日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 8.960 | 9.300 | 7.470 | 7.490 | 358,526,288 | 2,977,560,821 |
| 2026/03/23 | 8.500 | 10.400 | 8.330 | 9.230 | 658,839,195 | 6,005,319,262 |
| 2026/03/16 | 8.860 | 9.440 | 8.140 | 8.650 | 504,588,543 | 4,426,502,993 |
| 2026/03/09 | 8.530 | 9.350 | 8.350 | 8.900 | 573,928,098 | 5,040,523,520 |
| 2026/03/02 | 7.620 | 9.100 | 7.210 | 8.730 | 500,995,353 | 4,090,627,057 |
| 2026/02/24 | 7.330 | 7.800 | 7.330 | 7.780 | 141,088,891 | 1,066,632,015 |
| 2026/02/09 | 7.380 | 7.520 | 7.190 | 7.290 | 120,196,989 | 882,846,884 |
| 2026/02/02 | 7.250 | 7.530 | 7.130 | 7.300 | 178,482,661 | 1,303,369,631 |
| 2026/01/26 | 7.750 | 7.750 | 7.060 | 7.180 | 169,932,558 | 1,263,448,568 |
| 2026/01/19 | 7.520 | 8.230 | 7.500 | 7.750 | 338,199,565 | 2,621,046,628 |
| 2026/01/12 | 8.150 | 8.350 | 7.450 | 7.580 | 488,870,327 | 3,853,520,352 |
| 2026/01/05 | 7.100 | 8.350 | 7.000 | 8.140 | 620,100,444 | 4,742,218,145 |
| 2025/12/29 | 7.030 | 7.150 | 6.780 | 7.100 | 180,759,437 | 1,268,027,450 |
| 2025/12/22 | 7.610 | 7.610 | 6.820 | 7.090 | 508,053,711 | 3,699,901,150 |
| 2025/12/15 | 6.700 | 7.140 | 6.420 | 7.140 | 339,959,610 | 2,328,723,328 |
| 2025/12/08 | 6.290 | 6.790 | 6.190 | 6.670 | 198,133,162 | 1,284,893,555 |
| 2025/12/01 | 6.090 | 6.320 | 5.980 | 6.300 | 112,133,387 | 692,143,331 |
| 2025/11/24 | 5.980 | 6.180 | 5.930 | 6.080 | 93,179,960 | 563,039,908 |
| 2025/11/17 | 6.940 | 7.000 | 5.950 | 5.970 | 166,162,256 | 1,074,238,985 |
| 2025/11/10 | 7.280 | 7.440 | 6.980 | 6.980 | 215,765,352 | 1,547,037,573 |
| 2025/11/03 | 6.920 | 7.580 | 6.920 | 7.280 | 389,184,566 | 2,792,399,261 |
| 2025/10/27 | 6.920 | 7.260 | 6.760 | 6.850 | 271,504,870 | 1,886,280,084 |
| 2025/10/20 | 6.650 | 6.990 | 6.500 | 6.820 | 270,589,372 | 1,823,772,367 |
| 2025/10/13 | 7.340 | 8.090 | 6.560 | 6.560 | 517,714,186 | 3,695,185,002 |
| 2025/10/09 | 7.560 | 8.220 | 7.300 | 7.860 | 375,897,973 | 2,907,570,821 |
| 2025/09/29 | 6.800 | 7.400 | 6.590 | 7.210 | 260,996,768 | 1,826,977,376 |
| 2025/09/22 | 6.290 | 7.190 | 6.230 | 6.940 | 307,509,970 | 2,048,785,175 |
| 2025/09/15 | 6.440 | 6.630 | 6.260 | 6.300 | 136,711,384 | 875,978,192 |
| 2025/09/08 | 6.460 | 6.620 | 6.330 | 6.470 | 103,990,490 | 672,818,470 |
