日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 6.580 | 6.830 | 6.400 | 6.520 | 120,022,015 | 790,044,913 |
| 2026/03/23 | 6.140 | 6.740 | 6.070 | 6.670 | 146,208,417 | 936,464,910 |
| 2026/03/16 | 7.310 | 7.320 | 6.330 | 6.330 | 163,577,690 | 1,116,008,790 |
| 2026/03/09 | 7.460 | 7.750 | 7.310 | 7.330 | 216,710,008 | 1,617,198,434 |
| 2026/03/02 | 7.480 | 7.720 | 6.770 | 7.570 | 271,739,326 | 2,006,794,922 |
| 2026/02/24 | 7.190 | 7.650 | 7.190 | 7.590 | 172,354,352 | 1,276,283,976 |
| 2026/02/09 | 7.240 | 7.330 | 7.000 | 7.130 | 124,635,927 | 894,262,776 |
| 2026/02/02 | 7.070 | 7.440 | 7.000 | 7.150 | 166,345,271 | 1,191,863,866 |
| 2026/01/26 | 7.780 | 7.930 | 6.980 | 7.110 | 318,843,021 | 2,375,380,506 |
| 2026/01/19 | 7.620 | 7.990 | 7.420 | 7.730 | 307,916,062 | 2,367,874,516 |
| 2026/01/12 | 9.180 | 9.380 | 7.460 | 7.630 | 788,793,828 | 6,635,728,078 |
| 2026/01/05 | 7.280 | 8.760 | 7.120 | 8.760 | 1,041,924,208 | 8,314,555,179 |
| 2025/12/29 | 6.760 | 7.550 | 6.700 | 7.300 | 460,803,724 | 3,261,338,356 |
| 2025/12/22 | 6.940 | 7.020 | 6.330 | 6.750 | 572,379,417 | 3,869,284,858 |
| 2025/12/15 | 6.700 | 7.040 | 6.310 | 6.800 | 776,090,614 | 5,209,508,246 |
| 2025/12/08 | 6.290 | 7.130 | 6.160 | 6.760 | 1,198,669,172 | 7,893,236,497 |
| 2025/12/01 | 5.200 | 5.890 | 5.150 | 5.890 | 211,026,969 | 1,167,506,705 |
| 2025/11/24 | 5.050 | 5.220 | 5.030 | 5.170 | 130,377,779 | 667,208,284 |
| 2025/11/17 | 5.670 | 5.770 | 5.020 | 5.040 | 199,601,392 | 1,072,857,482 |
| 2025/11/10 | 6.000 | 6.000 | 5.630 | 5.710 | 167,803,941 | 979,135,995 |
| 2025/11/03 | 5.380 | 6.080 | 5.350 | 5.950 | 336,875,824 | 1,916,823,438 |
| 2025/10/27 | 5.530 | 5.700 | 5.270 | 5.310 | 195,381,354 | 1,065,316,832 |
| 2025/10/20 | 5.160 | 5.560 | 5.160 | 5.520 | 183,518,089 | 981,821,776 |
| 2025/10/13 | 5.400 | 5.750 | 5.090 | 5.110 | 207,813,811 | 1,109,206,216 |
| 2025/10/09 | 5.360 | 5.670 | 5.270 | 5.600 | 121,422,080 | 664,785,888 |
| 2025/09/29 | 5.130 | 5.330 | 5.060 | 5.240 | 54,556,566 | 283,148,577 |
| 2025/09/22 | 5.130 | 5.250 | 5.000 | 5.150 | 108,101,763 | 554,832,298 |
| 2025/09/15 | 5.280 | 5.340 | 5.130 | 5.160 | 123,777,296 | 647,045,814 |
| 2025/09/08 | 5.340 | 5.360 | 5.100 | 5.270 | 122,821,056 | 646,959,912 |
