5.020 | 4.770 | 4.900 | 39,365,492 | 193,579,806 |
| 2025/09/22 | 5.150 | 5.290 | 4.780 | 4.990 | 123,431,464 | 623,637,471 |
| 2025/09/15 | 5.140 | 5.540 | 5.080 | 5.160 | 168,257,400 | 879,986,202 |
| 2025/09/08 | 5.160 | 5.220 | 5.000 | 5.130 | 94,845,327 | 486,319,414 |
| 2025/09/01 | 5.260 | 5.400 | 5.010 | 5.150 | 133,772,487 | 696,285,794 |
| 2025/08/25 | 5.740 | 5.810 | 5.140 | 5.260 | 265,171,377 | 1,455,127,931 |
| 2025/08/18 | 5.200 | 6.170 | 5.180 | 5.830 | 310,286,383 | 1,736,052,312 |
| 2025/08/11 | 5.190 | 5.420 | 5.090 | 5.200 | 169,986,359 | 888,178,725 |
| 2025/08/04 | 5.070 | 5.430 | 5.020 | 5.180 | 164,092,036 | 849,176,286 |
| 2025/07/28 | 5.170 | 5.260 | 5.030 | 5.110 | 123,397,500 | 634,571,643 |
| 2025/07/21 | 5.220 | 5.300 | 5.080 | 5.180 | 137,980,483 | 716,808,609 |
| 2025/07/14 | 5.420 | 5.450 | 5.170 | 5.230 | 166,999,900 | 888,021,968 |
| 2025/07/07 | 5.760 | 6.100 | 5.260 | 5.420 | 353,575,500 | 1,992,397,942 |
| 2025/06/30 | 5.030 | 6.630 | 4.980 | 5.520 | 765,107,036 | 4,238,692,979 |
| 2025/06/23 | 5.600 | 5.880 | 4.870 | 4.920 | 695,117,072 | 3,696,285,030 |
| 2025/06/16 | 4.070 | 6.330 | 4.060 | 6.170 | 642,429,471 | 3,313,329,996 |
| 2025/06/09 | 4.070 | 4.230 | 3.990 | 4.070 | 77,279,300 | 316,072,337 |
| 2025/06/03 | 3.910 | 4.100 | 3.900 | 4.070 | 56,040,900 | 223,883,395 |
| 2025/05/26 | 3.880 | 4.040 | 3.830 | 3.930 | 57,932,500 | 227,095,400 |
| 2025/05/19 | 3.940 | 4.110 | 3.840 | 3.840 | 74,105,700 | 291,420,665 |
| 2025/05/12 | 4.020 | 4.050 | 3.870 | 3.910 | 55,367,900 | 219,395,303 |
| 2025/05/06 | 3.760 | 4.060 | 3.760 | 3.960 | 69,342,303 | 269,394,847 |
| 2025/04/28 | 3.590 | 3.760 | 3.440 | 3.720 | 46,002,147 | 166,872,788 |
| 2025/04/21 | 3.510 | 3.740 | 3.460 | 3.640 | 69,481,900 | 249,266,316 |
| 2025/04/14 | 3.460 | 3.630 | 3.360 | 3.510 | 94,184,000 | 328,702,160 |
| 2025/04/07 | 3.510 | 3.510 | 2.800 | 3.390 | 112,053,376 | 370,056,274 |
| 2025/03/31 | 3.650 | 3.770 | 3.580 | 3.690 | 49,244,990 | 180,852,225 |
| 2025/03/24 | 4.140 | 4.160 | 3.750 | 3.770 | 89,697,305 | 354,752,841 |
| 2025/03/17 | 4.300 | 4.490 | 4.130 | 4.140 | 116,219,835 | 495,677,596 |
| 2025/03/10 | 4.240 | 4.340 | 4.080 | 4.300 | 107,109,150 | 454,142,796 |
| 2025/03/03 | 4.190 | 4.380 | 4.080 | 4.240 | 94,705,150 | 399,892,495 |
| 2025/02/24 | 4.280 | 4.560 | 4.170 | 4.180 | 135,050,400 | 580,379,094 |
| 2025/02/17 | 4.290 | 4.440 | 4.070 | 4.300 | 125,336,733 | 535,814,533 |
