日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 8.350 | 8.870 | 7.180 | 7.270 | 233,951,153 | 1,852,308,253 |
| 2026/03/23 | 7.070 | 9.000 | 6.730 | 8.790 | 268,195,045 | 2,118,070,367 |
| 2026/03/16 | 7.660 | 7.710 | 7.100 | 7.110 | 40,401,242 | 298,767,184 |
| 2026/03/09 | 8.010 | 8.020 | 7.700 | 7.710 | 46,742,032 | 367,392,371 |
| 2026/03/02 | 8.680 | 9.080 | 7.800 | 8.070 | 114,943,123 | 966,384,306 |
| 2026/02/24 | 8.290 | 8.480 | 8.290 | 8.390 | 32,290,444 | 270,028,837 |
| 2026/02/09 | 8.270 | 8.460 | 8.210 | 8.280 | 36,983,585 | 307,148,673 |
| 2026/02/02 | 8.220 | 8.390 | 8.080 | 8.210 | 38,749,980 | 318,718,585 |
| 2026/01/26 | 8.900 | 8.910 | 8.170 | 8.240 | 64,924,739 | 555,431,142 |
| 2026/01/19 | 8.880 | 9.080 | 8.550 | 8.930 | 76,139,087 | 674,592,310 |
| 2026/01/12 | 9.260 | 9.400 | 8.880 | 8.940 | 102,146,857 | 931,579,335 |
| 2026/01/05 | 9.060 | 9.420 | 8.960 | 9.280 | 112,645,542 | 1,034,086,075 |
| 2025/12/29 | 8.930 | 9.180 | 8.830 | 9.040 | 44,737,250 | 402,411,563 |
| 2025/12/22 | 9.020 | 9.090 | 8.780 | 8.980 | 49,398,005 | 442,976,609 |
| 2025/12/15 | 8.950 | 9.040 | 8.620 | 8.980 | 51,849,139 | 461,327,714 |
| 2025/12/08 | 9.030 | 9.130 | 8.770 | 8.950 | 40,474,429 | 363,055,628 |
| 2025/12/01 | 9.400 | 9.480 | 8.780 | 9.010 | 57,787,254 | 529,764,651 |
| 2025/11/24 | 9.310 | 9.780 | 9.310 | 9.400 | 64,796,475 | 612,326,688 |
| 2025/11/17 | 9.990 | 10.490 | 9.300 | 9.410 | 169,867,772 | 1,664,279,496 |
| 2025/11/10 | 9.770 | 9.810 | 9.450 | 9.650 | 60,238,289 | 582,504,254 |
| 2025/11/03 | 9.970 | 10.050 | 9.740 | 9.770 | 60,492,028 | 597,812,466 |
| 2025/10/27 | 10.000 | 10.610 | 9.900 | 9.970 | 132,292,308 | 1,338,798,156 |
| 2025/10/20 | 9.860 | 10.250 | 9.770 | 10.080 | 100,065,967 | 999,659,010 |
| 2025/10/13 | 10.000 | 11.280 | 9.840 | 9.860 | 282,947,153 | 2,898,793,582 |
| 2025/10/09 | 9.680 | 10.670 | 9.650 | 10.500 | 84,012,498 | 850,626,542 |
| 2025/09/29 | 9.680 | 9.740 | 9.430 | 9.710 | 32,825,455 | 316,437,386 |
| 2025/09/22 | 10.080 | 10.130 | 9.650 | 9.730 | 105,583,410 | 1,045,011,800 |
| 2025/09/15 | 10.330 | 10.450 | 10.010 | 10.150 | 121,409,045 | 1,242,621,575 |
| 2025/09/08 | 10.360 | 10.480 | 10.090 | 10.330 | 120,017,976 | 1,237,985,422 |
| 2025/09/01 | 12.900 | 12.900 | 9.850 | 10.330 | 228,764,442 | 2,629,647,260 |
