日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 6.270 | 6.580 | 5.880 | 5.940 | 1,626,680,511 | 10,032,552,051 |
| 2026/03/23 | 5.800 | 6.140 | 5.680 | 5.900 | 1,054,110,334 | 6,198,168,763 |
| 2026/03/16 | 7.370 | 7.500 | 5.980 | 6.000 | 1,442,744,376 | 9,684,421,623 |
| 2026/03/09 | 7.610 | 7.790 | 7.180 | 7.370 | 1,455,336,475 | 10,896,831,856 |
| 2026/03/02 | 7.080 | 8.000 | 7.010 | 7.440 | 2,102,130,077 | 15,518,975,293 |
| 2026/02/24 | 6.860 | 7.210 | 6.780 | 7.080 | 950,593,763 | 6,637,520,950 |
| 2026/02/09 | 6.900 | 7.090 | 6.660 | 6.700 | 1,065,255,057 | 7,283,681,452 |
| 2026/02/02 | 6.610 | 7.130 | 6.290 | 6.740 | 2,248,969,348 | 15,051,227,361 |
| 2026/01/26 | 6.890 | 8.450 | 6.890 | 7.340 | 2,908,296,050 | 21,499,578,549 |
| 2026/01/19 | 5.920 | 6.910 | 5.750 | 6.780 | 2,266,814,742 | 14,371,605,464 |
| 2026/01/12 | 5.920 | 6.160 | 5.680 | 5.960 | 2,080,703,759 | 12,338,573,290 |
| 2026/01/05 | 5.540 | 6.000 | 5.420 | 5.850 | 1,942,931,618 | 11,079,567,551 |
| 2025/12/29 | 5.350 | 5.440 | 5.100 | 5.380 | 947,840,282 | 5,040,140,699 |
| 2025/12/22 | 4.850 | 5.360 | 4.800 | 5.310 | 1,343,002,093 | 6,822,450,632 |
| 2025/12/15 | 4.680 | 4.820 | 4.540 | 4.780 | 783,584,295 | 3,686,764,107 |
| 2025/12/08 | 5.320 | 5.330 | 4.680 | 4.740 | 1,229,626,970 | 6,169,653,321 |
| 2025/12/01 | 4.770 | 5.380 | 4.720 | 5.330 | 1,547,907,902 | 7,816,934,905 |
| 2025/11/24 | 4.790 | 4.850 | 4.660 | 4.710 | 892,037,837 | 4,239,409,820 |
| 2025/11/17 | 5.130 | 5.210 | 4.740 | 4.750 | 1,294,779,646 | 6,418,870,095 |
| 2025/11/10 | 5.200 | 5.450 | 5.110 | 5.190 | 2,403,347,263 | 12,587,531,289 |
| 2025/11/03 | 4.660 | 5.310 | 4.520 | 5.200 | 2,389,721,751 | 11,763,405,319 |
| 2025/10/27 | 4.190 | 4.840 | 4.130 | 4.610 | 2,510,495,093 | 11,152,874,450 |
| 2025/10/20 | 4.060 | 4.290 | 4.000 | 4.160 | 1,111,721,262 | 4,588,629,508 |
| 2025/10/13 | 4.030 | 4.320 | 4.000 | 4.060 | 1,318,984,476 | 5,411,133,812 |
| 2025/10/09 | 4.040 | 4.210 | 4.020 | 4.160 | 702,239,880 | 2,884,450,307 |
| 2025/09/29 | 3.810 | 3.980 | 3.800 | 3.960 | 469,382,163 | 1,824,723,158 |
| 2025/09/22 | 3.920 | 3.930 | 3.760 | 3.790 | 620,578,028 | 2,389,225,407 |
| 2025/09/15 | 4.040 | 4.050 | 3.850 | 3.930 | 1,091,404,395 | 4,330,146,937 |
| 2025/09/08 | 3.950 | 4.120 | 3.830 | 4.020 | 1,180,569,243 | 4,698,665,587 |
