日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 7.500 | 7.790 | 7.090 | 7.360 | 383,612,160 | 2,852,156,409 |
| 2026/03/23 | 6.900 | 7.290 | 6.710 | 7.140 | 346,836,478 | 2,431,323,710 |
| 2026/03/16 | 8.600 | 8.820 | 7.040 | 7.040 | 508,887,451 | 4,007,488,676 |
| 2026/03/09 | 8.900 | 9.300 | 8.100 | 8.570 | 515,804,439 | 4,496,525,196 |
| 2026/03/02 | 8.590 | 9.530 | 8.420 | 8.690 | 616,551,378 | 5,430,276,261 |
| 2026/02/24 | 8.290 | 8.710 | 8.060 | 8.520 | 274,255,620 | 2,302,375,929 |
| 2026/02/09 | 8.270 | 8.760 | 8.080 | 8.110 | 333,567,504 | 2,770,278,120 |
| 2026/02/02 | 9.000 | 9.600 | 7.900 | 8.110 | 499,046,454 | 4,317,999,443 |
| 2026/01/26 | 9.980 | 10.830 | 9.300 | 9.710 | 520,246,312 | 5,179,052,035 |
| 2026/01/19 | 9.380 | 10.180 | 9.190 | 9.840 | 476,651,866 | 4,598,498,877 |
| 2026/01/12 | 8.800 | 9.840 | 8.450 | 9.360 | 387,968,747 | 3,535,365,207 |
| 2026/01/05 | 8.090 | 8.770 | 8.090 | 8.690 | 394,465,310 | 3,317,453,257 |
| 2025/12/29 | 8.160 | 8.160 | 7.550 | 7.850 | 181,934,414 | 1,442,739,903 |
| 2025/12/22 | 7.850 | 8.340 | 7.750 | 8.050 | 290,846,629 | 2,326,045,915 |
| 2025/12/15 | 7.380 | 7.880 | 7.200 | 7.840 | 289,261,260 | 2,191,154,044 |
| 2025/12/08 | 8.010 | 8.010 | 7.310 | 7.560 | 421,132,731 | 3,252,197,515 |
| 2025/12/01 | 6.930 | 8.040 | 6.800 | 8.010 | 503,545,837 | 3,748,898,756 |
| 2025/11/24 | 6.610 | 7.000 | 6.390 | 6.740 | 264,061,069 | 1,765,248,246 |
| 2025/11/17 | 6.900 | 6.910 | 6.200 | 6.560 | 405,874,518 | 2,696,021,485 |
| 2025/11/10 | 7.320 | 7.410 | 6.760 | 6.980 | 481,890,681 | 3,429,856,922 |
| 2025/11/03 | 6.810 | 7.690 | 6.630 | 7.270 | 662,561,718 | 4,704,188,197 |
| 2025/10/27 | 6.420 | 7.320 | 6.190 | 6.810 | 642,693,968 | 4,296,409,176 |
| 2025/10/20 | 6.000 | 6.930 | 5.840 | 6.470 | 715,395,062 | 4,514,142,841 |
| 2025/10/13 | 5.160 | 6.350 | 5.070 | 6.060 | 921,332,838 | 5,214,743,863 |
| 2025/10/09 | 5.320 | 5.500 | 5.200 | 5.360 | 187,785,473 | 1,003,713,353 |
| 2025/09/29 | 5.080 | 5.380 | 5.010 | 5.190 | 131,409,675 | 678,730,971 |
| 2025/09/22 | 5.230 | 5.330 | 5.060 | 5.060 | 234,557,643 | 1,212,663,014 |
| 2025/09/15 | 5.570 | 5.750 | 5.100 | 5.220 | 509,534,511 | 2,756,581,704 |
| 2025/09/08 | 5.160 | 5.810 | 4.990 | 5.690 | 503,858,984 | 2,727,136,750 |
