日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 6.890 | 7.030 | 6.480 | 6.540 | 171,660,258 | 1,156,131,837 |
| 2026/03/23 | 6.450 | 6.980 | 6.330 | 6.900 | 284,288,192 | 1,894,780,799 |
| 2026/03/16 | 7.720 | 8.060 | 6.470 | 6.520 | 425,171,978 | 3,058,049,451 |
| 2026/03/09 | 7.390 | 8.150 | 6.820 | 7.740 | 631,291,089 | 4,750,465,444 |
| 2026/03/02 | 7.280 | 7.410 | 6.820 | 7.090 | 225,987,964 | 1,615,813,942 |
| 2026/02/24 | 6.980 | 7.520 | 6.980 | 7.320 | 212,553,579 | 1,530,385,768 |
| 2026/02/09 | 7.460 | 7.500 | 6.880 | 6.890 | 409,231,462 | 2,939,304,975 |
| 2026/02/02 | 6.880 | 7.300 | 6.460 | 7.300 | 305,000,272 | 2,130,426,899 |
| 2026/01/26 | 7.400 | 7.550 | 6.700 | 7.030 | 378,329,012 | 2,712,619,016 |
| 2026/01/19 | 6.500 | 7.500 | 6.450 | 7.280 | 340,588,816 | 2,361,131,966 |
| 2026/01/12 | 6.250 | 6.820 | 6.220 | 6.500 | 309,305,519 | 1,994,247,333 |
| 2026/01/05 | 5.900 | 6.390 | 5.880 | 6.320 | 229,373,965 | 1,404,342,100 |
| 2025/12/29 | 6.070 | 6.150 | 5.870 | 5.890 | 96,095,645 | 576,093,391 |
| 2025/12/22 | 6.030 | 6.230 | 6.030 | 6.080 | 131,868,507 | 803,408,878 |
| 2025/12/15 | 5.840 | 6.140 | 5.740 | 6.030 | 161,781,277 | 960,576,332 |
| 2025/12/08 | 6.100 | 6.150 | 5.820 | 5.870 | 105,239,634 | 629,859,209 |
| 2025/12/01 | 5.950 | 6.230 | 5.910 | 6.100 | 139,431,376 | 843,211,246 |
| 2025/11/24 | 5.910 | 6.100 | 5.660 | 5.920 | 183,783,478 | 1,083,863,061 |
| 2025/11/17 | 7.000 | 7.180 | 5.800 | 5.910 | 414,239,845 | 2,681,167,396 |
| 2025/11/10 | 6.030 | 7.210 | 6.030 | 6.980 | 435,913,556 | 2,860,682,711 |
| 2025/11/03 | 6.090 | 6.130 | 5.830 | 6.060 | 141,918,074 | 855,411,191 |
| 2025/10/27 | 6.430 | 6.510 | 6.060 | 6.100 | 195,915,823 | 1,229,371,789 |
| 2025/10/20 | 6.300 | 6.490 | 6.130 | 6.410 | 220,361,524 | 1,395,439,350 |
| 2025/10/13 | 6.310 | 6.870 | 6.200 | 6.220 | 340,961,976 | 2,182,156,646 |
| 2025/10/09 | 6.270 | 6.700 | 6.200 | 6.590 | 194,667,673 | 1,253,659,814 |
| 2025/09/29 | 6.140 | 6.280 | 6.000 | 6.210 | 198,044,019 | 1,219,456,046 |
| 2025/09/22 | 5.810 | 6.410 | 5.410 | 6.130 | 416,790,198 | 2,475,733,776 |
| 2025/09/15 | 6.120 | 6.190 | 5.740 | 5.810 | 313,167,289 | 1,868,042,878 |
| 2025/09/08 | 5.100 | 6.140 | 5.070 | 6.070 | 411,942,909 | 2,304,820,575 |