| 2025/02/10 | 4.240 | 4.400 | 4.210 | 4.250 | 94,506,508 | 404,015,321 |
| 2025/02/05 | 3.970 | 4.300 | 3.960 | 4.240 | 60,849,322 | 250,547,083 |
| 2025/01/27 | 4.030 | 4.050 | 3.880 | 3.910 | 11,299,800 | 44,831,956 |
| 2025/01/20 | 4.160 | 4.180 | 3.870 | 3.990 | 70,866,557 | 287,009,555 |
| 2025/01/13 | 3.660 | 4.270 | 3.600 | 4.100 | 107,450,301 | 419,862,051 |
| 2025/01/06 | 3.910 | 4.030 | 3.630 | 3.730 | 108,985,557 | 416,869,755 |
| 2024/12/30 | 4.250 | 4.280 | 3.850 | 3.980 | 98,187,293 | 401,586,028 |
| 2024/12/23 | 5.120 | 5.180 | 4.160 | 4.320 | 168,316,851 | 790,247,615 |
| 2024/12/16 | 5.390 | 5.790 | 4.750 | 5.160 | 237,172,453 | 1,250,491,758 |
| 2024/12/09 | 5.140 | 5.640 | 5.050 | 5.410 | 265,123,774 | 1,407,807,239 |
| 2024/12/02 | 4.950 | 5.850 | 4.900 | 5.130 | 306,411,931 | 1,595,640,130 |
| 2024/11/25 | 4.610 | 5.030 | 4.430 | 4.990 | 189,584,325 | 903,369,308 |
| 2024/11/18 | 4.760 | 5.020 | 4.350 | 4.620 | 192,179,308 | 900,840,506 |
| 2024/11/11 | 5.130 | 5.380 | 4.700 | 4.740 | 206,065,370 | 1,027,751,032 |
| 2024/11/04 | 4.310 | 5.870 | 4.310 | 5.220 | 306,242,463 | 1,509,009,736 |
| 2024/10/28 | 4.150 | 5.500 | 4.120 | 4.400 | 476,022,129 | 2,162,330,520 |
| 2024/10/21 | 4.100 | 4.300 | 4.000 | 4.160 | 246,732,224 | 1,021,471,407 |
| 2024/10/14 | 3.620 | 4.140 | 3.560 | 4.040 | 232,899,045 | 894,332,332 |
| 2024/10/08 | 4.660 | 4.670 | 3.540 | 3.620 | 313,516,149 | 1,292,470,324 |
| 2024/09/30 | 3.500 | 3.910 | 3.430 | 3.890 | 81,728,568 | 300,965,451 |
| 2024/09/23 | 2.820 | 3.430 | 2.760 | 3.300 | 187,141,947 | 575,929,341 |
| 2024/09/18 | 2.820 | 2.880 | 2.700 | 2.840 | 56,591,330 | 159,021,637 |
| 2024/09/09 | 2.880 | 2.960 | 2.790 | 2.820 | 100,835,227 | 288,640,837 |
| 2024/09/02 | 2.950 | 3.200 | 2.860 | 2.890 | 272,930,531 | 811,968,329 |
| 2024/08/26 | 2.840 | 3.020 | 2.680 | 2.970 | 253,126,735 | 728,372,179 |
| 2024/08/19 | 3.500 | 3.610 | 2.730 | 2.820 | 418,646,368 | 1,325,015,754 |
| 2024/08/12 | 2.670 | 4.540 | 2.470 | 3.640 | 654,191,462 | 2,178,457,568 |
| 2024/08/05 | 2.450 | 2.990 | 2.380 | 2.750 | 160,684,198 | 424,607,993 |
| 2024/07/29 | 2.340 | 2.570 | 2.270 | 2.470 | 80,395,665 | 193,954,541 |
| 2024/07/22 | 2.300 | 2.420 | 2.180 | 2.320 | 68,757,000 | 158,484,885 |
| 2024/07/15 | 2.490 | 2.520 | 2.270 | 2.300 | 62,320,000 | 149,256,400 |
| 2024/07/08 | 2.560 | 2.590 | 2.300 | 2.490 | 105,942,552 | 263,267,241 |