日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 9.010 | 9.830 | 8.500 | 8.750 | 1,462,894,386 | 13,198,964,597 |
| 2026/03/23 | 7.700 | 8.660 | 7.060 | 8.660 | 650,887,578 | 5,220,118,375 |
| 2026/03/16 | 8.270 | 8.620 | 7.630 | 7.780 | 559,248,336 | 4,515,930,313 |
| 2026/03/09 | 7.530 | 8.660 | 7.100 | 8.340 | 582,595,740 | 4,606,875,814 |
| 2026/03/02 | 8.130 | 8.810 | 7.510 | 7.730 | 503,050,851 | 4,047,044,096 |
| 2026/02/24 | 7.140 | 8.500 | 7.060 | 8.390 | 847,662,390 | 6,588,455,926 |
| 2026/02/09 | 6.800 | 7.100 | 6.700 | 6.970 | 195,139,685 | 1,345,000,278 |
| 2026/02/02 | 6.950 | 6.950 | 6.500 | 6.720 | 167,812,879 | 1,137,771,319 |
| 2026/01/26 | 7.300 | 7.350 | 6.560 | 6.870 | 380,138,210 | 2,668,570,234 |
| 2026/01/19 | 7.280 | 7.590 | 6.960 | 7.300 | 440,670,835 | 3,209,185,355 |
| 2026/01/12 | 7.450 | 7.660 | 7.200 | 7.300 | 361,031,927 | 2,672,538,839 |
| 2026/01/05 | 7.140 | 7.600 | 7.090 | 7.480 | 399,855,954 | 2,929,944,502 |
| 2025/12/29 | 7.410 | 7.430 | 7.020 | 7.090 | 187,700,622 | 1,358,483,251 |
| 2025/12/22 | 6.690 | 7.530 | 6.650 | 7.390 | 495,424,901 | 3,500,176,925 |
| 2025/12/15 | 6.820 | 6.880 | 6.500 | 6.680 | 264,088,863 | 1,774,677,159 |
| 2025/12/08 | 7.420 | 7.740 | 6.860 | 6.940 | 422,991,263 | 3,062,456,744 |
| 2025/12/01 | 7.630 | 8.110 | 7.260 | 7.560 | 691,735,927 | 5,284,862,482 |
| 2025/11/24 | 7.070 | 7.760 | 6.770 | 7.520 | 627,314,157 | 4,566,847,062 |
| 2025/11/17 | 8.500 | 8.640 | 7.070 | 7.070 | 1,005,867,963 | 7,865,887,470 |
| 2025/11/10 | 7.000 | 8.850 | 6.960 | 8.390 | 1,166,849,814 | 9,101,428,549 |
| 2025/11/03 | 6.920 | 7.010 | 6.460 | 6.900 | 388,402,407 | 2,649,875,421 |
| 2025/10/27 | 6.680 | 7.430 | 6.500 | 7.080 | 537,912,745 | 3,723,700,977 |
| 2025/10/20 | 6.190 | 6.700 | 6.190 | 6.630 | 242,831,240 | 1,560,797,795 |
| 2025/10/13 | 6.260 | 6.760 | 6.140 | 6.170 | 231,355,577 | 1,465,059,191 |
| 2025/10/09 | 6.730 | 6.940 | 6.660 | 6.680 | 157,000,835 | 1,060,148,138 |
| 2025/09/29 | 6.470 | 6.850 | 6.460 | 6.710 | 143,185,850 | 948,248,291 |
| 2025/09/22 | 6.990 | 7.050 | 6.470 | 6.480 | 393,374,789 | 2,654,296,388 |
| 2025/09/15 | 7.630 | 7.830 | 6.900 | 6.990 | 621,154,629 | 4,557,722,090 |
| 2025/09/08 | 7.750 | 8.270 | 7.350 | 7.690 | 1,228,834,162 | 9,541,897,267 |
