日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 8.720 | 8.980 | 8.170 | 8.200 | 108,311,200 | 922,540,646 |
| 2026/03/23 | 8.180 | 8.840 | 7.660 | 8.720 | 98,530,924 | 822,733,215 |
| 2026/03/16 | 9.020 | 9.090 | 8.250 | 8.260 | 90,694,600 | 784,961,763 |
| 2026/03/09 | 10.250 | 10.310 | 8.700 | 9.080 | 165,987,669 | 1,590,991,807 |
| 2026/03/02 | 10.800 | 11.000 | 9.580 | 10.450 | 159,331,225 | 1,666,206,285 |
| 2026/02/24 | 10.600 | 11.140 | 9.920 | 11.020 | 167,129,880 | 1,783,275,819 |
| 2026/02/09 | 9.540 | 11.320 | 9.530 | 10.500 | 253,166,730 | 2,587,996,897 |
| 2026/02/02 | 8.970 | 10.170 | 8.770 | 9.550 | 222,757,001 | 2,086,119,314 |
| 2026/01/26 | 8.040 | 9.550 | 8.040 | 9.110 | 376,340,049 | 3,268,513,325 |
| 2026/01/19 | 7.000 | 8.550 | 6.720 | 8.060 | 385,335,299 | 2,921,804,904 |
| 2026/01/12 | 6.380 | 6.800 | 6.120 | 6.800 | 61,393,967 | 400,595,634 |
| 2026/01/05 | 6.090 | 6.390 | 6.050 | 6.350 | 63,267,671 | 393,524,913 |
| 2025/12/29 | 6.070 | 6.110 | 5.900 | 6.090 | 23,569,790 | 142,420,456 |
| 2025/12/22 | 6.400 | 6.480 | 6.060 | 6.080 | 41,835,900 | 261,683,554 |
| 2025/12/15 | 6.440 | 6.490 | 6.140 | 6.370 | 41,457,581 | 263,670,215 |
| 2025/12/08 | 6.160 | 6.450 | 6.060 | 6.380 | 57,425,542 | 359,627,456 |
| 2025/12/01 | 6.140 | 6.200 | 5.940 | 6.160 | 29,414,002 | 179,719,552 |
| 2025/11/24 | 5.990 | 6.240 | 5.950 | 6.190 | 33,571,672 | 204,535,411 |
| 2025/11/17 | 6.340 | 6.570 | 5.920 | 5.940 | 41,150,443 | 254,824,118 |
| 2025/11/10 | 6.520 | 6.560 | 6.320 | 6.400 | 44,730,901 | 288,514,311 |
| 2025/11/03 | 6.210 | 6.770 | 6.210 | 6.570 | 66,255,688 | 426,686,630 |
| 2025/10/27 | 6.260 | 6.430 | 6.150 | 6.260 | 45,595,181 | 286,109,760 |
| 2025/10/20 | 6.160 | 6.380 | 6.050 | 6.260 | 42,341,398 | 263,045,935 |
| 2025/10/13 | 6.060 | 6.600 | 5.970 | 6.100 | 66,108,326 | 408,714,725 |
| 2025/10/09 | 6.700 | 6.750 | 6.360 | 6.370 | 34,779,028 | 227,628,738 |
| 2025/09/29 | 6.860 | 6.940 | 6.620 | 6.640 | 30,294,300 | 204,940,939 |
| 2025/09/22 | 7.010 | 7.030 | 6.260 | 6.850 | 136,246,784 | 924,775,046 |
| 2025/09/15 | 6.740 | 7.200 | 6.600 | 7.100 | 103,411,070 | 714,570,493 |
| 2025/09/08 | 6.470 | 6.980 | 6.380 | 6.730 | 85,514,362 | 567,815,363 |
| 2025/09/01 | 6.750 | 6.860 | 6.360 | 6.500 | 76,488,602 | 506,163,323 |
