日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 7.480 | 8.080 | 7.450 | 7.580 | 246,531,761 | 1,885,351,642 |
| 2026/03/23 | 7.310 | 7.710 | 6.780 | 7.540 | 392,107,014 | 2,876,104,947 |
| 2026/03/16 | 8.500 | 8.610 | 7.520 | 7.530 | 280,793,685 | 2,257,581,227 |
| 2026/03/09 | 8.980 | 9.370 | 8.640 | 8.670 | 276,262,729 | 2,462,882,229 |
| 2026/03/02 | 10.470 | 10.820 | 9.050 | 9.250 | 516,264,343 | 5,109,726,334 |
| 2026/02/24 | 9.980 | 10.320 | 9.600 | 10.300 | 403,857,119 | 4,058,764,045 |
| 2026/02/09 | 8.880 | 9.990 | 8.720 | 9.480 | 435,770,224 | 4,038,500,550 |
| 2026/02/02 | 9.040 | 9.170 | 8.070 | 8.610 | 528,934,722 | 4,613,633,112 |
| 2026/01/26 | 10.000 | 12.070 | 9.810 | 10.040 | 1,092,164,952 | 11,445,888,696 |
| 2026/01/19 | 7.990 | 9.740 | 7.570 | 9.550 | 765,166,508 | 6,666,513,200 |
| 2026/01/12 | 8.410 | 8.640 | 7.830 | 7.880 | 498,177,327 | 4,080,072,308 |
| 2026/01/05 | 7.830 | 8.450 | 7.750 | 8.230 | 354,217,226 | 2,856,761,927 |
| 2025/12/29 | 7.880 | 8.050 | 7.450 | 7.730 | 186,184,435 | 1,448,049,443 |
| 2025/12/22 | 7.710 | 8.250 | 7.600 | 7.880 | 341,649,777 | 2,685,367,247 |
| 2025/12/15 | 7.120 | 7.960 | 7.100 | 7.580 | 359,617,213 | 2,675,552,064 |
| 2025/12/08 | 7.410 | 7.430 | 7.050 | 7.190 | 201,322,201 | 1,463,612,401 |
| 2025/12/01 | 7.570 | 7.680 | 7.070 | 7.390 | 242,446,755 | 1,800,773,272 |
| 2025/11/24 | 7.190 | 7.450 | 7.010 | 7.400 | 172,458,734 | 1,252,481,555 |
| 2025/11/17 | 8.050 | 8.130 | 7.090 | 7.120 | 344,603,301 | 2,618,123,579 |
| 2025/11/10 | 8.200 | 8.480 | 8.020 | 8.180 | 381,963,479 | 3,139,739,797 |
| 2025/11/03 | 8.110 | 8.230 | 7.650 | 8.110 | 345,963,721 | 2,776,358,861 |
| 2025/10/27 | 8.020 | 8.560 | 7.950 | 8.180 | 429,991,508 | 3,516,255,556 |
| 2025/10/20 | 8.420 | 8.900 | 7.950 | 8.110 | 590,241,824 | 4,925,568,021 |
| 2025/10/13 | 8.000 | 9.740 | 7.850 | 8.820 | 1,008,959,339 | 8,679,572,713 |
| 2025/10/09 | 7.200 | 7.990 | 7.060 | 7.990 | 413,338,240 | 3,124,837,094 |
| 2025/09/29 | 6.120 | 6.740 | 6.090 | 6.690 | 220,155,105 | 1,411,194,223 |
| 2025/09/22 | 6.280 | 6.630 | 6.050 | 6.050 | 361,692,180 | 2,261,480,355 |
| 2025/09/15 | 6.590 | 6.690 | 6.030 | 6.120 | 445,080,245 | 2,829,597,657 |
| 2025/09/08 | 6.030 | 6.750 | 5.920 | 6.570 | 605,601,889 | 3,825,889,933 |