| 2025/09/01 | 7.120 | 7.790 | 7.010 | 7.730 | 1,075,165,714 | 7,969,665,855 |
| 2025/08/25 | 7.200 | 7.500 | 6.580 | 7.110 | 862,657,628 | 6,122,712,514 |
| 2025/08/18 | 7.680 | 8.700 | 7.020 | 7.250 | 1,490,643,154 | 11,422,053,167 |
| 2025/08/11 | 6.240 | 7.000 | 6.050 | 7.000 | 1,057,065,839 | 6,947,565,226 |
| 2025/08/04 | 5.950 | 6.580 | 5.910 | 6.230 | 1,121,310,514 | 6,915,682,595 |
| 2025/07/28 | 5.620 | 6.330 | 5.600 | 6.050 | 1,308,810,096 | 7,721,979,566 |
| 2025/07/21 | 5.650 | 5.860 | 5.550 | 5.620 | 733,874,768 | 4,161,069,934 |
| 2025/07/14 | 5.780 | 5.980 | 5.520 | 5.770 | 813,300,161 | 4,686,642,177 |
| 2025/07/07 | 5.860 | 6.250 | 5.740 | 5.820 | 1,071,660,436 | 6,341,550,630 |
| 2025/06/30 | 6.770 | 6.990 | 5.670 | 5.940 | 1,642,223,510 | 10,415,802,612 |
| 2025/06/23 | 5.150 | 7.550 | 5.000 | 6.820 | 2,501,517,575 | 15,334,302,734 |
| 2025/06/16 | 3.480 | 5.150 | 3.440 | 5.150 | 675,373,075 | 2,907,481,087 |
| 2025/06/09 | 3.720 | 3.830 | 3.460 | 3.480 | 285,105,646 | 1,032,795,202 |
| 2025/06/03 | 3.270 | 3.900 | 3.230 | 3.680 | 288,229,486 | 1,014,567,790 |
| 2025/05/26 | 3.400 | 3.430 | 3.300 | 3.320 | 88,925,918 | 299,013,399 |
| 2025/05/19 | 3.490 | 3.530 | 3.380 | 3.390 | 91,803,862 | 316,493,814 |
| 2025/05/12 | 3.530 | 3.590 | 3.430 | 3.490 | 125,745,319 | 441,366,069 |
| 2025/05/06 | 3.080 | 3.540 | 3.060 | 3.480 | 147,271,859 | 484,524,416 |
| 2025/04/28 | 3.160 | 3.160 | 2.890 | 3.060 | 148,104,193 | 454,309,612 |
| 2025/04/21 | 3.490 | 3.610 | 3.450 | 3.510 | 95,515,467 | 335,736,866 |
| 2025/04/14 | 3.450 | 3.650 | 3.350 | 3.500 | 93,237,883 | 325,167,116 |
| 2025/04/07 | 3.530 | 3.540 | 3.070 | 3.430 | 135,637,984 | 460,151,860 |
| 2025/03/31 | 3.820 | 3.850 | 3.710 | 3.740 | 71,213,698 | 269,187,778 |
| 2025/03/24 | 4.110 | 4.110 | 3.850 | 3.860 | 93,621,369 | 372,847,102 |
| 2025/03/17 | 4.350 | 4.360 | 4.050 | 4.070 | 99,842,045 | 420,085,404 |
| 2025/03/10 | 4.250 | 4.360 | 4.120 | 4.300 | 121,578,067 | 517,618,620 |
| 2025/03/03 | 4.330 | 4.520 | 4.230 | 4.250 | 158,057,881 | 684,785,769 |
| 2025/02/24 | 4.380 | 4.500 | 4.280 | 4.330 | 196,843,306 | 860,697,355 |
| 2025/02/17 | 4.060 | 4.500 | 3.940 | 4.400 | 252,619,026 | 1,067,315,384 |
| 2025/02/10 | 3.980 | 4.140 | 3.940 | 4.040 | 116,095,758 | 467,285,425 |