| 2025/09/01 | 5.710 | 5.730 | 5.140 | 5.310 | 168,535,224 | 922,309,013 |
| 2025/08/25 | 5.750 | 5.850 | 5.510 | 5.680 | 164,492,439 | 937,195,671 |
| 2025/08/18 | 5.670 | 5.810 | 5.620 | 5.720 | 155,306,771 | 886,025,128 |
| 2025/08/11 | 5.530 | 5.710 | 5.480 | 5.650 | 187,529,900 | 1,048,760,965 |
| 2025/08/04 | 5.150 | 5.580 | 5.130 | 5.480 | 148,874,655 | 794,246,284 |
| 2025/07/28 | 5.340 | 5.340 | 5.120 | 5.180 | 118,243,441 | 620,186,848 |
| 2025/07/21 | 5.260 | 5.630 | 5.230 | 5.330 | 227,365,831 | 1,219,249,268 |
| 2025/07/14 | 5.180 | 5.330 | 5.150 | 5.220 | 184,453,804 | 962,848,856 |
| 2025/07/07 | 5.040 | 5.180 | 5.000 | 5.080 | 130,006,181 | 659,781,368 |
| 2025/06/30 | 4.960 | 5.180 | 4.960 | 5.050 | 185,793,981 | 935,937,179 |
| 2025/06/23 | 4.700 | 5.020 | 4.660 | 4.950 | 132,250,701 | 639,101,512 |
| 2025/06/16 | 4.970 | 5.360 | 4.680 | 4.710 | 223,850,050 | 1,103,580,746 |
| 2025/06/09 | 5.080 | 5.240 | 4.920 | 5.060 | 212,068,016 | 1,076,245,181 |
| 2025/06/03 | 4.860 | 5.320 | 4.840 | 5.070 | 252,273,865 | 1,267,045,486 |
| 2025/05/26 | 4.730 | 5.230 | 4.720 | 4.910 | 314,290,270 | 1,539,236,597 |
| 2025/05/19 | 4.780 | 5.020 | 4.680 | 4.700 | 159,535,332 | 764,971,916 |
| 2025/05/12 | 4.840 | 4.930 | 4.700 | 4.780 | 164,619,904 | 792,233,288 |
| 2025/05/06 | 4.540 | 4.980 | 4.510 | 4.810 | 178,026,981 | 838,507,080 |
| 2025/04/28 | 4.440 | 4.620 | 4.260 | 4.470 | 96,514,280 | 429,247,260 |
| 2025/04/21 | 4.310 | 4.520 | 4.250 | 4.390 | 138,700,544 | 605,774,625 |
| 2025/04/14 | 4.430 | 4.600 | 4.220 | 4.310 | 206,258,613 | 905,475,311 |
| 2025/04/07 | 4.900 | 4.950 | 3.870 | 4.390 | 313,204,677 | 1,418,034,175 |
| 2025/03/31 | 5.330 | 5.640 | 5.170 | 5.290 | 393,520,423 | 2,108,285,666 |
| 2025/03/24 | 5.280 | 5.700 | 5.140 | 5.460 | 682,141,197 | 3,680,151,757 |
| 2025/03/17 | 5.110 | 5.440 | 4.880 | 5.250 | 461,213,657 | 2,384,474,606 |
| 2025/03/10 | 5.100 | 5.350 | 4.980 | 5.150 | 317,125,768 | 1,631,612,076 |
| 2025/03/03 | 4.900 | 5.170 | 4.820 | 5.030 | 254,894,639 | 1,269,375,302 |
| 2025/02/24 | 5.050 | 5.300 | 4.870 | 4.900 | 392,670,212 | 1,975,131,166 |
| 2025/02/17 | 4.730 | 5.080 | 4.700 | 5.040 | 401,551,435 | 1,962,582,638 |
| 2025/02/10 | 4.880 | 5.050 | 4.690 | 4.720 | 384,106,422 | 1,857,154,550 |
