日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 6.800 | 7.090 | 5.750 | 5.800 | 588,414,435 | 3,742,315,806 |
| 2026/03/23 | 6.760 | 8.210 | 6.670 | 6.900 | 1,049,872,919 | 7,490,843,277 |
| 2026/03/16 | 6.940 | 7.990 | 6.600 | 7.030 | 1,127,198,724 | 8,048,198,889 |
| 2026/03/09 | 5.720 | 6.940 | 5.690 | 6.940 | 522,556,006 | 3,303,860,347 |
| 2026/03/02 | 5.700 | 5.820 | 5.450 | 5.770 | 229,730,437 | 1,306,017,534 |
| 2026/02/24 | 5.410 | 5.790 | 5.410 | 5.780 | 175,353,406 | 981,540,690 |
| 2026/02/09 | 5.450 | 5.510 | 5.270 | 5.370 | 111,713,540 | 603,253,116 |
| 2026/02/02 | 5.430 | 5.590 | 5.340 | 5.420 | 145,266,289 | 790,974,943 |
| 2026/01/26 | 5.610 | 5.890 | 5.330 | 5.440 | 342,378,924 | 1,906,194,659 |
| 2026/01/19 | 5.230 | 5.620 | 5.200 | 5.590 | 243,258,543 | 1,316,028,717 |
| 2026/01/12 | 5.300 | 5.380 | 5.080 | 5.230 | 197,107,490 | 1,034,321,553 |
| 2026/01/05 | 5.080 | 5.390 | 5.060 | 5.300 | 176,606,642 | 919,679,088 |
| 2025/12/29 | 5.140 | 5.210 | 5.000 | 5.060 | 71,196,371 | 363,279,483 |
| 2025/12/22 | 5.040 | 5.190 | 4.970 | 5.140 | 126,019,951 | 640,811,450 |
| 2025/12/15 | 5.070 | 5.170 | 4.800 | 5.030 | 132,643,415 | 665,538,334 |
| 2025/12/08 | 5.050 | 5.140 | 4.920 | 5.100 | 163,152,819 | 824,329,617 |
| 2025/12/01 | 5.000 | 5.070 | 4.880 | 5.040 | 154,869,674 | 773,961,195 |
| 2025/11/24 | 4.910 | 4.990 | 4.840 | 4.980 | 148,528,198 | 732,244,016 |
| 2025/11/17 | 5.980 | 6.010 | 4.800 | 4.800 | 323,566,273 | 1,746,448,958 |
| 2025/11/10 | 5.580 | 6.190 | 5.530 | 5.980 | 663,304,731 | 3,860,433,534 |
| 2025/11/03 | 5.680 | 5.900 | 5.510 | 5.530 | 397,345,007 | 2,246,986,014 |
| 2025/10/27 | 5.630 | 5.990 | 5.410 | 5.620 | 554,429,495 | 3,139,457,015 |
| 2025/10/20 | 5.680 | 6.050 | 5.460 | 5.620 | 556,971,477 | 3,176,129,847 |
| 2025/10/13 | 5.840 | 6.740 | 5.510 | 5.570 | 934,868,850 | 5,529,749,247 |
| 2025/10/09 | 5.620 | 6.680 | 5.500 | 6.410 | 638,524,394 | 3,864,668,894 |
| 2025/09/29 | 6.000 | 6.240 | 5.610 | 5.610 | 448,030,045 | 2,627,696,213 |
| 2025/09/22 | 4.770 | 5.670 | 4.530 | 5.670 | 406,979,201 | 2,100,012,677 |
| 2025/09/15 | 4.840 | 5.380 | 4.730 | 4.770 | 476,749,066 | 2,350,372,895 |
| 2025/09/08 | 4.750 | 5.160 | 4.660 | 4.870 | 713,007,697 | 3,465,217,407 |