| 2025/09/01 | 6.000 | 6.360 | 5.600 | 5.960 | 613,117,209 | 3,666,440,909 |
| 2025/08/25 | 5.850 | 6.210 | 5.580 | 5.850 | 759,463,403 | 4,459,948,834 |
| 2025/08/18 | 4.840 | 5.690 | 4.780 | 5.690 | 498,694,304 | 2,618,145,096 |
| 2025/08/11 | 4.670 | 4.870 | 4.600 | 4.820 | 271,987,836 | 1,289,222,342 |
| 2025/08/04 | 4.410 | 4.740 | 4.410 | 4.690 | 331,216,052 | 1,511,173,237 |
| 2025/07/28 | 4.500 | 4.510 | 4.250 | 4.400 | 242,447,337 | 1,070,404,992 |
| 2025/07/21 | 4.500 | 4.680 | 4.440 | 4.520 | 351,337,143 | 1,593,313,943 |
| 2025/07/14 | 4.790 | 4.970 | 4.430 | 4.510 | 394,828,926 | 1,845,825,229 |
| 2025/07/07 | 4.380 | 4.850 | 4.370 | 4.760 | 354,718,443 | 1,628,157,653 |
| 2025/06/30 | 4.400 | 4.660 | 4.320 | 4.430 | 332,568,435 | 1,480,760,956 |
| 2025/06/23 | 4.270 | 4.560 | 4.250 | 4.370 | 253,569,120 | 1,106,195,286 |
| 2025/06/16 | 4.510 | 4.570 | 4.210 | 4.220 | 229,142,737 | 1,003,072,331 |
| 2025/06/09 | 4.490 | 4.720 | 4.350 | 4.580 | 360,440,049 | 1,634,595,622 |
| 2025/06/03 | 4.320 | 4.730 | 4.280 | 4.590 | 367,978,010 | 1,648,541,484 |
| 2025/05/26 | 4.360 | 4.460 | 4.200 | 4.250 | 221,664,105 | 957,034,773 |
| 2025/05/19 | 4.460 | 4.520 | 4.300 | 4.370 | 366,258,541 | 1,616,115,812 |
| 2025/05/12 | 4.530 | 4.620 | 4.340 | 4.420 | 422,055,349 | 1,889,752,825 |
| 2025/05/06 | 5.000 | 5.020 | 4.530 | 4.610 | 436,822,400 | 2,092,379,296 |
| 2025/04/28 | 5.070 | 5.230 | 4.790 | 4.810 | 561,185,464 | 2,791,897,683 |
| 2025/04/21 | 4.510 | 5.400 | 4.480 | 4.750 | 1,066,911,446 | 5,105,171,269 |
| 2025/04/14 | 3.870 | 4.490 | 3.870 | 4.400 | 544,048,930 | 2,261,883,426 |
| 2025/04/07 | 3.380 | 4.050 | 3.060 | 3.870 | 461,199,370 | 1,655,705,738 |
| 2025/03/31 | 3.730 | 3.780 | 3.630 | 3.710 | 219,383,974 | 814,463,003 |
| 2025/03/24 | 3.880 | 4.080 | 3.660 | 3.750 | 503,624,588 | 1,935,177,479 |
| 2025/03/17 | 3.820 | 4.170 | 3.720 | 3.910 | 1,001,075,113 | 3,909,198,316 |
| 2025/03/10 | 3.450 | 3.960 | 3.370 | 3.960 | 583,823,237 | 2,151,388,628 |
| 2025/03/03 | 3.260 | 3.550 | 3.200 | 3.410 | 267,454,092 | 897,308,478 |
| 2025/02/24 | 3.330 | 3.460 | 3.230 | 3.230 | 248,247,104 | 822,318,532 |
| 2025/02/17 | 3.390 | 3.480 | 3.330 | 3.350 | 292,250,560 | 989,998,772 |
| 2025/02/10 | 3.470 | 3.800 | 3.400 | 3.470 | 502,565,071 | 1,776,567,525 |
