日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 7.100 | 7.280 | 6.620 | 6.650 | 47,349,960 | 327,306,598 |
| 2026/03/23 | 6.960 | 7.320 | 6.740 | 7.170 | 65,565,570 | 462,073,354 |
| 2026/03/16 | 7.510 | 7.650 | 7.080 | 7.080 | 47,581,118 | 348,769,594 |
| 2026/03/09 | 7.760 | 7.970 | 7.500 | 7.510 | 50,811,910 | 390,489,528 |
| 2026/03/02 | 8.440 | 8.600 | 7.480 | 7.880 | 75,209,311 | 609,195,419 |
| 2026/02/24 | 8.650 | 8.710 | 8.250 | 8.350 | 45,956,900 | 390,174,081 |
| 2026/02/09 | 8.850 | 9.340 | 8.570 | 8.590 | 110,956,156 | 980,575,028 |
| 2026/02/02 | 8.440 | 9.120 | 8.320 | 8.910 | 99,315,723 | 863,798,500 |
| 2026/01/26 | 9.280 | 9.280 | 8.220 | 8.390 | 78,311,873 | 688,557,143 |
| 2026/01/19 | 9.230 | 9.330 | 8.880 | 9.270 | 75,158,159 | 689,764,004 |
| 2026/01/12 | 9.600 | 9.750 | 9.180 | 9.270 | 142,628,654 | 1,347,840,780 |
| 2026/01/05 | 9.860 | 9.990 | 9.390 | 9.620 | 155,642,782 | 1,512,069,627 |
| 2025/12/29 | 10.130 | 10.880 | 9.660 | 9.920 | 192,604,347 | 1,954,452,611 |
| 2025/12/22 | 9.650 | 10.520 | 9.180 | 9.980 | 175,065,384 | 1,721,330,388 |
| 2025/12/15 | 9.550 | 10.100 | 9.180 | 9.660 | 172,764,703 | 1,662,428,354 |
| 2025/12/08 | 9.500 | 10.350 | 9.500 | 9.580 | 205,865,228 | 2,003,583,331 |
| 2025/12/01 | 10.100 | 10.280 | 9.190 | 9.520 | 173,434,780 | 1,694,891,387 |
| 2025/11/24 | 9.640 | 10.580 | 9.570 | 10.110 | 235,916,345 | 2,353,265,541 |
| 2025/11/17 | 12.120 | 12.740 | 9.400 | 9.450 | 352,802,934 | 3,855,254,061 |
| 2025/11/10 | 11.190 | 13.460 | 11.150 | 12.210 | 569,360,063 | 6,833,744,156 |
| 2025/11/03 | 10.150 | 13.300 | 10.030 | 11.410 | 603,174,669 | 6,769,127,722 |
| 2025/10/27 | 9.050 | 10.540 | 9.020 | 10.200 | 195,998,390 | 1,901,674,378 |
| 2025/10/20 | 10.080 | 10.080 | 8.870 | 9.010 | 129,958,479 | 1,235,905,135 |
| 2025/10/13 | 9.930 | 11.020 | 9.850 | 9.910 | 181,767,600 | 1,849,939,749 |
| 2025/10/09 | 10.180 | 10.850 | 10.050 | 10.450 | 73,798,490 | 766,212,822 |
| 2025/09/29 | 10.220 | 10.440 | 10.020 | 10.070 | 55,062,287 | 560,947,048 |
| 2025/09/22 | 10.750 | 12.360 | 10.170 | 10.190 | 334,870,328 | 3,639,203,289 |
| 2025/09/15 | 9.850 | 11.300 | 9.630 | 10.950 | 226,206,153 | 2,359,895,691 |
| 2025/09/08 | 9.900 | 10.200 | 9.630 | 9.940 | 159,517,268 | 1,582,012,505 |