| 2025/09/01 | 5.270 | 5.590 | 4.910 | 5.120 | 281,650,554 | 1,470,920,018 |
| 2025/08/25 | 5.180 | 5.280 | 5.050 | 5.150 | 184,710,313 | 954,028,766 |
| 2025/08/18 | 5.300 | 5.350 | 5.070 | 5.170 | 224,454,908 | 1,172,215,757 |
| 2025/08/11 | 5.290 | 5.380 | 5.160 | 5.260 | 150,542,675 | 793,736,253 |
| 2025/08/04 | 5.100 | 5.290 | 5.090 | 5.250 | 142,849,462 | 740,317,336 |
| 2025/07/28 | 5.230 | 5.260 | 5.060 | 5.140 | 161,061,001 | 833,088,027 |
| 2025/07/21 | 4.770 | 5.330 | 4.770 | 5.200 | 269,499,054 | 1,352,211,503 |
| 2025/07/14 | 4.850 | 4.850 | 4.650 | 4.780 | 120,656,790 | 577,041,098 |
| 2025/07/07 | 4.590 | 4.960 | 4.570 | 4.840 | 236,334,282 | 1,120,224,496 |
| 2025/06/30 | 4.590 | 4.700 | 4.520 | 4.600 | 113,549,281 | 522,610,565 |
| 2025/06/23 | 4.460 | 4.620 | 4.450 | 4.590 | 88,869,950 | 402,580,873 |
| 2025/06/16 | 4.480 | 4.780 | 4.420 | 4.490 | 166,322,936 | 755,521,936 |
| 2025/06/09 | 4.430 | 4.510 | 4.400 | 4.480 | 99,330,515 | 442,517,444 |
| 2025/06/03 | 4.290 | 4.420 | 4.270 | 4.410 | 62,667,162 | 272,445,486 |
| 2025/05/26 | 4.300 | 4.350 | 4.240 | 4.290 | 85,405,700 | 366,817,481 |
| 2025/05/19 | 4.390 | 4.450 | 4.250 | 4.290 | 96,263,032 | 418,262,874 |
| 2025/05/12 | 4.490 | 4.500 | 4.370 | 4.390 | 92,335,474 | 409,738,665 |
| 2025/05/06 | 4.480 | 4.610 | 4.420 | 4.440 | 97,524,720 | 437,642,181 |
| 2025/04/28 | 4.610 | 4.620 | 4.410 | 4.490 | 77,703,977 | 352,193,275 |
| 2025/04/21 | 4.370 | 4.670 | 4.360 | 4.600 | 144,240,031 | 649,080,139 |
| 2025/04/14 | 4.410 | 4.490 | 4.280 | 4.370 | 115,089,530 | 504,955,312 |
| 2025/04/07 | 4.330 | 4.440 | 3.910 | 4.360 | 241,334,500 | 1,028,084,970 |
| 2025/03/31 | 4.770 | 4.770 | 4.570 | 4.610 | 246,648,707 | 1,154,315,948 |
| 2025/03/24 | 4.570 | 4.800 | 4.490 | 4.580 | 314,528,853 | 1,449,978,012 |
| 2025/03/17 | 4.290 | 4.800 | 4.240 | 4.570 | 457,556,813 | 2,047,566,738 |
| 2025/03/10 | 4.150 | 4.310 | 4.100 | 4.290 | 181,354,631 | 763,956,383 |
| 2025/03/03 | 3.900 | 4.280 | 3.830 | 4.140 | 139,049,270 | 561,411,427 |
| 2025/02/24 | 3.840 | 3.990 | 3.830 | 3.910 | 117,843,709 | 458,706,637 |
| 2025/02/17 | 3.960 | 3.980 | 3.830 | 3.840 | 79,671,925 | 310,919,687 |
| 2025/02/10 | 3.970 | 4.030 | 3.900 | 3.960 | 82,482,672 | 327,043,794 |