| 2025/09/01 | 6.500 | 6.590 | 6.180 | 6.460 | 133,906,427 | 861,353,091 |
| 2025/08/25 | 6.760 | 6.890 | 6.260 | 6.490 | 213,300,880 | 1,407,785,808 |
| 2025/08/18 | 6.630 | 6.820 | 6.610 | 6.740 | 187,630,390 | 1,257,123,613 |
| 2025/08/11 | 6.560 | 6.830 | 6.520 | 6.630 | 191,160,164 | 1,268,347,688 |
| 2025/08/04 | 6.450 | 6.690 | 6.390 | 6.550 | 127,102,405 | 828,707,680 |
| 2025/07/28 | 6.850 | 6.860 | 6.380 | 6.530 | 155,003,583 | 1,031,548,844 |
| 2025/07/21 | 6.870 | 7.430 | 6.750 | 6.840 | 360,722,647 | 2,515,138,656 |
| 2025/07/14 | 7.070 | 7.170 | 6.710 | 6.820 | 203,059,570 | 1,409,741,064 |
| 2025/07/07 | 7.110 | 7.660 | 7.070 | 7.150 | 361,295,550 | 2,618,489,498 |
| 2025/06/30 | 7.070 | 8.180 | 7.020 | 7.150 | 583,559,385 | 4,292,079,276 |
| 2025/06/23 | 7.090 | 7.370 | 6.930 | 7.070 | 396,563,492 | 2,821,549,245 |
| 2025/06/16 | 8.320 | 8.500 | 6.980 | 7.040 | 711,856,560 | 5,488,414,077 |
| 2025/06/09 | 7.950 | 9.630 | 7.730 | 8.490 | 1,293,472,561 | 10,929,843,140 |
| 2025/06/03 | 7.000 | 8.480 | 6.730 | 7.950 | 1,105,265,193 | 8,333,699,555 |
| 2025/05/26 | 5.310 | 7.010 | 5.260 | 7.010 | 1,062,391,997 | 6,531,054,801 |
| 2025/05/19 | 5.340 | 6.700 | 5.160 | 5.410 | 860,037,885 | 4,861,364,144 |
| 2025/05/12 | 4.610 | 5.040 | 4.530 | 5.040 | 111,174,684 | 534,194,356 |
| 2025/05/06 | 4.360 | 4.740 | 4.360 | 4.600 | 155,940,106 | 704,069,578 |
| 2025/04/28 | 4.320 | 4.390 | 4.150 | 4.290 | 63,610,480 | 272,729,933 |
| 2025/04/21 | 4.250 | 4.350 | 4.170 | 4.230 | 108,506,180 | 461,151,265 |
| 2025/04/14 | 4.300 | 4.500 | 4.210 | 4.320 | 156,621,645 | 678,563,276 |
| 2025/04/07 | 4.490 | 4.590 | 3.720 | 4.250 | 224,917,435 | 958,710,566 |
| 2025/03/31 | 4.610 | 5.080 | 4.550 | 4.820 | 333,525,351 | 1,589,248,297 |
| 2025/03/24 | 4.530 | 5.480 | 4.320 | 4.730 | 503,864,609 | 2,400,914,861 |
| 2025/03/17 | 4.430 | 4.610 | 4.410 | 4.520 | 91,466,257 | 410,912,159 |
| 2025/03/10 | 4.280 | 4.460 | 4.250 | 4.420 | 90,027,069 | 391,842,817 |
| 2025/03/03 | 4.260 | 4.400 | 4.240 | 4.280 | 85,391,401 | 366,756,067 |
| 2025/02/24 | 4.430 | 4.450 | 4.210 | 4.270 | 109,131,010 | 473,628,583 |
| 2025/02/17 | 4.370 | 4.760 | 4.320 | 4.420 | 217,070,201 | 969,761,122 |
| 2025/02/10 | 4.320 | 4.540 | 4.290 | 4.360 | 100,186,067 | 438,564,508 |
