日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 18.210 | 18.260 | 13.000 | 13.200 | 545,098,345 | 8,540,328,320 |
| 2026/03/23 | 15.400 | 18.950 | 14.880 | 17.550 | 701,602,011 | 11,713,245,573 |
| 2026/03/16 | 16.940 | 20.020 | 16.140 | 16.140 | 794,546,274 | 13,753,596,002 |
| 2026/03/09 | 14.880 | 16.940 | 11.910 | 16.940 | 825,296,749 | 12,517,688,440 |
| 2026/03/02 | 10.320 | 13.530 | 10.320 | 13.530 | 579,960,485 | 6,916,028,783 |
| 2026/02/24 | 9.250 | 10.460 | 9.210 | 9.380 | 348,286,512 | 3,334,843,352 |
| 2026/02/09 | 9.010 | 10.340 | 8.780 | 8.850 | 576,163,275 | 5,326,629,477 |
| 2026/02/02 | 7.900 | 8.640 | 7.300 | 8.640 | 371,635,165 | 3,017,677,539 |
| 2026/01/26 | 7.140 | 9.350 | 7.080 | 8.730 | 482,331,484 | 3,894,826,733 |
| 2026/01/19 | 6.290 | 7.240 | 6.240 | 7.070 | 177,075,852 | 1,188,178,966 |
| 2026/01/12 | 6.800 | 7.280 | 6.360 | 6.380 | 284,853,435 | 1,909,942,281 |
| 2026/01/05 | 5.980 | 6.900 | 5.980 | 6.700 | 136,081,803 | 869,562,721 |
| 2025/12/29 | 5.990 | 6.120 | 5.860 | 5.940 | 24,866,088 | 148,637,041 |
| 2025/12/22 | 5.910 | 6.050 | 5.860 | 5.990 | 33,780,110 | 201,076,104 |
| 2025/12/15 | 5.880 | 5.970 | 5.700 | 5.920 | 32,730,098 | 192,043,850 |
| 2025/12/08 | 6.170 | 6.340 | 5.900 | 5.910 | 70,342,965 | 427,685,227 |
| 2025/12/01 | 6.350 | 6.450 | 6.080 | 6.150 | 42,144,665 | 263,720,241 |
| 2025/11/24 | 6.050 | 6.360 | 6.050 | 6.330 | 50,270,383 | 311,550,698 |
| 2025/11/17 | 6.760 | 6.790 | 5.990 | 6.020 | 93,199,236 | 595,543,118 |
| 2025/11/10 | 6.720 | 6.930 | 6.670 | 6.770 | 122,674,980 | 830,816,302 |
| 2025/11/03 | 6.450 | 6.760 | 6.360 | 6.690 | 81,906,121 | 537,713,684 |
| 2025/10/27 | 6.730 | 6.740 | 6.350 | 6.410 | 70,648,386 | 463,276,791 |
| 2025/10/20 | 6.280 | 7.090 | 6.260 | 6.690 | 129,334,619 | 851,021,793 |
| 2025/10/13 | 6.350 | 6.650 | 6.230 | 6.240 | 63,476,355 | 404,185,690 |
| 2025/10/09 | 6.330 | 6.750 | 6.300 | 6.640 | 53,546,902 | 348,322,597 |
| 2025/09/29 | 6.280 | 6.550 | 6.260 | 6.350 | 34,768,443 | 221,127,297 |
| 2025/09/22 | 6.680 | 6.690 | 6.190 | 6.320 | 91,870,610 | 594,402,846 |
| 2025/09/15 | 7.250 | 7.250 | 6.530 | 6.680 | 150,479,128 | 1,042,444,159 |
| 2025/09/08 | 6.740 | 7.500 | 6.720 | 7.300 | 261,189,988 | 1,845,307,265 |
