日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.830 | 5.880 | 5.230 | 5.240 | 234,477,669 | 1,300,178,674 |
| 2026/03/23 | 5.950 | 6.090 | 5.610 | 5.860 | 299,501,729 | 1,760,321,412 |
| 2026/03/16 | 6.220 | 6.320 | 5.880 | 5.880 | 335,759,976 | 2,039,741,854 |
| 2026/03/09 | 7.020 | 7.120 | 6.250 | 6.280 | 622,372,453 | 4,149,668,330 |
| 2026/03/02 | 6.220 | 7.380 | 6.180 | 6.680 | 1,240,804,056 | 8,207,918,830 |
| 2026/02/24 | 6.290 | 6.380 | 6.190 | 6.300 | 182,436,934 | 1,147,528,314 |
| 2026/02/09 | 6.330 | 6.360 | 6.180 | 6.210 | 155,761,655 | 976,625,576 |
| 2026/02/02 | 6.350 | 6.400 | 6.160 | 6.270 | 203,627,344 | 1,281,834,130 |
| 2026/01/26 | 7.000 | 7.110 | 6.350 | 6.410 | 454,604,918 | 3,053,808,536 |
| 2026/01/19 | 6.610 | 6.780 | 6.460 | 6.780 | 414,941,743 | 2,762,474,654 |
| 2026/01/12 | 7.220 | 7.360 | 6.580 | 6.630 | 565,380,053 | 3,927,977,918 |
| 2026/01/05 | 6.540 | 7.180 | 6.460 | 7.060 | 601,353,132 | 4,095,214,828 |
| 2025/12/29 | 6.700 | 6.940 | 6.520 | 6.540 | 369,801,249 | 2,468,423,337 |
| 2025/12/22 | 6.450 | 6.750 | 6.370 | 6.630 | 462,602,733 | 3,030,047,901 |
| 2025/12/15 | 6.900 | 6.960 | 6.320 | 6.420 | 499,605,096 | 3,322,373,888 |
| 2025/12/08 | 7.280 | 7.400 | 6.900 | 6.920 | 816,658,595 | 5,818,692,489 |
| 2025/12/01 | 8.260 | 8.290 | 7.400 | 7.420 | 1,409,473,623 | 11,053,796,888 |
| 2025/11/24 | 7.430 | 8.400 | 6.720 | 8.230 | 1,689,691,205 | 13,002,173,822 |
| 2025/11/17 | 6.970 | 8.100 | 6.680 | 7.470 | 1,559,221,498 | 11,390,113,042 |
| 2025/11/10 | 6.580 | 7.150 | 6.210 | 6.910 | 1,008,763,960 | 6,771,328,081 |
| 2025/11/03 | 7.470 | 7.530 | 6.580 | 6.600 | 1,221,740,561 | 8,607,162,252 |
| 2025/10/27 | 7.140 | 7.470 | 6.620 | 7.470 | 1,535,503,877 | 11,017,240,317 |
| 2025/10/20 | 6.450 | 7.550 | 6.450 | 7.200 | 1,881,827,539 | 13,008,132,863 |
| 2025/10/13 | 6.850 | 7.790 | 6.240 | 6.240 | 1,865,769,684 | 12,649,918,457 |
| 2025/10/09 | 6.460 | 7.110 | 6.320 | 7.110 | 351,483,616 | 2,372,514,408 |
| 2025/09/29 | 5.300 | 6.100 | 5.210 | 5.870 | 717,213,473 | 4,030,739,718 |
| 2025/09/22 | 5.200 | 6.670 | 5.090 | 5.150 | 1,648,932,022 | 9,114,471,751 |
| 2025/09/15 | 4.370 | 5.200 | 4.250 | 5.010 | 978,111,941 | 4,604,461,962 |
| 2025/09/08 | 4.100 | 4.390 | 4.090 | 4.330 | 285,410,396 | 1,206,572,449 |
