日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 7.890 | 8.220 | 7.550 | 7.800 | 444,331,929 | 3,494,670,621 |
| 2026/03/23 | 8.000 | 8.610 | 7.530 | 7.900 | 570,124,207 | 4,566,694,898 |
| 2026/03/16 | 10.530 | 10.560 | 8.050 | 8.090 | 831,901,639 | 7,742,924,504 |
| 2026/03/09 | 9.160 | 11.590 | 8.680 | 10.320 | 1,205,898,269 | 11,983,614,048 |
| 2026/03/02 | 9.300 | 10.210 | 8.900 | 9.560 | 1,134,268,220 | 10,767,041,078 |
| 2026/02/24 | 8.130 | 9.840 | 7.800 | 9.710 | 1,063,809,543 | 9,435,990,646 |
| 2026/02/09 | 7.590 | 8.570 | 7.590 | 8.020 | 809,607,108 | 6,430,304,455 |
| 2026/02/02 | 6.330 | 8.110 | 6.330 | 7.440 | 1,073,710,253 | 7,572,341,559 |
| 2026/01/26 | 6.480 | 7.880 | 6.400 | 6.550 | 1,418,709,891 | 9,686,241,780 |
| 2026/01/19 | 6.010 | 6.700 | 5.750 | 6.490 | 570,154,438 | 3,556,338,307 |
| 2026/01/12 | 6.330 | 6.420 | 6.030 | 6.130 | 378,710,721 | 2,358,421,015 |
| 2026/01/05 | 5.710 | 6.750 | 5.710 | 6.380 | 666,304,667 | 4,089,444,893 |
| 2025/12/29 | 5.910 | 5.980 | 5.670 | 5.710 | 131,002,335 | 762,106,083 |
| 2025/12/22 | 5.750 | 6.240 | 5.750 | 5.910 | 299,941,175 | 1,773,402,197 |
| 2025/12/15 | 6.310 | 6.360 | 5.570 | 5.800 | 332,863,939 | 2,000,512,273 |
| 2025/12/08 | 6.570 | 7.080 | 6.310 | 6.400 | 635,515,730 | 4,188,048,660 |
| 2025/12/01 | 6.210 | 6.770 | 6.120 | 6.640 | 735,025,285 | 4,729,887,708 |
| 2025/11/24 | 6.120 | 6.590 | 6.100 | 6.250 | 428,393,725 | 2,683,886,687 |
| 2025/11/17 | 6.930 | 7.030 | 6.140 | 6.140 | 456,390,343 | 2,993,920,650 |
| 2025/11/10 | 6.510 | 7.620 | 6.410 | 7.000 | 1,057,621,824 | 7,281,726,258 |
| 2025/11/03 | 6.400 | 6.650 | 6.110 | 6.530 | 668,368,225 | 4,292,594,925 |
| 2025/10/27 | 6.720 | 7.160 | 6.330 | 6.420 | 1,233,172,117 | 8,209,843,368 |
| 2025/10/20 | 5.910 | 8.490 | 5.690 | 6.960 | 1,614,225,936 | 10,916,202,892 |
| 2025/10/13 | 5.310 | 6.680 | 5.310 | 5.800 | 1,452,056,936 | 8,385,628,805 |
| 2025/10/09 | 5.040 | 5.730 | 4.900 | 5.530 | 404,635,098 | 2,144,566,019 |
| 2025/09/29 | 5.100 | 5.180 | 5.030 | 5.070 | 154,280,596 | 786,059,636 |
| 2025/09/22 | 4.910 | 5.390 | 4.650 | 5.110 | 580,149,911 | 2,909,451,803 |
| 2025/09/15 | 4.780 | 5.290 | 4.710 | 4.990 | 575,356,394 | 2,843,698,977 |
| 2025/09/08 | 4.650 | 5.150 | 4.530 | 4.980 | 366,811,752 | 1,770,783,732 |