| 2025/09/01 | 7.180 | 7.980 | 6.510 | 6.720 | 344,916,615 | 2,448,045,674 |
| 2025/08/25 | 6.830 | 7.480 | 6.680 | 7.190 | 338,764,848 | 2,386,598,354 |
| 2025/08/18 | 6.090 | 7.480 | 6.070 | 6.830 | 364,498,649 | 2,412,069,809 |
| 2025/08/11 | 6.180 | 6.180 | 6.000 | 6.060 | 79,971,406 | 488,225,433 |
| 2025/08/04 | 5.980 | 6.180 | 5.930 | 6.140 | 85,487,196 | 517,838,689 |
| 2025/07/28 | 6.120 | 6.120 | 5.910 | 6.000 | 93,627,999 | 565,279,043 |
| 2025/07/21 | 6.060 | 6.280 | 6.050 | 6.160 | 142,420,748 | 874,107,340 |
| 2025/07/14 | 6.160 | 6.220 | 5.950 | 6.060 | 101,443,460 | 618,551,497 |
| 2025/07/07 | 6.140 | 6.250 | 6.060 | 6.170 | 139,824,696 | 860,621,003 |
| 2025/06/30 | 6.260 | 6.430 | 6.110 | 6.130 | 246,309,071 | 1,535,121,285 |
| 2025/06/23 | 7.210 | 7.960 | 6.200 | 6.280 | 585,541,665 | 4,047,556,759 |
| 2025/06/16 | 6.340 | 8.440 | 6.340 | 7.340 | 467,832,109 | 3,328,625,455 |
| 2025/06/09 | 5.180 | 5.760 | 5.070 | 5.760 | 85,671,924 | 466,269,446 |
| 2025/06/03 | 4.980 | 5.230 | 4.980 | 5.170 | 25,794,038 | 131,291,653 |
| 2025/05/26 | 5.140 | 5.230 | 5.010 | 5.020 | 43,407,000 | 221,375,700 |
| 2025/05/19 | 5.260 | 5.340 | 5.120 | 5.140 | 54,873,940 | 286,167,597 |
| 2025/05/12 | 5.210 | 5.400 | 5.140 | 5.260 | 87,970,615 | 462,065,655 |
| 2025/05/06 | 5.080 | 5.420 | 5.050 | 5.160 | 69,980,694 | 362,325,043 |
| 2025/04/28 | 5.090 | 5.140 | 4.930 | 5.040 | 25,176,665 | 127,142,158 |
| 2025/04/21 | 4.860 | 5.200 | 4.850 | 5.100 | 52,260,416 | 261,432,731 |
| 2025/04/14 | 4.900 | 5.010 | 4.680 | 4.890 | 56,418,871 | 274,759,901 |
| 2025/04/07 | 4.970 | 4.970 | 4.170 | 4.860 | 81,174,102 | 384,968,178 |
| 2025/03/31 | 5.580 | 5.620 | 5.130 | 5.210 | 90,636,170 | 488,075,775 |
| 2025/03/24 | 5.520 | 6.390 | 5.400 | 5.700 | 242,079,438 | 1,392,561,967 |
| 2025/03/17 | 5.750 | 5.790 | 5.500 | 5.520 | 66,122,150 | 372,928,926 |
| 2025/03/10 | 5.530 | 5.730 | 5.450 | 5.660 | 57,217,072 | 319,986,475 |
| 2025/03/03 | 5.400 | 5.750 | 5.290 | 5.510 | 75,397,957 | 413,746,289 |
| 2025/02/24 | 5.780 | 5.830 | 5.360 | 5.400 | 101,770,845 | 569,153,450 |
| 2025/02/17 | 5.640 | 6.120 | 5.480 | 5.770 | 186,106,830 | 1,070,579,539 |
| 2025/02/10 | 5.780 | 6.150 | 5.650 | 5.730 | 186,062,666 | 1,084,280,186 |