| 2025/09/01 | 4.080 | 4.090 | 3.820 | 3.940 | 1,249,620,161 | 4,976,612,291 |
| 2025/08/25 | 4.220 | 4.380 | 4.050 | 4.060 | 1,124,699,258 | 4,698,431,150 |
| 2025/08/18 | 4.220 | 4.240 | 4.080 | 4.180 | 671,925,142 | 2,808,647,093 |
| 2025/08/11 | 4.150 | 4.250 | 4.080 | 4.240 | 593,355,497 | 2,480,225,977 |
| 2025/08/04 | 3.930 | 4.140 | 3.910 | 4.120 | 554,538,537 | 2,232,017,611 |
| 2025/07/28 | 4.100 | 4.120 | 3.910 | 3.930 | 622,541,063 | 2,499,502,367 |
| 2025/07/21 | 3.910 | 4.200 | 3.910 | 4.130 | 795,247,685 | 3,210,812,528 |
| 2025/07/14 | 3.930 | 3.950 | 3.860 | 3.880 | 462,075,892 | 1,804,406,358 |
| 2025/07/07 | 3.900 | 3.980 | 3.840 | 3.940 | 519,841,141 | 2,035,178,067 |
| 2025/06/30 | 3.860 | 3.960 | 3.810 | 3.920 | 581,460,055 | 2,260,425,963 |
| 2025/06/23 | 3.760 | 3.890 | 3.710 | 3.860 | 553,047,604 | 2,104,346,133 |
| 2025/06/16 | 3.790 | 3.850 | 3.740 | 3.770 | 392,891,000 | 1,488,074,662 |
| 2025/06/09 | 3.740 | 3.820 | 3.710 | 3.800 | 478,141,987 | 1,801,399,936 |
| 2025/06/03 | 3.730 | 3.790 | 3.690 | 3.740 | 355,813,984 | 1,329,854,765 |
| 2025/05/26 | 3.750 | 3.790 | 3.700 | 3.750 | 367,542,590 | 1,377,365,856 |
| 2025/05/19 | 3.720 | 3.810 | 3.700 | 3.760 | 456,167,016 | 1,709,485,892 |
| 2025/05/12 | 3.650 | 3.770 | 3.630 | 3.690 | 445,930,302 | 1,643,253,162 |
| 2025/05/06 | 3.650 | 3.730 | 3.630 | 3.710 | 392,677,337 | 1,445,052,600 |
| 2025/04/28 | 3.650 | 3.730 | 3.610 | 3.650 | 495,606,727 | 1,813,920,620 |
| 2025/04/21 | 3.420 | 3.520 | 3.410 | 3.470 | 437,183,078 | 1,510,467,534 |
| 2025/04/14 | 3.390 | 3.530 | 3.360 | 3.420 | 480,175,461 | 1,644,600,953 |
| 2025/04/07 | 3.470 | 3.480 | 3.180 | 3.360 | 786,807,745 | 2,653,509,120 |
| 2025/03/31 | 3.860 | 3.860 | 3.680 | 3.700 | 503,720,830 | 1,901,546,133 |
| 2025/03/24 | 3.800 | 3.950 | 3.780 | 3.890 | 829,032,167 | 3,195,919,003 |
| 2025/03/17 | 3.890 | 3.910 | 3.780 | 3.790 | 471,949,828 | 1,813,467,214 |
| 2025/03/10 | 3.880 | 3.920 | 3.840 | 3.880 | 505,330,663 | 1,960,682,972 |
| 2025/03/03 | 3.730 | 3.920 | 3.730 | 3.860 | 616,617,075 | 2,349,311,055 |
| 2025/02/24 | 3.830 | 3.870 | 3.720 | 3.720 | 515,423,162 | 1,950,876,668 |
| 2025/02/17 | 3.920 | 3.930 | 3.810 | 3.840 | 540,962,808 | 2,096,230,881 |
| 2025/02/10 | 4.110 | 4.150 | 3.900 | 3.930 | 545,968,879 | 2,196,159,815 |
| 2025/02/05 | 4.080 | 4.130 | 3.960 | 4.120 | 424,332,555 | 1,728,094,330 |