| 2025/02/05 | 4.250 | 4.360 | 4.150 | 4.300 | 70,837,578 | 302,122,270 |
| 2025/01/27 | 4.330 | 4.470 | 4.250 | 4.250 | 34,728,040 | 150,198,773 |
| 2025/01/20 | 4.610 | 4.880 | 4.600 | 4.720 | 76,547,217 | 359,963,287 |
| 2025/01/13 | 4.340 | 4.790 | 4.230 | 4.570 | 64,207,325 | 287,809,334 |
| 2025/01/06 | 4.360 | 4.640 | 4.260 | 4.380 | 71,960,253 | 317,344,715 |
| 2024/12/30 | 4.930 | 5.070 | 4.380 | 4.390 | 70,693,769 | 331,730,511 |
| 2024/12/23 | 5.090 | 5.170 | 4.670 | 4.950 | 87,786,920 | 436,300,992 |
| 2024/12/16 | 5.160 | 5.260 | 4.940 | 5.150 | 77,791,008 | 398,873,393 |
| 2024/12/09 | 5.190 | 5.450 | 5.150 | 5.180 | 145,560,163 | 763,099,154 |
| 2024/12/02 | 5.070 | 5.330 | 5.060 | 5.180 | 100,748,874 | 519,864,189 |
| 2024/11/25 | 5.050 | 5.200 | 4.730 | 5.090 | 124,696,170 | 625,663,032 |
| 2024/11/18 | 4.750 | 5.380 | 4.600 | 5.040 | 196,589,304 | 971,642,635 |
| 2024/11/11 | 5.060 | 5.200 | 4.710 | 4.720 | 112,815,109 | 555,332,374 |
| 2024/11/04 | 4.730 | 5.200 | 4.700 | 5.060 | 175,070,920 | 861,786,603 |
| 2024/10/28 | 4.680 | 4.940 | 4.620 | 4.690 | 157,659,311 | 746,122,689 |
| 2024/10/21 | 4.360 | 4.740 | 4.360 | 4.680 | 138,342,608 | 627,383,727 |
| 2024/10/14 | 4.310 | 4.430 | 4.240 | 4.380 | 70,013,112 | 303,856,906 |
| 2024/10/08 | 5.080 | 5.080 | 4.230 | 4.310 | 134,989,664 | 631,076,679 |
| 2024/09/30 | 4.400 | 4.660 | 4.300 | 4.630 | 44,956,576 | 202,192,200 |
| 2024/09/23 | 3.870 | 4.260 | 3.870 | 4.260 | 72,666,715 | 295,390,196 |
| 2024/09/18 | 3.780 | 3.930 | 3.680 | 3.900 | 27,358,046 | 104,576,130 |
| 2024/09/09 | 3.750 | 3.960 | 3.720 | 3.780 | 38,730,415 | 147,272,403 |
| 2024/09/02 | 3.950 | 3.970 | 3.770 | 3.780 | 35,857,030 | 138,677,063 |
| 2024/08/26 | 3.940 | 4.020 | 3.820 | 3.960 | 43,963,155 | 172,995,014 |
| 2024/08/19 | 4.090 | 4.130 | 3.890 | 3.930 | 41,715,708 | 167,279,989 |
| 2024/08/12 | 4.130 | 4.450 | 4.020 | 4.100 | 91,555,140 | 382,242,709 |
| 2024/08/05 | 4.120 | 4.210 | 4.030 | 4.110 | 42,680,300 | 175,736,135 |
| 2024/07/29 | 4.100 | 4.270 | 4.040 | 4.160 | 47,480,990 | 196,690,001 |
| 2024/07/22 | 4.030 | 4.100 | 3.890 | 4.090 | 56,744,643 | 228,539,049 |
| 2024/07/15 | 4.200 | 4.350 | 3.990 | 4.050 | 72,316,367 | 299,932,132 |
| 2024/07/08 | 4.150 | 4.230 | 3.970 | 4.200 | 49,353,590 | 204,200,478 |