| 2025/08/25 | 13.090 | 13.340 | 11.900 | 13.040 | 281,741,055 | 3,618,259,498 |
| 2025/08/18 | 13.350 | 14.160 | 12.690 | 13.100 | 377,727,632 | 5,033,220,696 |
| 2025/08/11 | 12.980 | 14.900 | 12.750 | 13.520 | 748,754,985 | 10,136,270,609 |
| 2025/08/04 | 10.100 | 14.390 | 10.050 | 12.750 | 693,854,647 | 8,203,096,564 |
| 2025/07/28 | 10.430 | 11.750 | 10.050 | 10.230 | 495,362,606 | 5,258,274,062 |
| 2025/07/21 | 10.230 | 11.630 | 10.010 | 10.440 | 498,458,948 | 5,272,449,522 |
| 2025/07/14 | 10.520 | 10.930 | 9.930 | 10.360 | 452,635,077 | 4,723,247,028 |
| 2025/07/07 | 9.750 | 12.480 | 9.280 | 10.690 | 888,580,005 | 9,374,519,052 |
| 2025/06/30 | 8.250 | 10.480 | 8.250 | 10.010 | 982,937,966 | 9,089,718,840 |
| 2025/06/23 | 6.530 | 9.340 | 6.480 | 8.270 | 768,647,821 | 5,883,999,069 |
| 2025/06/16 | 6.600 | 7.200 | 6.460 | 6.460 | 264,800,428 | 1,768,866,859 |
| 2025/06/09 | 6.910 | 6.990 | 6.550 | 6.670 | 258,849,174 | 1,754,997,399 |
| 2025/06/03 | 6.680 | 7.520 | 6.650 | 6.910 | 269,974,182 | 1,873,620,823 |
| 2025/05/26 | 7.010 | 7.450 | 6.750 | 6.800 | 271,851,707 | 1,903,641,578 |
| 2025/05/19 | 7.080 | 8.830 | 6.800 | 7.200 | 375,510,769 | 2,807,881,775 |
| 2025/05/12 | 6.440 | 6.870 | 6.350 | 6.640 | 232,156,672 | 1,526,430,118 |
| 2025/05/06 | 5.770 | 6.700 | 5.740 | 6.430 | 253,081,294 | 1,558,980,771 |
| 2025/04/28 | 5.590 | 5.760 | 5.440 | 5.710 | 48,283,417 | 271,594,220 |
| 2025/04/21 | 5.600 | 5.830 | 5.540 | 5.570 | 70,818,571 | 399,062,647 |
| 2025/04/14 | 5.910 | 6.050 | 5.530 | 5.610 | 89,747,779 | 518,293,423 |
| 2025/04/07 | 5.430 | 5.910 | 4.950 | 5.720 | 162,530,471 | 894,323,916 |
| 2025/03/31 | 6.330 | 6.600 | 5.950 | 6.020 | 124,661,415 | 776,017,308 |
| 2025/03/24 | 7.720 | 7.770 | 6.180 | 6.270 | 264,330,502 | 1,846,348,556 |
| 2025/03/17 | 7.080 | 8.380 | 6.830 | 7.700 | 481,690,315 | 3,611,473,136 |
| 2025/03/10 | 6.380 | 7.880 | 6.240 | 7.270 | 366,339,661 | 2,543,313,096 |
| 2025/03/03 | 5.940 | 6.780 | 5.870 | 6.580 | 312,355,474 | 1,965,496,820 |
| 2025/02/24 | 5.580 | 6.150 | 5.470 | 5.940 | 171,614,488 | 992,789,813 |
| 2025/02/17 | 5.680 | 5.870 | 5.480 | 5.560 | 131,627,360 | 743,365,515 |
| 2025/02/10 | 5.860 | 6.450 | 5.600 | 5.690 | 319,420,990 | 1,884,583,841 |
