日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 6.610 | 6.900 | 6.550 | 6.590 | 37,141,040 | 247,452,179 |
| 2026/03/23 | 6.390 | 6.690 | 6.050 | 6.670 | 36,133,550 | 233,061,397 |
| 2026/03/16 | 6.830 | 6.960 | 6.490 | 6.500 | 25,026,950 | 167,555,430 |
| 2026/03/09 | 6.810 | 6.970 | 6.730 | 6.850 | 25,620,551 | 175,244,568 |
| 2026/03/02 | 6.980 | 6.980 | 6.490 | 6.880 | 34,205,150 | 233,706,687 |
| 2026/02/24 | 7.080 | 7.160 | 7.020 | 7.050 | 21,862,125 | 154,729,189 |
| 2026/02/09 | 7.090 | 7.190 | 7.010 | 7.030 | 26,342,952 | 186,508,100 |
| 2026/02/02 | 7.300 | 7.300 | 6.980 | 7.060 | 43,784,269 | 313,495,366 |
| 2026/01/26 | 7.430 | 8.190 | 7.300 | 7.430 | 139,194,548 | 1,056,138,632 |
| 2026/01/19 | 7.280 | 7.560 | 7.160 | 7.430 | 54,865,020 | 403,669,384 |
| 2026/01/12 | 7.340 | 7.860 | 7.250 | 7.290 | 97,209,090 | 722,749,584 |
| 2026/01/05 | 6.970 | 7.300 | 6.950 | 7.280 | 61,932,355 | 441,268,029 |
| 2025/12/29 | 6.990 | 7.050 | 6.910 | 6.970 | 17,769,814 | 124,033,301 |
| 2025/12/22 | 7.100 | 7.140 | 6.940 | 7.010 | 30,903,862 | 217,794,967 |
| 2025/12/15 | 6.970 | 7.120 | 6.800 | 7.100 | 37,795,100 | 264,471,212 |
| 2025/12/08 | 7.340 | 7.420 | 6.990 | 7.000 | 47,303,552 | 339,994,280 |
| 2025/12/01 | 7.680 | 7.770 | 7.150 | 7.340 | 59,250,750 | 443,491,863 |
| 2025/11/24 | 7.510 | 8.270 | 7.380 | 7.690 | 92,632,699 | 714,429,691 |
| 2025/11/17 | 8.940 | 9.600 | 7.530 | 7.540 | 178,915,503 | 1,503,337,513 |
| 2025/11/10 | 7.680 | 10.410 | 7.670 | 9.090 | 261,934,932 | 2,282,108,095 |
| 2025/11/03 | 7.550 | 7.870 | 7.470 | 7.680 | 73,757,800 | 563,693,986 |
| 2025/10/27 | 7.790 | 7.860 | 7.270 | 7.520 | 86,128,281 | 655,436,218 |
| 2025/10/20 | 7.610 | 8.500 | 7.440 | 7.700 | 142,481,698 | 1,113,138,265 |
| 2025/10/13 | 7.300 | 7.930 | 7.110 | 7.570 | 76,018,353 | 568,427,234 |
| 2025/10/09 | 7.530 | 7.640 | 7.410 | 7.550 | 21,960,000 | 165,413,700 |
| 2025/09/29 | 7.500 | 7.600 | 7.360 | 7.550 | 17,840,100 | 133,845,350 |
| 2025/09/22 | 7.720 | 7.910 | 7.390 | 7.500 | 62,124,775 | 474,012,033 |
| 2025/09/15 | 8.030 | 8.190 | 7.670 | 7.700 | 74,822,000 | 590,906,745 |
| 2025/09/08 | 8.110 | 8.220 | 7.760 | 8.050 | 74,200,977 | 596,204,850 |
| 2025/09/01 | 8.370 | 8.670 | 7.740 | 8.110 | 120,842,802 | 993,629,939 |
| 2025/08/25 | 9.220 | 9.300 | 8.200 | 8.230 | 158,893,499 | 1,388,331,947 |
| 2025/08/18 | 9.920 | 10.540 | 9.060 | 9.200 | 269,859,521 | 2,612,240,163 |
| 2025/08/11 | 11.060 | 11.600 | 9.390 | 9.920 | 570,508,428 | 5,986,059,680 |
| 2025/08/04 | 8.900 | 11.670 | 7.900 | 10.930 | 768,129,331 | 7,566,073,910 |
| 2025/07/28 | 5.770 | 8.450 | 5.700 | 8.450 | 122,358,979 | 867,831,058 |
| 2025/07/21 | 5.540 | 5.790 | 5.530 | 5.770 | 54,213,703 | 306,714,024 |
| 2025/07/14 | 5.370 | 5.570 | 5.300 | 5.560 | 38,393,050 | 209,242,122 |
| 2025/07/07 | 5.250 | 5.460 | 5.240 | 5.380 | 45,522,415 | 242,748,277 |
| 2025/06/30 | 5.190 | 5.340 | 5.150 | 5.260 | 43,900,827 | 229,820,829 |
| 2025/06/23 | 4.990 | 5.240 | 4.960 | 5.170 | 43,972,600 | 223,820,534 |
| 2025/06/16 | 5.080 | 5.200 | 4.920 | 4.990 | 31,669,896 | 159,853,800 |
| 2025/06/09 | 5.080 | 5.250 | 5.040 | 5.080 | 35,088,128 | 179,388,054 |
| 2025/06/03 | 4.920 | 5.090 | 4.920 | 5.070 | 24,284,574 | 121,422,870 |
| 2025/05/26 | 4.890 | 5.070 | 4.840 | 4.980 | 29,894,303 | 147,827,328 |