| 2025/09/01 | 5.400 | 5.420 | 4.950 | 5.120 | 399,439,618 | 2,086,073,405 |
| 2025/08/25 | 5.380 | 5.800 | 5.200 | 5.400 | 434,289,048 | 2,364,703,866 |
| 2025/08/18 | 5.620 | 5.650 | 5.200 | 5.350 | 279,017,642 | 1,522,041,237 |
| 2025/08/11 | 5.090 | 5.700 | 5.070 | 5.610 | 432,128,606 | 2,319,450,292 |
| 2025/08/04 | 4.710 | 5.090 | 4.630 | 5.050 | 314,030,214 | 1,529,327,142 |
| 2025/07/28 | 4.720 | 4.880 | 4.510 | 4.730 | 383,859,096 | 1,807,976,342 |
| 2025/07/21 | 4.550 | 4.880 | 4.540 | 4.760 | 526,938,104 | 2,467,387,671 |
| 2025/07/14 | 4.500 | 4.730 | 4.370 | 4.490 | 384,873,471 | 1,740,590,272 |
| 2025/07/07 | 4.710 | 4.750 | 4.360 | 4.520 | 569,772,395 | 2,612,406,431 |
| 2025/06/30 | 4.540 | 5.200 | 4.270 | 4.760 | 884,412,324 | 4,150,104,830 |
| 2025/06/23 | 3.990 | 4.490 | 3.980 | 4.490 | 392,776,172 | 1,664,389,028 |
| 2025/06/16 | 4.250 | 4.320 | 3.990 | 4.020 | 270,800,059 | 1,122,466,244 |
| 2025/06/09 | 3.700 | 4.300 | 3.650 | 4.280 | 477,507,937 | 1,901,675,359 |
| 2025/06/03 | 3.630 | 3.720 | 3.580 | 3.690 | 117,009,061 | 427,668,117 |
| 2025/05/26 | 3.700 | 3.780 | 3.590 | 3.630 | 129,272,804 | 475,077,554 |
| 2025/05/19 | 3.840 | 3.900 | 3.650 | 3.700 | 245,255,270 | 925,225,506 |
| 2025/05/12 | 3.790 | 4.100 | 3.750 | 3.880 | 287,880,863 | 1,116,977,748 |
| 2025/05/06 | 3.990 | 4.000 | 3.710 | 3.750 | 240,760,261 | 929,936,508 |
| 2025/04/28 | 3.970 | 4.060 | 3.820 | 3.930 | 144,208,388 | 568,902,090 |
| 2025/04/21 | 3.570 | 4.020 | 3.540 | 3.970 | 346,731,483 | 1,308,911,348 |
| 2025/04/14 | 3.390 | 3.740 | 3.320 | 3.550 | 561,298,624 | 1,964,545,184 |
| 2025/04/07 | 3.540 | 3.680 | 3.020 | 3.340 | 544,994,873 | 1,850,257,593 |
| 2025/03/31 | 4.080 | 4.160 | 3.890 | 3.910 | 174,496,655 | 699,731,586 |
| 2025/03/24 | 4.110 | 4.350 | 3.980 | 4.080 | 255,980,160 | 1,057,198,060 |
| 2025/03/17 | 4.170 | 4.480 | 4.080 | 4.100 | 290,625,614 | 1,222,807,270 |
| 2025/03/10 | 4.180 | 4.360 | 4.090 | 4.190 | 312,432,687 | 1,313,779,448 |
| 2025/03/03 | 3.730 | 4.360 | 3.720 | 4.160 | 507,208,969 | 2,025,031,808 |
| 2025/02/24 | 3.530 | 3.820 | 3.470 | 3.730 | 434,499,856 | 1,580,493,226 |
| 2025/02/17 | 3.690 | 3.820 | 3.450 | 3.520 | 439,782,008 | 1,592,010,868 |
| 2025/02/10 | 3.460 | 3.760 | 3.450 | 3.700 | 595,051,023 | 2,137,720,800 |