| 2025/02/05 | 5.110 | 5.450 | 5.060 | 5.330 | 49,390,982 | 258,685,268 |
| 2025/01/27 | 5.250 | 5.250 | 5.060 | 5.080 | 10,024,000 | 51,723,840 |
| 2025/01/20 | 5.660 | 5.720 | 5.010 | 5.160 | 130,773,934 | 704,544,569 |
| 2025/01/13 | 5.080 | 6.160 | 5.020 | 5.570 | 259,934,121 | 1,418,590,465 |
| 2025/01/06 | 4.850 | 5.300 | 4.810 | 5.210 | 127,553,500 | 643,188,523 |
| 2024/12/30 | 4.700 | 5.330 | 4.500 | 5.020 | 126,313,677 | 617,358,096 |
| 2024/12/23 | 5.460 | 5.470 | 4.520 | 4.760 | 111,167,498 | 561,673,783 |
| 2024/12/16 | 5.740 | 6.310 | 5.500 | 5.520 | 265,189,571 | 1,529,480,850 |
| 2024/12/09 | 5.600 | 6.150 | 5.430 | 5.740 | 177,827,558 | 1,018,951,907 |
| 2024/12/02 | 5.140 | 5.650 | 5.140 | 5.630 | 109,086,897 | 587,978,374 |
| 2024/11/25 | 5.080 | 5.180 | 4.840 | 5.140 | 72,837,639 | 368,558,453 |
| 2024/11/18 | 5.260 | 5.490 | 5.030 | 5.100 | 102,601,074 | 535,577,606 |
| 2024/11/11 | 5.550 | 5.890 | 5.240 | 5.260 | 163,687,836 | 897,827,780 |
| 2024/11/04 | 5.270 | 5.930 | 5.270 | 5.560 | 162,580,867 | 895,414,125 |
| 2024/10/28 | 5.170 | 6.600 | 5.130 | 5.630 | 386,491,095 | 2,176,911,092 |
| 2024/10/21 | 4.670 | 5.250 | 4.660 | 5.150 | 178,270,459 | 879,319,039 |
| 2024/10/14 | 4.700 | 5.070 | 4.400 | 4.620 | 152,236,684 | 715,131,823 |
| 2024/10/08 | 5.470 | 5.470 | 4.400 | 4.780 | 178,214,635 | 896,419,614 |
| 2024/09/30 | 4.720 | 5.080 | 4.580 | 4.990 | 77,902,190 | 377,241,355 |
| 2024/09/23 | 4.170 | 5.020 | 4.120 | 4.660 | 317,504,776 | 1,426,390,206 |
| 2024/09/18 | 4.000 | 4.380 | 3.760 | 4.150 | 112,280,400 | 457,261,929 |
| 2024/09/09 | 3.830 | 4.540 | 3.830 | 4.100 | 245,992,185 | 1,002,418,153 |
| 2024/09/02 | 3.380 | 4.240 | 3.350 | 3.940 | 228,337,578 | 851,128,321 |
| 2024/08/26 | 3.410 | 3.440 | 3.210 | 3.390 | 29,723,532 | 99,945,376 |
| 2024/08/19 | 3.580 | 3.950 | 3.350 | 3.380 | 104,224,805 | 371,561,429 |
| 2024/08/12 | 3.360 | 3.710 | 3.290 | 3.600 | 39,515,013 | 137,907,395 |
| 2024/08/05 | 3.430 | 3.480 | 3.350 | 3.360 | 24,696,445 | 84,091,395 |
| 2024/07/29 | 3.360 | 3.560 | 3.320 | 3.460 | 32,160,878 | 110,151,007 |
| 2024/07/22 | 3.330 | 3.390 | 3.160 | 3.350 | 29,674,381 | 98,148,015 |
| 2024/07/15 | 3.550 | 3.640 | 3.330 | 3.340 | 38,889,539 | 134,752,252 |
| 2024/07/08 | 3.370 | 3.720 | 3.340 | 3.550 | 87,603,632 | 306,174,693 |