| 2025/02/05 | 3.300 | 3.530 | 3.230 | 3.460 | 283,344,795 | 957,705,407 |
| 2025/01/27 | 3.220 | 3.310 | 3.150 | 3.150 | 50,278,242 | 161,267,461 |
| 2025/01/20 | 3.350 | 3.370 | 3.140 | 3.190 | 252,416,664 | 823,509,366 |
| 2025/01/13 | 2.880 | 3.470 | 2.870 | 3.370 | 364,412,295 | 1,146,987,698 |
| 2025/01/06 | 3.070 | 3.110 | 2.940 | 2.950 | 274,933,312 | 829,611,268 |
| 2024/12/30 | 3.700 | 3.720 | 3.090 | 3.110 | 392,590,230 | 1,336,769,733 |
| 2024/12/23 | 3.800 | 4.400 | 3.610 | 3.720 | 995,850,246 | 3,866,388,580 |
| 2024/12/16 | 3.320 | 3.800 | 3.130 | 3.800 | 405,834,913 | 1,425,495,131 |
| 2024/12/09 | 3.420 | 3.540 | 3.310 | 3.320 | 277,207,675 | 941,813,075 |
| 2024/12/02 | 3.160 | 3.410 | 3.140 | 3.410 | 267,544,800 | 877,546,944 |
| 2024/11/25 | 3.400 | 3.430 | 3.000 | 3.160 | 492,551,308 | 1,599,560,372 |
| 2024/11/18 | 3.150 | 3.450 | 3.000 | 3.450 | 315,980,485 | 1,030,886,332 |
| 2024/11/11 | 3.370 | 3.480 | 3.090 | 3.100 | 259,554,445 | 846,147,490 |
| 2024/11/04 | 3.330 | 3.560 | 3.190 | 3.390 | 373,430,598 | 1,257,527,538 |
| 2024/10/28 | 3.160 | 3.350 | 3.110 | 3.290 | 381,599,470 | 1,231,612,289 |
| 2024/10/21 | 2.950 | 3.190 | 2.920 | 3.150 | 347,508,911 | 1,060,770,950 |
| 2024/10/14 | 2.880 | 2.940 | 2.790 | 2.900 | 279,229,658 | 803,483,340 |
| 2024/10/08 | 3.590 | 3.590 | 2.820 | 2.860 | 506,810,654 | 1,629,396,252 |
| 2024/09/30 | 3.190 | 3.290 | 3.000 | 3.280 | 239,379,074 | 763,619,246 |
| 2024/09/23 | 2.900 | 3.050 | 2.650 | 3.010 | 856,019,341 | 2,484,596,137 |
| 2024/09/18 | 2.490 | 2.820 | 2.240 | 2.820 | 456,367,856 | 1,183,133,666 |
| 2024/09/09 | 2.060 | 2.350 | 2.040 | 2.350 | 140,100,149 | 308,220,327 |
| 2024/09/02 | 2.160 | 2.170 | 2.040 | 2.060 | 108,847,090 | 229,395,242 |
| 2024/08/26 | 2.110 | 2.200 | 2.060 | 2.170 | 114,215,300 | 243,849,665 |
| 2024/08/19 | 2.200 | 2.270 | 2.100 | 2.120 | 109,895,225 | 238,747,376 |
| 2024/08/12 | 2.260 | 2.300 | 2.180 | 2.180 | 110,425,212 | 246,248,222 |
| 2024/08/05 | 2.350 | 2.410 | 2.250 | 2.270 | 113,776,500 | 263,961,480 |
| 2024/07/29 | 2.240 | 2.470 | 2.200 | 2.370 | 142,204,034 | 329,913,358 |
| 2024/07/22 | 2.320 | 2.350 | 2.160 | 2.240 | 131,891,954 | 299,065,005 |
| 2024/07/15 | 2.490 | 2.600 | 2.300 | 2.330 | 178,445,003 | 433,621,357 |
| 2024/07/08 | 2.620 | 2.640 | 2.320 | 2.490 | 252,687,982 | 636,141,994 |