| 2025/01/27 | 4.030 | 4.090 | 4.030 | 4.060 | 102,547,610 | 415,574,189 |
| 2025/01/20 | 4.220 | 4.230 | 3.980 | 4.030 | 606,066,743 | 2,493,964,647 |
| 2025/01/13 | 3.880 | 4.190 | 3.850 | 4.180 | 623,882,272 | 2,511,126,144 |
| 2025/01/06 | 3.860 | 4.050 | 3.840 | 3.900 | 476,925,843 | 1,865,972,360 |
| 2024/12/30 | 3.910 | 4.030 | 3.860 | 3.870 | 563,525,172 | 2,207,609,861 |
| 2024/12/23 | 3.870 | 3.940 | 3.850 | 3.910 | 405,620,492 | 1,578,877,765 |
| 2024/12/16 | 3.990 | 4.020 | 3.840 | 3.850 | 607,055,470 | 2,382,692,719 |
| 2024/12/09 | 4.070 | 4.190 | 3.990 | 3.990 | 750,659,901 | 3,047,679,198 |
| 2024/12/02 | 4.000 | 4.080 | 3.950 | 4.070 | 466,510,717 | 1,877,705,635 |
| 2024/11/25 | 3.990 | 4.030 | 3.850 | 4.000 | 420,960,220 | 1,670,159,672 |
| 2024/11/18 | 4.100 | 4.230 | 3.990 | 3.990 | 555,306,070 | 2,264,260,500 |
| 2024/11/11 | 4.390 | 4.390 | 4.170 | 4.170 | 511,473,394 | 2,189,106,126 |
| 2024/11/04 | 4.180 | 4.650 | 4.110 | 4.410 | 860,809,752 | 3,733,762,299 |
| 2024/10/28 | 4.130 | 4.280 | 4.030 | 4.160 | 742,219,047 | 3,080,209,045 |
| 2024/10/21 | 4.150 | 4.270 | 4.090 | 4.110 | 630,793,247 | 2,620,945,941 |
| 2024/10/14 | 4.220 | 4.470 | 4.070 | 4.120 | 773,174,761 | 3,262,797,491 |
| 2024/10/07 | 4.180 | 4.810 | 4.030 | 4.140 | 1,074,001,573 | 4,607,466,748 |
| 2024/09/30 | 4.180 | 4.440 | 4.140 | 4.380 | 232,276,224 | 995,303,619 |
| 2024/09/23 | 3.720 | 4.130 | 3.710 | 4.080 | 560,299,944 | 2,190,772,781 |
| 2024/09/18 | 3.510 | 3.740 | 3.430 | 3.730 | 268,154,926 | 966,028,120 |
| 2024/09/09 | 3.560 | 3.580 | 3.440 | 3.500 | 311,232,868 | 1,095,539,695 |
| 2024/09/02 | 3.670 | 3.740 | 3.560 | 3.580 | 414,832,531 | 1,508,953,331 |
| 2024/08/26 | 3.680 | 3.770 | 3.630 | 3.670 | 433,828,545 | 1,599,742,759 |
| 2024/08/19 | 3.570 | 3.690 | 3.530 | 3.680 | 406,488,519 | 1,470,472,217 |
| 2024/08/12 | 3.520 | 3.590 | 3.470 | 3.540 | 282,579,317 | 997,504,989 |
| 2024/08/05 | 3.550 | 3.620 | 3.440 | 3.530 | 352,197,211 | 1,245,017,140 |
| 2024/07/29 | 3.610 | 3.690 | 3.500 | 3.570 | 404,232,349 | 1,452,204,713 |
| 2024/07/22 | 3.820 | 3.860 | 3.440 | 3.610 | 617,508,901 | 2,273,976,527 |
| 2024/07/15 | 4.060 | 4.110 | 3.800 | 3.830 | 492,369,799 | 1,944,860,706 |
| 2024/07/08 | 3.970 | 4.130 | 3.970 | 4.070 | 635,660,201 | 2,564,888,911 |