| 2025/05/19 | 4.900 | 5.070 | 4.840 | 4.890 | 27,777,512 | 136,804,246 |
| 2025/05/12 | 4.820 | 4.900 | 4.760 | 4.890 | 23,661,400 | 114,580,329 |
| 2025/05/06 | 4.660 | 4.880 | 4.660 | 4.820 | 23,481,883 | 111,656,353 |
| 2025/04/28 | 4.520 | 4.700 | 4.390 | 4.650 | 16,017,300 | 73,118,974 |
| 2025/04/21 | 4.480 | 4.630 | 4.400 | 4.520 | 24,923,650 | 112,343,352 |
| 2025/04/14 | 4.450 | 4.590 | 4.340 | 4.450 | 32,354,934 | 144,222,118 |
| 2025/04/07 | 4.700 | 4.760 | 3.850 | 4.380 | 60,079,247 | 265,700,469 |
| 2025/03/31 | 4.800 | 5.060 | 4.650 | 4.930 | 39,657,336 | 192,734,652 |
| 2025/03/24 | 5.000 | 5.000 | 4.700 | 4.800 | 34,062,305 | 166,053,736 |
| 2025/03/17 | 5.180 | 5.200 | 4.980 | 5.000 | 30,091,452 | 153,165,490 |
| 2025/03/10 | 5.060 | 5.150 | 4.920 | 5.150 | 34,971,000 | 177,302,970 |
| 2025/03/03 | 4.870 | 5.090 | 4.860 | 4.980 | 29,534,033 | 146,193,463 |
| 2025/02/24 | 5.020 | 5.090 | 4.840 | 4.850 | 31,223,127 | 154,554,478 |
| 2025/02/17 | 5.110 | 5.310 | 4.920 | 5.040 | 38,722,700 | 197,292,156 |
| 2025/02/10 | 4.950 | 5.120 | 4.900 | 5.060 | 29,039,026 | 145,412,922 |
| 2025/02/05 | 4.810 | 4.990 | 4.700 | 4.930 | 19,987,989 | 97,091,656 |
| 2025/01/27 | 4.760 | 5.140 | 4.720 | 4.780 | 9,347,559 | 45,335,661 |
| 2025/01/20 | 4.800 | 4.950 | 4.620 | 4.700 | 24,101,376 | 114,903,310 |
| 2025/01/13 | 4.490 | 4.890 | 4.390 | 4.770 | 22,343,600 | 103,562,586 |
| 2025/01/06 | 4.670 | 4.870 | 4.520 | 4.530 | 28,333,160 | 131,678,361 |
| 2024/12/30 | 5.050 | 5.130 | 4.650 | 4.670 | 23,181,287 | 113,008,774 |
| 2024/12/23 | 5.640 | 5.640 | 4.910 | 5.100 | 39,051,664 | 207,852,481 |
| 2024/12/16 | 5.890 | 6.040 | 5.370 | 5.650 | 41,455,875 | 237,853,082 |
| 2024/12/09 | 5.750 | 5.980 | 5.640 | 5.850 | 46,192,376 | 268,146,742 |
| 2024/12/02 | 5.530 | 5.780 | 5.390 | 5.750 | 58,236,470 | 326,852,187 |
| 2024/11/25 | 5.260 | 5.880 | 5.240 | 5.520 | 89,522,300 | 490,134,592 |
| 2024/11/18 | 5.100 | 5.550 | 4.980 | 5.190 | 50,241,505 | 261,507,033 |
| 2024/11/11 | 5.260 | 5.550 | 5.070 | 5.080 | 54,029,852 | 283,116,424 |
| 2024/11/04 | 4.950 | 5.420 | 4.920 | 5.290 | 49,933,406 | 256,907,373 |
| 2024/10/28 | 5.090 | 5.550 | 4.920 | 4.950 | 53,772,753 | 275,719,791 |
| 2024/10/21 | 4.780 | 5.100 | 4.700 | 5.070 | 53,701,132 | 263,806,810 |
| 2024/10/14 | 4.750 | 4.880 | 4.630 | 4.750 | 44,527,798 | 211,618,359 |
| 2024/10/08 | 6.000 | 6.000 | 4.700 | 4.750 | 72,246,574 | 387,422,253 |
| 2024/09/30 | 4.650 | 5.270 | 4.570 | 5.200 | 25,847,942 | 127,236,494 |
| 2024/09/23 | 4.020 | 4.570 | 3.950 | 4.500 | 34,871,651 | 148,553,233 |
| 2024/09/18 | 4.220 | 4.220 | 4.000 | 4.030 | 25,447,272 | 104,779,142 |
| 2024/09/09 | 3.950 | 4.490 | 3.920 | 4.270 | 44,251,281 | 183,974,700 |
| 2024/09/02 | 4.060 | 4.140 | 3.910 | 3.950 | 16,530,900 | 66,371,563 |
| 2024/08/26 | 3.850 | 4.150 | 3.810 | 4.070 | 29,744,866 | 118,087,118 |
| 2024/08/19 | 4.200 | 4.210 | 3.760 | 3.840 | 30,314,576 | 121,334,090 |
| 2024/08/12 | 3.990 | 4.300 | 3.970 | 4.270 | 35,115,119 | 145,113,229 |
| 2024/08/05 | 3.880 | 4.100 | 3.800 | 3.980 | 22,818,953 | 89,906,674 |
| 2024/07/29 | 3.750 | 4.020 | 3.680 | 3.920 | 15,548,300 | 59,744,342 |
| 2024/07/22 | 3.740 | 3.790 | 3.560 | 3.720 | 14,317,853 | 53,011,850 |
| 2024/07/15 | 3.880 | 3.920 | 3.630 | 3.710 | 15,652,050 | 59,243,009 |
| 2024/07/08 | 3.980 | 3.980 | 3.650 | 3.880 | 18,329,692 | 70,981,732 |