| 2025/09/01 | 11.710 | 12.090 | 10.100 | 10.120 | 242,351,778 | 2,667,081,316 |
| 2025/08/25 | 12.600 | 12.660 | 10.890 | 11.820 | 261,171,473 | 3,132,098,889 |
| 2025/08/18 | 12.200 | 13.790 | 12.190 | 12.720 | 393,283,083 | 5,004,527,231 |
| 2025/08/11 | 13.630 | 14.490 | 12.150 | 12.220 | 436,558,107 | 5,728,733,759 |
| 2025/08/04 | 10.950 | 15.690 | 10.880 | 13.810 | 743,660,509 | 9,543,023,481 |
| 2025/07/28 | 11.300 | 12.350 | 10.810 | 11.210 | 394,436,237 | 4,503,475,735 |
| 2025/07/21 | 12.060 | 13.310 | 11.020 | 11.170 | 463,338,758 | 5,509,097,832 |
| 2025/07/14 | 11.320 | 12.850 | 11.140 | 12.170 | 483,353,947 | 5,737,411,350 |
| 2025/07/07 | 11.480 | 13.600 | 11.200 | 11.290 | 733,752,864 | 8,726,155,935 |
| 2025/06/30 | 11.060 | 11.870 | 9.900 | 11.590 | 830,654,948 | 9,224,423,197 |
| 2025/06/23 | 5.860 | 11.920 | 5.780 | 11.230 | 663,890,054 | 5,774,183,744 |
| 2025/06/16 | 6.210 | 6.450 | 5.770 | 5.850 | 108,130,240 | 656,350,556 |
| 2025/06/09 | 6.440 | 6.670 | 6.130 | 6.260 | 129,472,221 | 825,385,408 |
| 2025/06/03 | 6.020 | 6.910 | 5.980 | 6.390 | 185,651,704 | 1,174,247,027 |
| 2025/05/26 | 5.760 | 6.270 | 5.610 | 5.910 | 192,531,548 | 1,133,529,488 |
| 2025/05/19 | 5.650 | 6.500 | 5.510 | 5.730 | 230,351,807 | 1,346,982,191 |
| 2025/05/12 | 5.450 | 5.700 | 5.310 | 5.650 | 123,353,372 | 681,835,763 |
| 2025/05/06 | 5.140 | 5.670 | 5.110 | 5.360 | 159,195,255 | 846,918,756 |
| 2025/04/28 | 5.050 | 5.260 | 4.780 | 5.100 | 99,583,160 | 502,646,000 |
| 2025/04/21 | 4.250 | 5.200 | 4.160 | 4.970 | 175,980,265 | 817,428,330 |
| 2025/04/14 | 4.200 | 4.590 | 4.050 | 4.220 | 113,376,210 | 483,549,535 |
| 2025/04/07 | 4.310 | 4.350 | 3.420 | 4.140 | 152,536,784 | 618,536,659 |
| 2025/03/31 | 4.800 | 5.080 | 4.570 | 4.600 | 80,110,029 | 381,524,013 |
| 2025/03/24 | 5.060 | 5.150 | 4.530 | 4.820 | 157,956,024 | 772,404,957 |
| 2025/03/17 | 4.730 | 5.290 | 4.680 | 5.200 | 121,581,129 | 604,866,116 |
| 2025/03/10 | 4.920 | 4.970 | 4.590 | 4.740 | 90,567,090 | 435,174,867 |
| 2025/03/03 | 4.550 | 5.350 | 4.380 | 4.930 | 220,327,599 | 1,058,123,294 |
| 2025/02/24 | 4.240 | 4.650 | 4.190 | 4.450 | 95,202,959 | 417,226,967 |
| 2025/02/17 | 4.170 | 4.390 | 4.090 | 4.260 | 73,413,252 | 310,354,522 |
| 2025/02/10 | 4.220 | 4.340 | 4.140 | 4.170 | 64,221,528 | 270,854,294 |