| 2025/02/05 | 3.710 | 4.000 | 3.690 | 3.960 | 61,948,102 | 237,880,711 |
| 2025/01/27 | 3.740 | 3.850 | 3.700 | 3.710 | 16,455,600 | 61,708,500 |
| 2025/01/20 | 3.890 | 3.950 | 3.720 | 3.800 | 71,791,323 | 275,678,680 |
| 2025/01/13 | 3.660 | 3.930 | 3.600 | 3.850 | 82,942,957 | 311,865,518 |
| 2025/01/06 | 3.760 | 3.880 | 3.660 | 3.680 | 96,492,851 | 361,365,726 |
| 2024/12/30 | 4.120 | 4.160 | 3.720 | 3.760 | 77,240,464 | 304,327,428 |
| 2024/12/23 | 4.360 | 4.370 | 4.010 | 4.140 | 111,735,032 | 471,521,835 |
| 2024/12/16 | 4.570 | 4.600 | 4.300 | 4.370 | 121,104,984 | 540,128,228 |
| 2024/12/09 | 4.630 | 4.850 | 4.530 | 4.580 | 195,079,534 | 906,632,134 |
| 2024/12/02 | 4.560 | 4.660 | 4.420 | 4.630 | 179,395,625 | 819,389,517 |
| 2024/11/25 | 4.810 | 5.240 | 4.410 | 4.550 | 383,777,298 | 1,823,901,608 |
| 2024/11/18 | 4.460 | 4.870 | 4.330 | 4.760 | 284,411,445 | 1,309,714,704 |
| 2024/11/11 | 5.300 | 5.430 | 4.390 | 4.400 | 627,651,464 | 3,062,939,144 |
| 2024/11/04 | 3.890 | 4.940 | 3.840 | 4.940 | 293,320,717 | 1,291,344,456 |
| 2024/10/28 | 3.990 | 4.150 | 3.840 | 3.890 | 211,252,406 | 838,143,920 |
| 2024/10/21 | 3.550 | 3.960 | 3.500 | 3.940 | 235,443,297 | 879,969,322 |
| 2024/10/14 | 3.600 | 3.610 | 3.360 | 3.520 | 148,071,970 | 521,583,514 |
| 2024/10/08 | 4.190 | 4.190 | 3.480 | 3.540 | 270,993,964 | 1,043,326,761 |
| 2024/09/30 | 3.720 | 3.810 | 3.610 | 3.810 | 83,739,016 | 312,974,572 |
| 2024/09/23 | 2.710 | 3.460 | 2.680 | 3.460 | 166,861,467 | 513,516,164 |
| 2024/09/18 | 2.740 | 2.780 | 2.650 | 2.710 | 52,747,271 | 143,472,577 |
| 2024/09/09 | 2.720 | 2.830 | 2.560 | 2.720 | 200,458,101 | 542,740,308 |
| 2024/09/02 | 3.060 | 3.130 | 3.000 | 3.020 | 74,490,000 | 227,380,725 |
| 2024/08/26 | 2.900 | 3.080 | 2.850 | 3.040 | 74,610,523 | 221,406,727 |
| 2024/08/19 | 3.060 | 3.080 | 2.880 | 2.900 | 58,124,611 | 173,211,340 |
| 2024/08/12 | 3.080 | 3.150 | 3.020 | 3.050 | 71,791,368 | 220,758,456 |
| 2024/08/05 | 3.130 | 3.190 | 3.060 | 3.080 | 70,677,222 | 220,159,546 |
| 2024/07/29 | 3.040 | 3.220 | 2.980 | 3.140 | 78,728,831 | 243,665,731 |
| 2024/07/22 | 3.030 | 3.080 | 2.880 | 3.030 | 78,083,841 | 234,641,942 |
| 2024/07/15 | 3.120 | 3.140 | 2.980 | 3.040 | 83,056,708 | 254,984,093 |
| 2024/07/08 | 3.070 | 3.160 | 2.900 | 3.140 | 104,826,069 | 321,553,966 |