| 2025/02/05 | 4.620 | 4.920 | 4.440 | 4.880 | 233,590,552 | 1,101,379,452 |
| 2025/01/27 | 4.920 | 4.940 | 4.580 | 4.580 | 94,838,325 | 450,956,235 |
| 2025/01/20 | 4.690 | 5.250 | 4.650 | 4.980 | 734,526,841 | 3,593,672,569 |
| 2025/01/13 | 4.420 | 4.880 | 4.200 | 4.700 | 452,874,379 | 2,060,578,424 |
| 2025/01/06 | 4.850 | 5.080 | 4.500 | 4.520 | 680,642,922 | 3,224,545,842 |
| 2024/12/30 | 6.660 | 6.920 | 5.310 | 5.310 | 1,092,128,482 | 6,607,377,316 |
| 2024/12/23 | 5.400 | 6.290 | 4.850 | 6.290 | 859,962,928 | 4,908,238,411 |
| 2024/12/16 | 4.400 | 5.700 | 4.380 | 5.390 | 656,753,328 | 3,262,422,156 |
| 2024/12/09 | 4.440 | 4.600 | 4.380 | 4.390 | 108,789,641 | 484,385,876 |
| 2024/12/02 | 4.350 | 4.550 | 4.270 | 4.430 | 127,621,437 | 561,534,322 |
| 2024/11/25 | 4.210 | 4.330 | 4.000 | 4.330 | 94,469,155 | 398,423,661 |
| 2024/11/18 | 4.120 | 4.410 | 4.010 | 4.210 | 108,478,481 | 454,253,639 |
| 2024/11/11 | 4.350 | 4.690 | 4.070 | 4.090 | 160,518,226 | 690,228,371 |
| 2024/11/04 | 4.080 | 4.600 | 4.050 | 4.390 | 226,286,489 | 968,506,172 |
| 2024/10/28 | 4.090 | 4.240 | 4.010 | 4.060 | 122,455,216 | 502,066,385 |
| 2024/10/21 | 3.860 | 4.090 | 3.810 | 4.070 | 103,594,884 | 409,976,753 |
| 2024/10/14 | 3.880 | 3.970 | 3.760 | 3.850 | 75,491,288 | 291,773,828 |
| 2024/10/08 | 4.390 | 4.400 | 3.830 | 3.860 | 118,401,718 | 487,815,078 |
| 2024/09/30 | 3.890 | 4.060 | 3.810 | 4.000 | 42,959,508 | 169,260,461 |
| 2024/09/23 | 3.380 | 3.750 | 3.360 | 3.740 | 65,349,467 | 232,480,728 |
| 2024/09/18 | 3.270 | 3.400 | 3.180 | 3.360 | 31,685,349 | 104,640,865 |
| 2024/09/09 | 3.200 | 3.290 | 3.120 | 3.240 | 44,035,003 | 141,462,447 |
| 2024/09/02 | 3.350 | 3.350 | 3.190 | 3.200 | 32,153,517 | 105,222,384 |
| 2024/08/26 | 3.260 | 3.380 | 3.180 | 3.340 | 33,515,918 | 110,267,370 |
| 2024/08/19 | 3.430 | 3.470 | 3.240 | 3.250 | 27,111,453 | 90,755,588 |
| 2024/08/12 | 3.440 | 3.540 | 3.380 | 3.430 | 34,643,024 | 119,431,825 |
| 2024/08/05 | 3.450 | 3.560 | 3.350 | 3.470 | 49,969,765 | 172,770,462 |
| 2024/07/29 | 3.370 | 3.550 | 3.310 | 3.460 | 41,158,731 | 140,865,756 |
| 2024/07/22 | 3.260 | 3.360 | 3.170 | 3.360 | 40,837,241 | 134,252,429 |
| 2024/07/15 | 3.380 | 3.390 | 3.160 | 3.250 | 42,756,162 | 140,881,553 |
| 2024/07/08 | 3.460 | 3.500 | 3.330 | 3.390 | 49,542,978 | 169,436,984 |