日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 6.960 | 7.480 | 6.820 | 7.310 | 119,192,025 | 851,329,038 |
| 2026/03/23 | 7.000 | 7.320 | 6.560 | 7.170 | 132,939,750 | 932,239,996 |
| 2026/03/16 | 7.240 | 7.390 | 7.040 | 7.120 | 82,293,018 | 592,303,997 |
| 2026/03/09 | 7.390 | 7.670 | 7.250 | 7.270 | 84,507,547 | 624,933,310 |
| 2026/03/02 | 7.870 | 7.890 | 7.170 | 7.540 | 125,235,502 | 953,981,436 |
| 2026/02/24 | 8.110 | 8.190 | 7.850 | 8.030 | 94,592,765 | 760,998,794 |
| 2026/02/09 | 8.040 | 8.780 | 8.020 | 8.080 | 177,707,085 | 1,462,529,309 |
| 2026/02/02 | 8.100 | 8.190 | 7.880 | 7.940 | 115,773,202 | 929,369,379 |
| 2026/01/26 | 8.770 | 8.800 | 8.000 | 8.180 | 216,208,232 | 1,824,256,957 |
| 2026/01/19 | 8.740 | 9.010 | 8.190 | 8.890 | 245,875,683 | 2,140,962,509 |
| 2026/01/12 | 7.690 | 9.350 | 7.650 | 8.720 | 509,627,739 | 4,256,665,689 |
| 2026/01/05 | 7.290 | 7.760 | 7.180 | 7.640 | 178,780,221 | 1,335,041,300 |
| 2025/12/29 | 7.160 | 7.380 | 7.120 | 7.290 | 70,585,984 | 510,866,059 |
| 2025/12/22 | 7.540 | 7.540 | 7.120 | 7.210 | 127,757,923 | 939,340,128 |
| 2025/12/15 | 8.090 | 8.140 | 7.260 | 7.480 | 155,551,012 | 1,204,353,710 |
| 2025/12/08 | 8.000 | 8.580 | 7.880 | 8.150 | 253,914,733 | 2,070,039,860 |
| 2025/12/01 | 8.310 | 8.340 | 7.860 | 8.060 | 132,565,542 | 1,079,414,925 |
| 2025/11/24 | 7.580 | 8.450 | 7.510 | 8.380 | 199,697,717 | 1,593,587,781 |
| 2025/11/17 | 8.470 | 8.540 | 7.570 | 7.580 | 149,782,166 | 1,204,248,614 |
| 2025/11/10 | 7.850 | 8.610 | 7.850 | 8.430 | 205,672,187 | 1,683,426,850 |
| 2025/11/03 | 8.130 | 8.630 | 7.710 | 7.850 | 166,883,525 | 1,348,418,882 |
| 2025/10/27 | 8.610 | 8.930 | 7.850 | 8.180 | 223,443,688 | 1,875,251,151 |
| 2025/10/20 | 8.700 | 9.480 | 8.500 | 8.570 | 410,492,067 | 3,617,461,340 |
| 2025/10/13 | 8.080 | 9.370 | 8.080 | 8.630 | 421,371,728 | 3,598,514,557 |
| 2025/10/09 | 8.800 | 8.970 | 8.210 | 8.540 | 144,176,220 | 1,244,240,778 |
| 2025/09/29 | 8.580 | 9.060 | 8.470 | 8.690 | 118,864,767 | 1,034,123,472 |
| 2025/09/22 | 8.940 | 9.600 | 8.590 | 8.610 | 465,346,095 | 4,157,867,358 |
| 2025/09/15 | 7.970 | 10.200 | 7.700 | 8.970 | 672,774,439 | 5,859,865,363 |
| 2025/09/08 | 7.350 | 7.740 | 6.700 | 7.740 | 318,327,759 | 2,350,054,680 |
