日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.350 | 5.540 | 5.210 | 5.230 | 31,770,848 | 169,418,046 |
| 2026/03/23 | 5.160 | 5.620 | 4.970 | 5.380 | 41,943,452 | 221,566,285 |
| 2026/03/16 | 5.640 | 5.720 | 5.290 | 5.310 | 38,959,766 | 213,889,115 |
| 2026/03/09 | 5.940 | 6.030 | 5.570 | 5.600 | 37,903,150 | 219,269,722 |
| 2026/03/02 | 6.160 | 6.200 | 5.730 | 6.040 | 39,690,691 | 239,434,093 |
| 2026/02/24 | 6.260 | 6.780 | 6.210 | 6.240 | 37,994,943 | 242,122,774 |
| 2026/02/09 | 6.580 | 6.580 | 6.150 | 6.180 | 29,862,850 | 190,301,011 |
| 2026/02/02 | 6.370 | 6.640 | 6.330 | 6.460 | 37,463,690 | 241,640,800 |
| 2026/01/26 | 7.120 | 7.160 | 6.230 | 6.350 | 50,919,860 | 341,926,859 |
| 2026/01/19 | 6.560 | 7.300 | 6.470 | 7.130 | 57,221,552 | 392,825,954 |
| 2026/01/12 | 6.800 | 7.050 | 6.480 | 6.580 | 60,519,346 | 407,143,900 |
| 2026/01/05 | 6.430 | 6.980 | 6.360 | 6.770 | 43,988,895 | 291,866,318 |
| 2025/12/29 | 6.590 | 6.600 | 6.320 | 6.440 | 21,272,787 | 138,007,205 |
| 2025/12/22 | 6.630 | 6.780 | 6.450 | 6.570 | 32,126,614 | 212,276,602 |
| 2025/12/15 | 7.190 | 7.190 | 6.070 | 6.620 | 57,261,375 | 387,516,355 |
| 2025/12/08 | 7.320 | 8.080 | 7.190 | 7.210 | 65,723,072 | 489,636,886 |
| 2025/12/01 | 7.610 | 7.670 | 7.140 | 7.320 | 24,297,152 | 180,649,325 |
| 2025/11/24 | 7.250 | 7.690 | 7.140 | 7.610 | 35,451,900 | 263,141,727 |
| 2025/11/17 | 7.830 | 7.830 | 7.210 | 7.250 | 30,028,951 | 226,118,001 |
| 2025/11/10 | 8.000 | 8.050 | 7.750 | 7.790 | 37,550,225 | 296,552,901 |
| 2025/11/03 | 8.480 | 8.630 | 8.010 | 8.010 | 47,540,400 | 393,753,363 |
| 2025/10/27 | 8.260 | 9.190 | 8.250 | 8.480 | 74,559,018 | 637,106,808 |
| 2025/10/20 | 8.400 | 8.780 | 8.250 | 8.270 | 56,012,171 | 471,902,540 |
| 2025/10/13 | 8.200 | 8.660 | 8.050 | 8.400 | 67,033,405 | 558,220,680 |
| 2025/10/09 | 8.140 | 8.760 | 8.140 | 8.450 | 42,184,321 | 353,188,227 |
| 2025/09/29 | 8.110 | 8.580 | 7.900 | 8.140 | 34,612,050 | 283,213,099 |
| 2025/09/22 | 8.500 | 8.610 | 7.810 | 8.120 | 96,259,453 | 795,103,081 |
| 2025/09/15 | 7.680 | 8.470 | 7.290 | 8.430 | 103,481,001 | 824,484,875 |
| 2025/09/08 | 7.580 | 8.370 | 7.580 | 7.660 | 80,487,244 | 627,599,285 |
| 2025/09/01 | 7.950 | 7.970 | 7.420 | 7.610 | 47,365,184 | 366,488,111 |
| 2025/08/25 | 8.480 | 8.950 | 7.740 | 7.970 | 78,306,542 | 648,769,700 |
| 2025/08/18 | 7.760 | 8.710 | 7.750 | 8.540 | 87,676,301 | 718,068,905 |
| 2025/08/11 | 7.660 | 8.060 | 7.230 | 7.790 | 85,681,586 | 658,462,988 |
| 2025/08/04 | 8.260 | 8.550 | 7.450 | 7.650 | 87,546,243 | 698,400,153 |
| 2025/07/28 | 8.890 | 9.100 | 8.230 | 8.340 | 67,940,100 | 587,002,464 |
| 2025/07/21 | 8.400 | 9.370 | 8.260 | 9.020 | 91,583,217 | 802,497,938 |
| 2025/07/14 | 8.560 | 8.790 | 8.000 | 8.280 | 112,407,229 | 945,063,777 |
| 2025/07/07 | 8.780 | 10.040 | 8.250 | 9.510 | 152,250,633 | 1,392,332,038 |
| 2025/06/30 | 9.190 | 9.240 | 8.480 | 8.680 | 80,815,035 | 719,051,773 |
| 2025/06/23 | 9.160 | 9.450 | 8.710 | 9.080 | 112,056,370 | 1,019,712,967 |
| 2025/06/16 | 10.000 | 10.270 | 9.050 | 9.260 | 189,370,513 | 1,826,478,597 |
| 2025/06/09 | 8.000 | 11.140 | 7.700 | 10.170 | 406,601,217 | 3,762,077,760 |
| 2025/06/03 | 7.480 | 9.180 | 7.460 | 7.860 | 245,064,159 | 1,959,287,951 |
| 2025/05/26 | 7.190 | 9.260 | 6.850 | 7.600 | 378,499,206 | 2,923,906,366 |
| 2025/05/19 | 7.000 | 8.700 | 6.680 | 7.580 | 358,291,631 | 2,683,604,316 |