| 2025/02/05 | 3.990 | 4.000 | 3.890 | 3.970 | 47,172,916 | 186,922,679 |
| 2025/01/27 | 3.920 | 4.020 | 3.920 | 3.960 | 17,073,312 | 67,524,948 |
| 2025/01/20 | 3.930 | 3.970 | 3.820 | 3.920 | 68,927,332 | 269,505,868 |
| 2025/01/13 | 3.720 | 3.950 | 3.710 | 3.910 | 73,374,662 | 280,474,645 |
| 2025/01/06 | 3.850 | 3.910 | 3.730 | 3.740 | 67,368,689 | 256,506,283 |
| 2024/12/30 | 4.140 | 4.150 | 3.800 | 3.820 | 77,685,046 | 308,992,270 |
| 2024/12/23 | 4.140 | 4.180 | 4.020 | 4.140 | 80,356,841 | 331,070,184 |
| 2024/12/16 | 4.340 | 4.400 | 4.110 | 4.140 | 95,283,705 | 404,717,536 |
| 2024/12/09 | 4.430 | 4.610 | 4.340 | 4.340 | 139,499,458 | 617,982,598 |
| 2024/12/02 | 4.270 | 4.450 | 4.260 | 4.430 | 128,328,749 | 558,550,880 |
| 2024/11/25 | 4.310 | 4.410 | 4.060 | 4.260 | 166,192,317 | 707,979,270 |
| 2024/11/18 | 4.000 | 4.620 | 3.980 | 4.310 | 221,086,903 | 934,644,882 |
| 2024/11/11 | 4.150 | 4.230 | 3.960 | 3.970 | 115,761,244 | 472,016,472 |
| 2024/11/04 | 4.020 | 4.270 | 4.010 | 4.170 | 125,121,893 | 515,189,394 |
| 2024/10/28 | 3.940 | 4.180 | 3.930 | 4.040 | 151,219,657 | 608,281,070 |
| 2024/10/21 | 3.800 | 3.980 | 3.700 | 3.940 | 146,005,812 | 562,852,405 |
| 2024/10/14 | 3.830 | 3.880 | 3.620 | 3.760 | 123,945,108 | 467,582,919 |
| 2024/10/07 | 3.920 | 4.440 | 3.780 | 3.820 | 250,367,962 | 998,968,168 |
| 2024/09/30 | 3.920 | 4.100 | 3.840 | 4.040 | 67,829,007 | 269,620,302 |
| 2024/09/23 | 3.200 | 3.750 | 3.190 | 3.730 | 94,574,874 | 327,938,375 |
| 2024/09/18 | 3.120 | 3.250 | 3.070 | 3.220 | 34,774,746 | 110,062,071 |
| 2024/09/09 | 3.210 | 3.240 | 3.120 | 3.130 | 41,203,029 | 130,819,617 |
| 2024/09/02 | 3.360 | 3.390 | 3.210 | 3.220 | 43,660,100 | 143,860,029 |
| 2024/08/26 | 3.200 | 3.400 | 3.190 | 3.360 | 53,415,142 | 175,602,279 |
| 2024/08/19 | 3.350 | 3.400 | 3.160 | 3.180 | 49,176,397 | 160,929,759 |
| 2024/08/12 | 3.410 | 3.430 | 3.340 | 3.360 | 39,912,964 | 135,105,383 |
| 2024/08/05 | 3.490 | 3.540 | 3.380 | 3.420 | 45,917,014 | 158,758,075 |
| 2024/07/29 | 3.400 | 3.620 | 3.360 | 3.510 | 57,656,885 | 200,213,533 |
| 2024/07/22 | 3.440 | 3.450 | 3.290 | 3.410 | 45,032,321 | 152,997,310 |
| 2024/07/15 | 3.590 | 3.590 | 3.370 | 3.440 | 43,321,561 | 151,517,159 |
| 2024/07/08 | 3.550 | 3.620 | 3.330 | 3.590 | 58,652,326 | 206,602,818 |