| 2025/09/01 | 4.320 | 4.680 | 4.190 | 4.680 | 227,114,312 | 1,014,633,188 |
| 2025/08/25 | 4.440 | 4.570 | 4.230 | 4.340 | 243,843,701 | 1,071,693,065 |
| 2025/08/18 | 4.310 | 4.500 | 4.280 | 4.420 | 267,932,507 | 1,172,874,549 |
| 2025/08/11 | 4.360 | 4.380 | 4.210 | 4.300 | 178,835,120 | 771,226,455 |
| 2025/08/04 | 4.120 | 4.380 | 4.110 | 4.310 | 180,921,195 | 765,296,654 |
| 2025/07/28 | 4.230 | 4.270 | 4.100 | 4.150 | 156,354,160 | 654,733,045 |
| 2025/07/21 | 4.220 | 4.280 | 4.190 | 4.230 | 197,145,578 | 833,925,794 |
| 2025/07/14 | 4.270 | 4.500 | 4.170 | 4.230 | 399,845,533 | 1,716,336,950 |
| 2025/07/07 | 4.600 | 4.850 | 4.210 | 4.260 | 703,430,251 | 3,151,367,524 |
| 2025/06/30 | 3.800 | 5.470 | 3.790 | 4.920 | 577,999,243 | 2,598,106,597 |
| 2025/06/23 | 3.410 | 3.740 | 3.410 | 3.740 | 132,770,130 | 474,653,214 |
| 2025/06/16 | 3.540 | 3.680 | 3.430 | 3.450 | 101,964,000 | 359,423,100 |
| 2025/06/09 | 3.660 | 3.710 | 3.530 | 3.540 | 89,872,900 | 324,441,169 |
| 2025/06/03 | 3.570 | 3.650 | 3.530 | 3.650 | 70,059,800 | 252,215,280 |
| 2025/05/26 | 3.570 | 3.720 | 3.550 | 3.580 | 98,556,059 | 355,294,592 |
| 2025/05/19 | 3.660 | 3.740 | 3.540 | 3.570 | 109,367,610 | 396,731,005 |
| 2025/05/12 | 3.640 | 3.690 | 3.570 | 3.660 | 130,313,562 | 474,341,365 |
| 2025/05/06 | 3.450 | 3.770 | 3.400 | 3.650 | 213,779,861 | 762,659,654 |
| 2025/04/28 | 3.500 | 3.620 | 3.280 | 3.370 | 261,219,319 | 899,247,505 |
| 2025/04/21 | 2.980 | 3.410 | 2.960 | 3.410 | 156,926,059 | 500,594,128 |
| 2025/04/14 | 2.960 | 3.030 | 2.880 | 2.980 | 62,170,700 | 184,180,698 |
| 2025/04/07 | 3.130 | 3.130 | 2.570 | 2.930 | 117,739,059 | 346,152,833 |
| 2025/03/31 | 3.300 | 3.300 | 3.160 | 3.260 | 99,464,436 | 323,756,739 |
| 2025/03/24 | 3.600 | 3.660 | 3.270 | 3.320 | 337,195,179 | 1,167,538,307 |
| 2025/03/17 | 3.210 | 3.950 | 3.210 | 3.680 | 339,228,312 | 1,191,539,445 |
| 2025/03/10 | 3.090 | 3.240 | 3.080 | 3.210 | 85,031,213 | 268,273,477 |
| 2025/03/03 | 3.110 | 3.190 | 3.070 | 3.090 | 57,944,550 | 180,497,273 |
| 2025/02/24 | 3.100 | 3.240 | 3.080 | 3.100 | 68,441,150 | 214,220,799 |
| 2025/02/17 | 3.110 | 3.200 | 3.070 | 3.100 | 56,698,552 | 176,899,482 |
| 2025/02/10 | 3.210 | 3.210 | 3.090 | 3.100 | 47,660,368 | 150,249,310 |