| 2025/08/25 | 7.330 | 7.470 | 6.540 | 6.750 | 123,573,031 | 867,791,610 |
| 2025/08/18 | 6.900 | 8.170 | 6.800 | 7.380 | 231,331,625 | 1,691,612,507 |
| 2025/08/11 | 6.980 | 7.300 | 6.810 | 6.870 | 126,719,512 | 885,769,388 |
| 2025/08/04 | 6.600 | 7.100 | 6.500 | 6.980 | 124,837,950 | 848,273,870 |
| 2025/07/28 | 6.780 | 7.050 | 6.500 | 6.620 | 122,030,264 | 822,178,903 |
| 2025/07/21 | 6.400 | 6.780 | 6.400 | 6.750 | 133,214,201 | 876,882,478 |
| 2025/07/14 | 6.040 | 7.200 | 5.980 | 6.600 | 191,395,146 | 1,235,455,667 |
| 2025/07/07 | 6.120 | 6.230 | 5.970 | 6.040 | 50,684,024 | 308,665,706 |
| 2025/06/30 | 6.290 | 6.380 | 6.100 | 6.150 | 80,663,790 | 502,535,411 |
| 2025/06/23 | 5.800 | 6.530 | 5.790 | 6.230 | 121,889,470 | 742,002,148 |
| 2025/06/16 | 5.380 | 5.990 | 5.360 | 5.880 | 84,119,900 | 475,487,734 |
| 2025/06/09 | 5.610 | 5.760 | 5.410 | 5.410 | 63,624,780 | 352,958,467 |
| 2025/06/03 | 5.950 | 6.090 | 5.700 | 5.720 | 87,401,526 | 512,609,949 |
| 2025/05/26 | 5.830 | 6.410 | 5.810 | 6.050 | 214,281,272 | 1,291,044,663 |
| 2025/05/19 | 5.690 | 6.120 | 5.530 | 6.090 | 125,731,348 | 736,471,370 |
| 2025/05/12 | 5.580 | 5.730 | 5.410 | 5.620 | 49,674,042 | 277,429,524 |
| 2025/05/06 | 5.530 | 5.700 | 5.420 | 5.570 | 57,178,189 | 317,624,839 |
| 2025/04/28 | 5.130 | 5.360 | 5.070 | 5.350 | 31,547,908 | 164,916,689 |
| 2025/04/21 | 5.120 | 5.470 | 5.060 | 5.150 | 67,189,802 | 349,386,970 |
| 2025/04/14 | 5.060 | 5.720 | 5.060 | 5.110 | 94,547,384 | 495,191,923 |
| 2025/04/07 | 5.080 | 5.380 | 4.220 | 4.980 | 107,830,086 | 529,984,872 |
| 2025/03/31 | 5.470 | 5.960 | 5.280 | 5.630 | 118,336,962 | 660,911,932 |
| 2025/03/24 | 6.130 | 6.130 | 5.440 | 5.470 | 135,202,106 | 783,158,199 |
| 2025/03/17 | 6.850 | 7.360 | 6.080 | 6.120 | 221,646,903 | 1,463,423,677 |
| 2025/03/10 | 6.660 | 7.500 | 6.450 | 6.930 | 353,321,453 | 2,432,618,203 |
| 2025/03/03 | 6.100 | 7.130 | 5.630 | 6.660 | 409,158,950 | 2,610,434,101 |
| 2025/02/24 | 5.020 | 6.700 | 5.000 | 6.280 | 380,438,802 | 2,187,523,111 |
| 2025/02/17 | 4.920 | 5.150 | 4.840 | 5.020 | 50,475,303 | 251,493,197 |
| 2025/02/10 | 4.880 | 5.330 | 4.860 | 4.920 | 66,196,064 | 330,814,829 |
| 2025/02/05 | 4.530 | 4.930 | 4.530 | 4.880 | 31,338,914 | 147,841,326 |