| 2025/02/05 | 3.830 | 4.210 | 3.780 | 4.160 | 47,302,251 | 188,972,492 |
| 2025/01/27 | 3.860 | 3.930 | 3.800 | 3.820 | 15,906,350 | 61,279,213 |
| 2025/01/20 | 4.020 | 4.080 | 3.660 | 3.810 | 79,696,126 | 310,217,170 |
| 2025/01/13 | 3.690 | 4.250 | 3.600 | 3.970 | 74,259,170 | 287,939,931 |
| 2025/01/06 | 3.760 | 3.990 | 3.560 | 3.750 | 64,768,532 | 243,853,522 |
| 2024/12/30 | 4.380 | 4.400 | 3.740 | 3.760 | 67,008,562 | 272,724,847 |
| 2024/12/23 | 4.760 | 4.760 | 4.210 | 4.420 | 97,362,791 | 441,783,664 |
| 2024/12/16 | 5.150 | 5.400 | 4.480 | 4.770 | 110,276,417 | 545,868,264 |
| 2024/12/09 | 5.360 | 5.420 | 5.130 | 5.160 | 89,803,534 | 473,040,115 |
| 2024/12/02 | 5.420 | 5.800 | 5.190 | 5.370 | 165,871,026 | 903,167,736 |
| 2024/11/25 | 4.900 | 5.720 | 4.820 | 5.420 | 125,948,250 | 656,820,123 |
| 2024/11/18 | 4.900 | 5.150 | 4.560 | 4.900 | 104,698,040 | 510,664,690 |
| 2024/11/11 | 5.700 | 5.880 | 4.830 | 4.870 | 128,733,501 | 684,862,225 |
| 2024/11/04 | 5.220 | 5.890 | 5.050 | 5.770 | 134,786,728 | 738,968,236 |
| 2024/10/28 | 6.390 | 6.910 | 5.280 | 5.300 | 308,976,170 | 1,844,587,734 |
| 2024/10/21 | 5.340 | 6.440 | 5.280 | 6.370 | 265,752,445 | 1,556,644,946 |
| 2024/10/14 | 4.750 | 5.450 | 4.510 | 5.370 | 226,804,139 | 1,138,556,777 |
| 2024/10/08 | 5.050 | 5.180 | 4.260 | 4.850 | 206,097,288 | 996,480,387 |
| 2024/09/30 | 3.750 | 4.330 | 3.730 | 4.280 | 39,567,972 | 159,162,167 |
| 2024/09/23 | 3.090 | 3.680 | 3.090 | 3.640 | 62,781,680 | 211,888,170 |
| 2024/09/18 | 3.060 | 3.120 | 2.950 | 3.110 | 26,327,500 | 80,562,150 |
| 2024/09/09 | 2.960 | 3.150 | 2.920 | 3.060 | 53,782,480 | 162,557,545 |
| 2024/09/02 | 3.030 | 3.220 | 2.920 | 2.990 | 68,408,846 | 207,962,891 |
| 2024/08/26 | 2.850 | 3.070 | 2.780 | 3.030 | 70,261,127 | 206,040,754 |
| 2024/08/19 | 2.980 | 3.390 | 2.810 | 2.840 | 138,115,145 | 415,036,010 |
| 2024/08/12 | 3.010 | 3.100 | 2.950 | 3.000 | 45,265,100 | 136,474,276 |
| 2024/08/05 | 2.980 | 3.140 | 2.930 | 3.020 | 34,590,320 | 104,376,290 |
| 2024/07/29 | 2.850 | 3.090 | 2.780 | 3.000 | 26,301,920 | 77,064,625 |
| 2024/07/22 | 2.800 | 2.930 | 2.720 | 2.850 | 22,506,130 | 63,579,817 |
| 2024/07/15 | 3.100 | 3.100 | 2.670 | 2.800 | 34,471,270 | 100,569,930 |
| 2024/07/08 | 3.200 | 3.200 | 2.940 | 3.010 | 32,964,090 | 101,776,627 |