| 2025/09/01 | 4.650 | 4.770 | 4.440 | 4.640 | 238,608,725 | 1,103,565,353 |
| 2025/08/25 | 4.950 | 5.020 | 4.510 | 4.650 | 277,521,078 | 1,327,244,555 |
| 2025/08/18 | 4.970 | 5.050 | 4.820 | 4.950 | 424,648,400 | 2,100,947,959 |
| 2025/08/11 | 4.600 | 5.500 | 4.510 | 4.970 | 919,772,620 | 4,502,286,974 |
| 2025/08/04 | 4.370 | 4.610 | 4.310 | 4.600 | 313,605,534 | 1,402,600,750 |
| 2025/07/28 | 4.450 | 4.650 | 4.360 | 4.420 | 331,330,301 | 1,481,046,445 |
| 2025/07/21 | 4.300 | 4.640 | 4.230 | 4.440 | 423,189,238 | 1,863,090,620 |
| 2025/07/14 | 4.350 | 4.350 | 4.130 | 4.220 | 145,677,063 | 620,948,481 |
| 2025/07/07 | 4.280 | 4.410 | 4.220 | 4.360 | 183,349,555 | 791,611,703 |
| 2025/06/30 | 4.330 | 4.580 | 4.240 | 4.260 | 269,611,621 | 1,173,484,580 |
| 2025/06/23 | 4.270 | 4.480 | 4.230 | 4.320 | 300,307,924 | 1,298,831,771 |
| 2025/06/16 | 4.220 | 4.500 | 4.080 | 4.310 | 302,838,686 | 1,295,392,479 |
| 2025/06/09 | 4.310 | 4.390 | 4.180 | 4.290 | 273,283,203 | 1,173,068,148 |
| 2025/06/03 | 4.260 | 4.790 | 4.210 | 4.310 | 522,501,319 | 2,295,087,043 |
| 2025/05/26 | 3.880 | 4.650 | 3.850 | 4.190 | 590,564,183 | 2,446,412,128 |
| 2025/05/19 | 4.030 | 4.350 | 3.860 | 3.880 | 324,965,155 | 1,309,609,574 |
| 2025/05/12 | 3.900 | 4.090 | 3.850 | 3.970 | 207,034,254 | 818,302,888 |
| 2025/05/06 | 3.700 | 3.980 | 3.700 | 3.880 | 169,783,459 | 647,723,896 |
| 2025/04/28 | 3.780 | 3.780 | 3.540 | 3.690 | 95,602,344 | 353,489,666 |
| 2025/04/21 | 3.800 | 3.900 | 3.700 | 3.740 | 162,512,621 | 615,110,270 |
| 2025/04/14 | 4.050 | 4.350 | 3.860 | 3.860 | 325,153,842 | 1,310,369,983 |
| 2025/04/07 | 3.920 | 4.050 | 3.230 | 4.050 | 269,654,203 | 1,028,056,648 |
| 2025/03/31 | 4.080 | 4.210 | 3.930 | 4.130 | 141,113,880 | 576,802,984 |
| 2025/03/24 | 4.350 | 4.400 | 4.080 | 4.120 | 232,660,144 | 985,897,360 |
| 2025/03/17 | 4.650 | 4.800 | 4.370 | 4.380 | 403,355,421 | 1,835,267,165 |
| 2025/03/10 | 4.180 | 4.730 | 4.170 | 4.680 | 699,345,417 | 3,105,093,651 |
| 2025/03/03 | 4.100 | 4.350 | 4.060 | 4.170 | 227,149,960 | 947,215,333 |
| 2025/02/24 | 4.410 | 4.610 | 4.080 | 4.100 | 387,885,250 | 1,667,906,575 |
| 2025/02/17 | 4.340 | 4.540 | 4.230 | 4.440 | 434,815,699 | 1,907,753,879 |
| 2025/02/10 | 4.030 | 4.920 | 4.010 | 4.390 | 708,324,100 | 3,072,355,783 |