| 2025/05/12 | 5.840 | 8.250 | 5.330 | 7.200 | 247,735,954 | 1,648,682,773 |
| 2025/05/06 | 4.620 | 5.310 | 4.620 | 5.310 | 33,995,835 | 168,789,320 |
| 2025/04/28 | 4.700 | 4.720 | 4.520 | 4.610 | 21,001,350 | 97,393,760 |
| 2025/04/21 | 4.690 | 4.860 | 4.640 | 4.730 | 35,040,024 | 165,739,313 |
| 2025/04/14 | 4.550 | 4.880 | 4.550 | 4.710 | 40,299,434 | 188,299,105 |
| 2025/04/07 | 4.500 | 4.740 | 3.880 | 4.530 | 43,395,819 | 191,484,051 |
| 2025/03/31 | 4.890 | 4.970 | 4.600 | 4.910 | 26,376,798 | 127,729,644 |
| 2025/03/24 | 5.160 | 5.400 | 4.860 | 4.890 | 33,633,423 | 170,773,705 |
| 2025/03/17 | 5.240 | 5.490 | 5.040 | 5.080 | 48,556,974 | 253,103,226 |
| 2025/03/10 | 5.040 | 5.280 | 4.950 | 5.240 | 50,787,500 | 260,412,906 |
| 2025/03/03 | 4.780 | 5.270 | 4.730 | 5.010 | 73,372,645 | 363,011,161 |
| 2025/02/24 | 4.660 | 4.930 | 4.660 | 4.800 | 69,196,313 | 329,547,440 |
| 2025/02/17 | 4.970 | 5.010 | 4.550 | 4.630 | 77,206,608 | 369,819,652 |
| 2025/02/10 | 4.500 | 4.960 | 4.490 | 4.870 | 99,220,760 | 466,833,675 |
| 2025/02/05 | 4.510 | 4.550 | 4.400 | 4.500 | 50,169,550 | 225,261,279 |
| 2025/01/27 | 4.530 | 4.700 | 4.500 | 4.510 | 16,953,200 | 77,306,592 |
| 2025/01/20 | 4.750 | 4.980 | 4.480 | 4.500 | 151,948,399 | 710,738,636 |
| 2025/01/13 | 4.700 | 5.380 | 4.400 | 4.880 | 318,525,911 | 1,541,665,409 |
| 2025/01/06 | 5.260 | 5.740 | 4.190 | 4.750 | 281,689,277 | 1,404,221,045 |
| 2024/12/30 | 4.070 | 5.840 | 4.040 | 5.840 | 273,463,106 | 1,352,958,716 |
| 2024/12/23 | 4.100 | 4.300 | 3.760 | 3.990 | 168,901,463 | 681,939,656 |
| 2024/12/16 | 4.090 | 4.140 | 3.590 | 4.020 | 82,376,399 | 326,210,540 |
| 2024/12/09 | 3.560 | 4.200 | 3.560 | 3.970 | 155,186,878 | 593,201,841 |
| 2024/12/02 | 3.510 | 3.640 | 3.230 | 3.500 | 88,839,218 | 308,272,086 |
| 2024/11/25 | 3.280 | 3.560 | 3.230 | 3.500 | 47,834,963 | 162,280,111 |
| 2024/11/18 | 3.530 | 3.590 | 3.250 | 3.270 | 64,885,411 | 221,259,251 |
| 2024/11/11 | 3.820 | 4.130 | 3.530 | 3.550 | 118,706,752 | 446,040,620 |
| 2024/11/04 | 3.270 | 4.040 | 3.230 | 3.870 | 143,133,217 | 515,637,414 |
| 2024/10/28 | 3.090 | 3.480 | 3.000 | 3.280 | 162,482,185 | 521,974,019 |
| 2024/10/21 | 2.580 | 3.150 | 2.530 | 3.080 | 124,888,730 | 354,059,549 |
| 2024/10/14 | 2.630 | 2.760 | 2.550 | 2.580 | 42,649,076 | 112,167,069 |
| 2024/10/07 | 2.830 | 3.260 | 2.610 | 2.620 | 109,513,809 | 309,924,079 |
| 2024/09/30 | 2.830 | 3.020 | 2.780 | 2.960 | 28,387,694 | 82,253,343 |
| 2024/09/23 | 2.560 | 2.760 | 2.490 | 2.750 | 45,677,900 | 120,589,656 |
| 2024/09/18 | 2.510 | 2.580 | 2.440 | 2.560 | 17,315,300 | 43,677,844 |
| 2024/09/09 | 2.520 | 2.670 | 2.360 | 2.560 | 45,836,914 | 115,852,800 |
| 2024/09/02 | 2.640 | 2.760 | 2.510 | 2.620 | 35,976,600 | 94,708,399 |
| 2024/08/26 | 2.590 | 2.650 | 2.510 | 2.650 | 22,205,503 | 57,734,307 |
| 2024/08/19 | 2.620 | 2.750 | 2.570 | 2.590 | 37,960,931 | 99,932,150 |
| 2024/08/12 | 2.630 | 2.670 | 2.550 | 2.610 | 36,607,700 | 95,729,135 |
| 2024/08/05 | 2.770 | 2.970 | 2.610 | 2.640 | 107,672,773 | 295,830,943 |
| 2024/07/29 | 2.460 | 3.170 | 2.460 | 2.830 | 195,843,155 | 534,651,813 |
| 2024/07/22 | 2.380 | 2.530 | 2.270 | 2.480 | 31,623,983 | 76,371,918 |
| 2024/07/15 | 2.540 | 2.560 | 2.330 | 2.380 | 25,498,800 | 62,535,807 |
| 2024/07/08 | 2.520 | 2.650 | 2.320 | 2.570 | 39,131,477 | 98,415,664 |