| 2025/01/27 | 4.600 | 4.700 | 4.500 | 4.510 | 9,617,408 | 44,023,685 |
| 2025/01/20 | 4.830 | 4.900 | 4.490 | 4.580 | 38,486,853 | 180,888,209 |
| 2025/01/13 | 4.540 | 4.980 | 4.410 | 4.810 | 41,673,289 | 195,239,358 |
| 2025/01/06 | 4.580 | 5.210 | 4.400 | 4.610 | 73,656,236 | 346,184,309 |
| 2024/12/30 | 5.310 | 5.570 | 4.590 | 4.610 | 72,210,485 | 362,496,634 |
| 2024/12/23 | 5.600 | 5.610 | 4.920 | 5.280 | 87,085,263 | 466,123,870 |
| 2024/12/16 | 5.880 | 5.940 | 5.430 | 5.570 | 78,030,901 | 445,166,290 |
| 2024/12/09 | 5.880 | 6.160 | 5.800 | 5.830 | 161,222,220 | 954,032,486 |
| 2024/12/02 | 5.350 | 6.490 | 5.300 | 5.930 | 205,841,580 | 1,187,191,312 |
| 2024/11/25 | 5.290 | 5.470 | 5.080 | 5.300 | 90,454,298 | 478,050,964 |
| 2024/11/18 | 5.600 | 5.700 | 5.120 | 5.270 | 126,884,570 | 688,031,580 |
| 2024/11/11 | 7.000 | 7.000 | 5.380 | 5.580 | 331,109,399 | 2,066,122,649 |
| 2024/11/04 | 4.630 | 6.670 | 4.630 | 6.670 | 200,282,527 | 1,131,596,277 |
| 2024/10/28 | 4.530 | 5.640 | 4.530 | 4.830 | 182,887,666 | 892,949,029 |
| 2024/10/21 | 4.250 | 4.760 | 4.230 | 4.680 | 115,736,403 | 518,499,085 |
| 2024/10/14 | 4.200 | 4.320 | 4.090 | 4.230 | 71,358,631 | 300,419,836 |
| 2024/10/08 | 5.020 | 5.020 | 4.170 | 4.230 | 111,262,320 | 512,919,295 |
| 2024/09/30 | 4.390 | 4.600 | 4.200 | 4.560 | 42,624,551 | 189,146,445 |
| 2024/09/23 | 3.680 | 4.250 | 3.640 | 4.210 | 95,672,978 | 377,429,898 |
| 2024/09/18 | 3.840 | 3.840 | 3.660 | 3.710 | 51,844,207 | 195,063,828 |
| 2024/09/09 | 4.280 | 4.450 | 3.670 | 3.880 | 190,404,375 | 774,945,806 |
| 2024/09/02 | 3.680 | 4.050 | 3.580 | 4.050 | 45,568,300 | 174,982,272 |
| 2024/08/26 | 3.620 | 3.730 | 3.510 | 3.660 | 54,747,700 | 198,734,151 |
| 2024/08/19 | 3.900 | 3.950 | 3.600 | 3.640 | 60,506,513 | 228,260,820 |
| 2024/08/12 | 4.050 | 4.160 | 3.920 | 3.930 | 106,765,653 | 428,664,096 |
| 2024/08/05 | 4.590 | 4.600 | 4.040 | 4.050 | 159,297,955 | 688,167,165 |
| 2024/07/29 | 5.040 | 5.990 | 4.700 | 4.730 | 391,100,628 | 2,000,479,712 |
| 2024/07/22 | 4.250 | 5.030 | 3.950 | 5.030 | 365,812,594 | 1,669,934,491 |
| 2024/07/15 | 4.270 | 4.510 | 3.550 | 4.510 | 280,084,256 | 1,179,154,717 |
| 2024/07/08 | 3.290 | 3.880 | 3.060 | 3.880 | 75,035,775 | 264,688,696 |