| 2025/02/05 | 5.700 | 5.890 | 5.550 | 5.770 | 131,969,604 | 755,855,906 |
| 2025/01/27 | 5.390 | 5.640 | 5.350 | 5.620 | 44,495,600 | 244,725,800 |
| 2025/01/20 | 5.450 | 5.650 | 5.180 | 5.390 | 139,203,325 | 754,134,013 |
| 2025/01/13 | 5.220 | 5.950 | 5.180 | 5.500 | 209,722,117 | 1,145,607,064 |
| 2025/01/06 | 4.610 | 5.640 | 4.440 | 5.370 | 236,361,508 | 1,185,352,962 |
| 2024/12/30 | 4.900 | 4.910 | 4.510 | 4.720 | 55,183,238 | 262,672,212 |
| 2024/12/23 | 5.280 | 5.310 | 4.710 | 4.890 | 67,786,294 | 342,151,318 |
| 2024/12/16 | 5.520 | 5.680 | 5.140 | 5.240 | 88,815,240 | 479,158,219 |
| 2024/12/09 | 5.780 | 6.070 | 5.530 | 5.550 | 226,603,542 | 1,299,004,804 |
| 2024/12/02 | 5.020 | 6.770 | 5.020 | 5.900 | 456,736,770 | 2,593,123,011 |
| 2024/11/25 | 5.000 | 5.270 | 4.650 | 5.080 | 159,538,590 | 797,692,950 |
| 2024/11/18 | 4.630 | 5.590 | 4.460 | 5.060 | 174,733,299 | 862,308,830 |
| 2024/11/11 | 4.640 | 4.890 | 4.550 | 4.550 | 53,802,922 | 250,587,109 |
| 2024/11/04 | 4.580 | 4.850 | 4.550 | 4.690 | 56,562,068 | 264,003,452 |
| 2024/10/28 | 4.440 | 4.870 | 4.430 | 4.640 | 72,902,445 | 334,986,734 |
| 2024/10/21 | 4.240 | 4.570 | 4.200 | 4.470 | 69,237,976 | 302,569,955 |
| 2024/10/14 | 4.210 | 4.480 | 4.090 | 4.300 | 44,142,287 | 188,487,565 |
| 2024/10/08 | 4.950 | 4.950 | 4.100 | 4.150 | 70,568,798 | 320,205,920 |
| 2024/09/30 | 4.380 | 4.520 | 4.160 | 4.500 | 27,909,805 | 122,524,043 |
| 2024/09/23 | 3.700 | 4.160 | 3.680 | 4.130 | 33,105,461 | 129,690,643 |
| 2024/09/18 | 3.650 | 3.730 | 3.560 | 3.710 | 9,221,768 | 33,774,725 |
| 2024/09/09 | 3.660 | 3.730 | 3.640 | 3.650 | 10,417,585 | 38,232,536 |
| 2024/09/02 | 3.750 | 3.790 | 3.660 | 3.680 | 13,514,450 | 50,273,754 |
| 2024/08/26 | 3.610 | 3.790 | 3.600 | 3.760 | 13,898,700 | 51,286,203 |
| 2024/08/19 | 3.730 | 3.770 | 3.600 | 3.620 | 12,903,421 | 47,484,589 |
| 2024/08/12 | 3.760 | 3.820 | 3.690 | 3.740 | 12,628,324 | 47,387,785 |
| 2024/08/05 | 3.780 | 3.830 | 3.700 | 3.760 | 16,241,622 | 61,190,310 |
| 2024/07/29 | 3.700 | 3.870 | 3.660 | 3.780 | 17,733,750 | 66,545,896 |
| 2024/07/22 | 3.710 | 3.760 | 3.560 | 3.700 | 15,608,454 | 57,478,131 |
| 2024/07/15 | 3.930 | 3.930 | 3.650 | 3.730 | 18,083,973 | 68,899,937 |
| 2024/07/08 | 3.820 | 3.950 | 3.690 | 3.940 | 25,552,370 | 98,376,624 |