| 2025/02/05 | 3.830 | 4.110 | 3.820 | 4.030 | 195,200,669 | 770,554,640 |
| 2025/01/27 | 3.870 | 3.970 | 3.790 | 3.800 | 55,372,000 | 213,597,490 |
| 2025/01/20 | 4.350 | 4.460 | 3.880 | 3.970 | 381,614,153 | 1,589,422,947 |
| 2025/01/13 | 4.180 | 4.620 | 4.070 | 4.260 | 572,983,545 | 2,453,802,031 |
| 2025/01/06 | 4.170 | 5.090 | 4.020 | 4.280 | 900,180,683 | 3,951,793,198 |
| 2024/12/30 | 4.040 | 4.630 | 3.850 | 4.330 | 722,703,133 | 3,044,386,947 |
| 2024/12/23 | 4.420 | 5.050 | 4.080 | 4.110 | 960,333,044 | 4,239,870,389 |
| 2024/12/16 | 4.640 | 4.690 | 4.180 | 4.310 | 546,564,561 | 2,434,945,119 |
| 2024/12/09 | 6.120 | 6.390 | 4.730 | 4.740 | 1,478,880,555 | 8,126,448,649 |
| 2024/12/02 | 3.540 | 5.560 | 3.530 | 5.560 | 466,241,128 | 2,120,231,529 |
| 2024/11/25 | 3.090 | 3.720 | 3.020 | 3.580 | 363,375,429 | 1,218,216,125 |
| 2024/11/18 | 3.300 | 3.340 | 3.030 | 3.110 | 185,286,984 | 591,991,913 |
| 2024/11/11 | 3.460 | 3.770 | 3.240 | 3.250 | 328,750,765 | 1,127,615,123 |
| 2024/11/04 | 3.420 | 3.630 | 3.280 | 3.460 | 575,836,479 | 1,985,196,261 |
| 2024/10/28 | 3.260 | 4.250 | 3.150 | 3.800 | 938,586,213 | 3,392,989,159 |
| 2024/10/21 | 2.390 | 2.960 | 2.380 | 2.960 | 258,794,843 | 691,629,217 |
| 2024/10/14 | 2.410 | 2.440 | 2.320 | 2.390 | 119,412,440 | 285,395,731 |
| 2024/10/08 | 2.780 | 2.780 | 2.350 | 2.390 | 224,605,850 | 578,360,063 |
| 2024/09/30 | 2.350 | 2.530 | 2.330 | 2.530 | 83,389,707 | 203,053,936 |
| 2024/09/23 | 2.030 | 2.310 | 2.010 | 2.300 | 133,814,161 | 289,373,123 |
| 2024/09/18 | 2.030 | 2.060 | 1.970 | 2.030 | 50,385,385 | 101,904,441 |
| 2024/09/09 | 1.970 | 2.080 | 1.930 | 2.030 | 87,338,984 | 174,896,315 |
| 2024/09/02 | 1.980 | 2.040 | 1.970 | 1.970 | 51,893,730 | 103,268,522 |
| 2024/08/26 | 1.890 | 2.020 | 1.870 | 1.990 | 72,309,233 | 140,460,685 |
| 2024/08/19 | 2.190 | 2.420 | 1.880 | 1.890 | 254,272,170 | 532,700,196 |
| 2024/08/12 | 2.020 | 2.220 | 1.960 | 2.220 | 60,686,906 | 127,745,937 |
| 2024/08/05 | 2.020 | 2.060 | 1.990 | 2.020 | 60,580,460 | 122,523,980 |
| 2024/07/29 | 1.920 | 2.070 | 1.900 | 2.020 | 62,298,576 | 123,195,434 |
| 2024/07/22 | 1.890 | 1.930 | 1.800 | 1.920 | 64,201,164 | 121,019,194 |
| 2024/07/15 | 1.930 | 1.940 | 1.820 | 1.880 | 52,865,659 | 100,048,259 |
| 2024/07/08 | 1.940 | 1.980 | 1.820 | 1.940 | 87,829,550 | 168,632,736 |