| 2025/09/01 | 7.880 | 8.370 | 7.060 | 7.410 | 426,514,487 | 3,275,631,260 |
| 2025/08/25 | 7.600 | 8.310 | 6.850 | 7.930 | 684,073,159 | 5,248,551,312 |
| 2025/08/18 | 6.200 | 7.910 | 6.090 | 7.900 | 661,383,548 | 4,646,219,424 |
| 2025/08/11 | 6.450 | 7.000 | 6.030 | 6.180 | 510,585,498 | 3,275,405,969 |
| 2025/08/04 | 5.670 | 6.890 | 5.590 | 6.690 | 694,179,197 | 4,310,852,813 |
| 2025/07/28 | 4.980 | 6.120 | 4.800 | 5.560 | 671,190,767 | 3,600,938,464 |
| 2025/07/21 | 4.470 | 5.050 | 4.410 | 5.050 | 197,108,306 | 935,278,911 |
| 2025/07/14 | 4.450 | 4.490 | 4.280 | 4.460 | 79,427,960 | 351,071,583 |
| 2025/07/07 | 4.510 | 4.510 | 4.370 | 4.460 | 73,423,142 | 327,650,771 |
| 2025/06/30 | 4.460 | 4.600 | 4.370 | 4.510 | 134,171,610 | 601,759,670 |
| 2025/06/23 | 4.130 | 4.790 | 4.080 | 4.440 | 159,807,927 | 696,762,561 |
| 2025/06/16 | 4.110 | 4.410 | 4.080 | 4.160 | 140,792,776 | 589,921,731 |
| 2025/06/09 | 4.280 | 4.360 | 4.090 | 4.110 | 111,016,520 | 467,379,549 |
| 2025/06/03 | 3.930 | 4.450 | 3.920 | 4.280 | 197,892,611 | 820,264,872 |
| 2025/05/26 | 3.950 | 4.060 | 3.920 | 3.950 | 56,521,747 | 224,391,335 |
| 2025/05/19 | 4.080 | 4.130 | 3.940 | 3.940 | 59,427,982 | 239,049,057 |
| 2025/05/12 | 4.080 | 4.130 | 3.940 | 4.070 | 65,502,038 | 265,610,764 |
| 2025/05/06 | 3.990 | 4.130 | 3.990 | 4.050 | 57,565,784 | 232,565,767 |
| 2025/04/28 | 4.000 | 4.050 | 3.870 | 3.970 | 48,813,853 | 193,913,031 |
| 2025/04/21 | 3.840 | 4.280 | 3.810 | 4.000 | 123,644,608 | 492,414,651 |
| 2025/04/14 | 3.900 | 3.970 | 3.760 | 3.850 | 63,351,841 | 245,171,624 |
| 2025/04/07 | 3.940 | 3.960 | 3.440 | 3.880 | 116,619,884 | 443,738,658 |
| 2025/03/31 | 4.230 | 4.260 | 4.130 | 4.180 | 49,975,616 | 209,897,587 |
| 2025/03/24 | 4.470 | 4.470 | 4.220 | 4.240 | 84,329,912 | 366,835,117 |
| 2025/03/17 | 4.610 | 4.770 | 4.420 | 4.470 | 119,759,651 | 547,002,205 |
| 2025/03/10 | 4.600 | 4.870 | 4.410 | 4.610 | 189,864,299 | 877,647,722 |
| 2025/03/03 | 4.530 | 4.720 | 4.390 | 4.660 | 163,003,410 | 745,740,600 |
| 2025/02/24 | 4.590 | 5.320 | 4.520 | 4.540 | 362,216,270 | 1,717,810,660 |
| 2025/02/17 | 4.240 | 4.610 | 4.170 | 4.500 | 129,632,095 | 567,788,576 |
| 2025/02/10 | 4.190 | 4.490 | 4.190 | 4.260 | 127,396,118 | 545,573,875 |
| 2025/02/05 | 3.960 | 4.290 | 3.960 | 4.200 | 76,142,775 | 312,375,734 |