| 2025/09/01 | 4.170 | 4.180 | 4.030 | 4.100 | 222,697,302 | 917,512,884 |
| 2025/08/25 | 4.230 | 4.280 | 4.060 | 4.160 | 244,487,594 | 1,022,569,361 |
| 2025/08/18 | 4.110 | 4.220 | 4.100 | 4.210 | 205,685,834 | 855,653,069 |
| 2025/08/11 | 4.070 | 4.170 | 4.050 | 4.110 | 183,420,705 | 752,024,890 |
| 2025/08/04 | 4.080 | 4.150 | 4.040 | 4.080 | 138,371,948 | 565,595,337 |
| 2025/07/28 | 4.360 | 4.360 | 4.070 | 4.090 | 179,094,945 | 755,780,667 |
| 2025/07/21 | 4.200 | 4.430 | 4.200 | 4.340 | 315,026,385 | 1,352,250,757 |
| 2025/07/14 | 4.190 | 4.250 | 4.100 | 4.120 | 172,422,330 | 718,139,004 |
| 2025/07/07 | 3.950 | 4.230 | 3.910 | 4.200 | 250,238,103 | 1,019,094,674 |
| 2025/06/30 | 3.920 | 4.150 | 3.880 | 3.960 | 179,135,069 | 712,509,736 |
| 2025/06/23 | 3.800 | 3.980 | 3.780 | 3.920 | 156,038,385 | 603,868,549 |
| 2025/06/16 | 3.830 | 4.080 | 3.770 | 3.810 | 269,277,363 | 1,042,776,588 |
| 2025/06/09 | 3.890 | 3.930 | 3.810 | 3.830 | 122,412,646 | 473,124,876 |
| 2025/06/03 | 3.820 | 3.910 | 3.820 | 3.870 | 85,663,074 | 330,231,150 |
| 2025/05/26 | 3.790 | 3.950 | 3.780 | 3.850 | 149,189,882 | 573,262,121 |
| 2025/05/19 | 3.850 | 3.910 | 3.790 | 3.790 | 117,583,535 | 450,932,856 |
| 2025/05/12 | 3.820 | 3.900 | 3.800 | 3.820 | 111,452,518 | 427,420,406 |
| 2025/05/06 | 3.720 | 3.980 | 3.700 | 3.820 | 174,085,349 | 662,394,752 |
| 2025/04/28 | 3.640 | 3.810 | 3.510 | 3.680 | 91,509,910 | 334,926,270 |
| 2025/04/21 | 3.520 | 3.680 | 3.520 | 3.630 | 93,803,890 | 336,521,455 |
| 2025/04/14 | 3.560 | 3.660 | 3.490 | 3.540 | 108,117,494 | 385,168,572 |
| 2025/04/07 | 3.600 | 3.680 | 3.240 | 3.550 | 203,152,885 | 714,590,272 |
| 2025/03/31 | 3.820 | 3.830 | 3.740 | 3.800 | 80,416,269 | 305,380,781 |
| 2025/03/24 | 3.910 | 3.920 | 3.790 | 3.810 | 117,993,981 | 455,161,781 |
| 2025/03/17 | 3.990 | 4.050 | 3.890 | 3.900 | 146,511,518 | 579,819,332 |
| 2025/03/10 | 4.020 | 4.100 | 3.900 | 3.990 | 169,738,707 | 679,379,174 |
| 2025/03/03 | 4.010 | 4.140 | 3.890 | 4.010 | 196,988,251 | 790,415,357 |
| 2025/02/24 | 4.200 | 4.350 | 3.990 | 4.010 | 304,397,781 | 1,259,445,818 |
| 2025/02/17 | 3.990 | 4.400 | 3.870 | 4.190 | 440,144,472 | 1,810,094,141 |
| 2025/02/10 | 3.970 | 4.140 | 3.890 | 4.000 | 325,063,573 | 1,300,254,292 |
| 2025/02/05 | 3.810 | 4.040 | 3.760 | 3.970 | 196,938,028 | 767,073,619 |