| 2025/02/05 | 3.080 | 3.210 | 3.040 | 3.180 | 28,862,799 | 90,268,403 |
| 2025/01/27 | 3.060 | 3.120 | 3.040 | 3.050 | 9,119,223 | 27,973,216 |
| 2025/01/20 | 3.110 | 3.180 | 3.030 | 3.060 | 48,651,885 | 150,577,584 |
| 2025/01/13 | 2.960 | 3.180 | 2.880 | 3.100 | 45,438,891 | 137,679,839 |
| 2025/01/06 | 3.040 | 3.120 | 2.930 | 2.980 | 36,381,400 | 109,780,874 |
| 2024/12/30 | 3.410 | 3.420 | 3.020 | 3.050 | 49,738,239 | 160,405,820 |
| 2024/12/23 | 3.540 | 3.560 | 3.220 | 3.400 | 80,154,840 | 274,931,101 |
| 2024/12/16 | 3.660 | 3.910 | 3.460 | 3.560 | 125,133,841 | 456,425,685 |
| 2024/12/09 | 3.610 | 3.740 | 3.570 | 3.640 | 138,428,884 | 503,881,137 |
| 2024/12/02 | 3.400 | 3.660 | 3.400 | 3.600 | 108,398,493 | 381,020,702 |
| 2024/11/25 | 3.270 | 3.420 | 3.210 | 3.410 | 78,623,070 | 261,618,265 |
| 2024/11/18 | 3.300 | 3.410 | 3.200 | 3.290 | 64,910,297 | 214,203,980 |
| 2024/11/11 | 3.420 | 3.550 | 3.260 | 3.270 | 79,767,417 | 269,215,032 |
| 2024/11/04 | 3.250 | 3.550 | 3.230 | 3.430 | 112,490,401 | 378,530,199 |
| 2024/10/28 | 3.290 | 3.400 | 3.220 | 3.240 | 107,686,609 | 354,019,727 |
| 2024/10/21 | 3.080 | 3.320 | 3.060 | 3.280 | 118,939,472 | 378,822,218 |
| 2024/10/14 | 3.100 | 3.130 | 3.000 | 3.070 | 64,412,542 | 198,068,566 |
| 2024/10/07 | 3.060 | 3.550 | 3.010 | 3.050 | 187,540,663 | 594,035,050 |
| 2024/09/30 | 3.060 | 3.250 | 3.010 | 3.230 | 49,025,594 | 153,817,801 |
| 2024/09/23 | 2.690 | 2.980 | 2.660 | 2.970 | 65,437,660 | 184,861,389 |
| 2024/09/18 | 2.660 | 2.720 | 2.600 | 2.680 | 20,130,837 | 53,648,680 |
| 2024/09/09 | 2.640 | 2.730 | 2.620 | 2.650 | 30,971,400 | 82,383,924 |
| 2024/09/02 | 2.750 | 2.780 | 2.650 | 2.650 | 37,905,270 | 102,628,518 |
| 2024/08/26 | 2.700 | 2.810 | 2.630 | 2.770 | 51,834,057 | 141,377,390 |
| 2024/08/19 | 2.770 | 2.860 | 2.620 | 2.680 | 58,098,326 | 158,753,675 |
| 2024/08/12 | 2.980 | 3.090 | 2.750 | 2.780 | 87,092,485 | 252,568,206 |
| 2024/08/05 | 2.930 | 2.990 | 2.840 | 2.860 | 107,595,400 | 312,564,637 |
| 2024/07/29 | 3.250 | 3.300 | 2.970 | 2.980 | 274,098,090 | 856,556,531 |
| 2024/07/22 | 2.600 | 3.320 | 2.600 | 3.250 | 368,644,830 | 1,084,737,412 |
| 2024/07/15 | 2.720 | 2.720 | 2.530 | 2.590 | 32,204,364 | 85,019,520 |
| 2024/07/08 | 2.710 | 2.760 | 2.530 | 2.730 | 39,844,168 | 106,881,980 |