| 2025/02/05 | 3.120 | 3.580 | 3.050 | 3.570 | 498,580,041 | 1,660,271,536 |
| 2025/01/27 | 3.110 | 3.160 | 3.090 | 3.100 | 31,466,648 | 98,018,608 |
| 2025/01/20 | 3.120 | 3.180 | 3.020 | 3.110 | 270,623,353 | 840,962,069 |
| 2025/01/13 | 2.760 | 3.190 | 2.740 | 3.110 | 364,720,973 | 1,075,926,870 |
| 2025/01/06 | 2.740 | 2.900 | 2.710 | 2.780 | 259,876,319 | 723,105,857 |
| 2024/12/30 | 2.950 | 2.960 | 2.730 | 2.740 | 218,501,049 | 621,635,484 |
| 2024/12/23 | 3.050 | 3.070 | 2.910 | 2.950 | 249,545,006 | 747,387,292 |
| 2024/12/16 | 3.170 | 3.220 | 3.030 | 3.050 | 251,181,049 | 783,056,920 |
| 2024/12/09 | 3.190 | 3.350 | 3.110 | 3.170 | 486,360,692 | 1,558,786,017 |
| 2024/12/02 | 2.960 | 3.190 | 2.960 | 3.190 | 349,875,749 | 1,075,867,928 |
| 2024/11/25 | 2.950 | 2.990 | 2.800 | 2.970 | 333,330,928 | 975,826,291 |
| 2024/11/18 | 3.110 | 3.200 | 2.930 | 2.930 | 442,597,939 | 1,346,604,229 |
| 2024/11/11 | 3.420 | 3.450 | 3.080 | 3.140 | 473,424,013 | 1,549,280,082 |
| 2024/11/04 | 2.950 | 3.660 | 2.900 | 3.470 | 772,988,277 | 2,508,346,958 |
| 2024/10/28 | 2.890 | 3.020 | 2.830 | 2.940 | 403,339,521 | 1,177,751,401 |
| 2024/10/21 | 2.880 | 2.980 | 2.830 | 2.950 | 265,894,809 | 773,753,894 |
| 2024/10/14 | 2.890 | 3.070 | 2.780 | 2.860 | 378,812,258 | 1,098,555,548 |
| 2024/10/08 | 3.330 | 3.330 | 2.750 | 2.790 | 393,592,745 | 1,200,457,872 |
| 2024/09/30 | 2.910 | 3.050 | 2.830 | 3.030 | 129,944,534 | 383,986,097 |
| 2024/09/23 | 2.370 | 2.770 | 2.360 | 2.770 | 259,285,271 | 665,714,933 |
| 2024/09/18 | 2.280 | 2.390 | 2.240 | 2.380 | 112,895,373 | 262,199,503 |
| 2024/09/09 | 2.320 | 2.340 | 2.250 | 2.290 | 122,470,028 | 281,681,064 |
| 2024/09/02 | 2.430 | 2.450 | 2.310 | 2.310 | 130,507,688 | 309,955,759 |
| 2024/08/26 | 2.330 | 2.480 | 2.330 | 2.440 | 185,418,380 | 444,077,020 |
| 2024/08/19 | 2.330 | 2.400 | 2.280 | 2.320 | 165,718,212 | 386,537,729 |
| 2024/08/12 | 2.360 | 2.440 | 2.320 | 2.330 | 170,968,113 | 403,912,166 |
| 2024/08/05 | 2.390 | 2.430 | 2.320 | 2.360 | 167,425,288 | 397,635,059 |
| 2024/07/29 | 2.350 | 2.540 | 2.300 | 2.410 | 190,232,234 | 456,557,361 |
| 2024/07/22 | 2.530 | 2.550 | 2.260 | 2.340 | 234,879,093 | 568,407,405 |
| 2024/07/15 | 2.860 | 2.910 | 2.520 | 2.530 | 247,328,568 | 669,023,776 |
| 2024/07/08 | 2.520 | 2.920 | 2.430 | 2.890 | 369,014,376 | 992,648,671 |