| 2025/01/27 | 3.810 | 3.860 | 3.720 | 3.720 | 33,012,740 | 124,705,625 |
| 2025/01/20 | 3.890 | 3.910 | 3.700 | 3.780 | 152,353,128 | 581,988,948 |
| 2025/01/13 | 3.670 | 3.950 | 3.620 | 3.840 | 203,668,005 | 767,828,378 |
| 2025/01/06 | 3.860 | 3.860 | 3.650 | 3.680 | 199,582,635 | 750,929,664 |
| 2024/12/30 | 4.400 | 4.680 | 3.820 | 3.830 | 436,519,867 | 1,825,744,343 |
| 2024/12/23 | 4.260 | 4.650 | 4.120 | 4.450 | 427,120,688 | 1,866,517,406 |
| 2024/12/16 | 4.510 | 4.540 | 4.180 | 4.280 | 235,208,457 | 1,029,625,020 |
| 2024/12/09 | 4.630 | 4.770 | 4.450 | 4.500 | 514,685,388 | 2,361,119,217 |
| 2024/12/02 | 4.210 | 4.950 | 4.190 | 4.590 | 784,260,695 | 3,517,409,217 |
| 2024/11/25 | 4.130 | 4.550 | 3.990 | 4.210 | 420,256,867 | 1,773,483,978 |
| 2024/11/18 | 4.330 | 4.400 | 4.130 | 4.160 | 353,829,564 | 1,505,544,794 |
| 2024/11/11 | 4.700 | 5.030 | 4.270 | 4.280 | 734,399,978 | 3,356,207,899 |
| 2024/11/04 | 4.350 | 4.870 | 4.310 | 4.590 | 892,172,702 | 4,041,542,340 |
| 2024/10/28 | 4.180 | 5.570 | 4.180 | 4.780 | 1,396,268,387 | 6,531,045,380 |
| 2024/10/21 | 3.430 | 3.800 | 3.340 | 3.800 | 217,744,081 | 782,245,610 |
| 2024/10/14 | 3.380 | 3.470 | 3.290 | 3.410 | 227,467,835 | 770,547,291 |
| 2024/10/07 | 3.450 | 3.970 | 3.320 | 3.370 | 525,792,057 | 1,854,731,481 |
| 2024/09/30 | 3.450 | 3.620 | 3.350 | 3.610 | 132,502,965 | 464,754,149 |
| 2024/09/23 | 2.860 | 3.300 | 2.840 | 3.290 | 266,973,532 | 820,276,177 |
| 2024/09/18 | 2.830 | 2.890 | 2.790 | 2.860 | 85,766,738 | 243,791,952 |
| 2024/09/09 | 3.510 | 3.510 | 2.830 | 2.830 | 374,300,493 | 1,186,532,562 |
| 2024/09/02 | 2.990 | 3.400 | 2.900 | 3.400 | 374,192,012 | 1,187,124,158 |
| 2024/08/26 | 3.000 | 3.050 | 2.930 | 3.010 | 174,878,607 | 524,198,624 |
| 2024/08/19 | 3.140 | 3.180 | 2.990 | 3.000 | 272,934,388 | 839,955,579 |
| 2024/08/12 | 3.190 | 3.390 | 3.110 | 3.130 | 372,951,320 | 1,195,308,980 |
| 2024/08/05 | 3.420 | 3.880 | 3.190 | 3.200 | 694,742,803 | 2,377,757,243 |
| 2024/07/29 | 3.880 | 4.710 | 3.410 | 3.560 | 976,024,461 | 3,796,735,153 |
| 2024/07/22 | 2.900 | 3.540 | 2.880 | 3.540 | 328,860,775 | 1,057,287,391 |
| 2024/07/15 | 2.840 | 2.960 | 2.800 | 2.910 | 121,998,499 | 351,050,680 |
| 2024/07/08 | 2.690 | 2.850 | 2.630 | 2.840 | 96,069,005 | 264,429,936 |