| 2025/01/27 | 4.020 | 4.060 | 3.940 | 3.940 | 14,379,101 | 57,372,612 |
| 2025/01/20 | 4.000 | 4.110 | 3.920 | 4.000 | 85,124,051 | 341,134,634 |
| 2025/01/13 | 3.810 | 4.110 | 3.760 | 3.980 | 91,191,482 | 357,014,652 |
| 2025/01/06 | 3.920 | 4.080 | 3.800 | 3.880 | 96,552,835 | 378,487,113 |
| 2024/12/30 | 4.350 | 4.360 | 3.910 | 3.930 | 94,789,320 | 392,190,811 |
| 2024/12/23 | 4.880 | 4.900 | 4.240 | 4.350 | 140,421,170 | 644,884,223 |
| 2024/12/16 | 5.230 | 5.230 | 4.670 | 4.910 | 161,420,301 | 808,715,708 |
| 2024/12/09 | 4.980 | 5.270 | 4.840 | 5.130 | 246,785,522 | 1,247,500,813 |
| 2024/12/02 | 4.480 | 5.020 | 4.460 | 4.990 | 213,490,368 | 1,011,410,618 |
| 2024/11/25 | 4.370 | 4.620 | 4.240 | 4.500 | 167,517,221 | 742,520,082 |
| 2024/11/18 | 4.930 | 4.970 | 4.350 | 4.380 | 291,140,271 | 1,355,985,812 |
| 2024/11/11 | 5.050 | 5.410 | 4.740 | 5.020 | 461,056,131 | 2,330,638,742 |
| 2024/11/04 | 3.890 | 5.350 | 3.870 | 5.080 | 575,369,944 | 2,616,494,820 |
| 2024/10/28 | 3.600 | 4.550 | 3.580 | 3.890 | 360,525,419 | 1,407,851,761 |
| 2024/10/21 | 3.290 | 3.610 | 3.250 | 3.580 | 120,802,011 | 414,652,902 |
| 2024/10/14 | 3.190 | 3.340 | 3.140 | 3.270 | 90,947,564 | 294,215,369 |
| 2024/10/08 | 3.810 | 3.820 | 3.160 | 3.190 | 141,871,862 | 495,842,157 |
| 2024/09/30 | 3.330 | 3.500 | 3.290 | 3.470 | 49,829,469 | 169,295,620 |
| 2024/09/23 | 2.900 | 3.250 | 2.870 | 3.220 | 86,246,051 | 263,912,916 |
| 2024/09/18 | 2.850 | 2.910 | 2.780 | 2.900 | 35,304,652 | 100,971,304 |
| 2024/09/09 | 2.770 | 2.900 | 2.730 | 2.800 | 46,687,316 | 130,724,484 |
| 2024/09/02 | 2.810 | 2.870 | 2.740 | 2.770 | 30,978,327 | 86,661,869 |
| 2024/08/26 | 2.720 | 2.850 | 2.670 | 2.800 | 27,550,721 | 76,039,989 |
| 2024/08/19 | 2.780 | 2.810 | 2.680 | 2.720 | 29,577,400 | 81,263,906 |
| 2024/08/12 | 2.830 | 2.870 | 2.750 | 2.780 | 34,450,016 | 96,718,419 |
| 2024/08/05 | 2.930 | 2.960 | 2.800 | 2.830 | 55,501,101 | 159,843,170 |
| 2024/07/29 | 2.710 | 3.160 | 2.680 | 2.950 | 132,228,166 | 380,155,977 |
| 2024/07/22 | 2.620 | 2.820 | 2.530 | 2.720 | 50,450,175 | 134,828,092 |
| 2024/07/15 | 2.720 | 2.780 | 2.610 | 2.640 | 63,747,966 | 171,322,658 |
| 2024/07/08 | 2.700 | 2.780 | 2.590 | 2.730 | 45,609,939 | 123,146,835 |