日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 6.090 | 6.330 | 6.000 | 6.040 | 143,441,697 | 877,145,977 |
| 2026/03/23 | 6.080 | 6.250 | 5.870 | 6.140 | 187,922,558 | 1,143,508,765 |
| 2026/03/16 | 7.170 | 7.170 | 6.210 | 6.220 | 256,060,792 | 1,713,686,850 |
| 2026/03/09 | 7.220 | 7.300 | 6.800 | 7.100 | 248,440,201 | 1,765,167,628 |
| 2026/03/02 | 7.800 | 7.970 | 7.180 | 7.300 | 327,066,152 | 2,473,437,774 |
| 2026/02/24 | 7.460 | 8.060 | 7.450 | 7.920 | 288,536,720 | 2,228,224,820 |
| 2026/02/09 | 7.550 | 7.690 | 7.310 | 7.360 | 266,254,912 | 1,990,921,104 |
| 2026/02/02 | 7.560 | 7.920 | 7.300 | 7.400 | 348,800,177 | 2,631,697,335 |
| 2026/01/26 | 8.160 | 8.400 | 7.420 | 7.600 | 684,906,981 | 5,407,340,614 |
| 2026/01/19 | 7.040 | 8.480 | 7.010 | 8.230 | 583,039,143 | 4,483,571,009 |
| 2026/01/12 | 7.620 | 7.900 | 6.920 | 7.070 | 654,966,887 | 4,832,018,208 |
| 2026/01/05 | 6.600 | 8.020 | 6.530 | 7.500 | 605,552,074 | 4,337,266,730 |
| 2025/12/29 | 6.680 | 6.700 | 6.440 | 6.590 | 134,814,446 | 890,112,379 |
| 2025/12/22 | 6.330 | 6.670 | 6.220 | 6.580 | 210,941,485 | 1,360,572,578 |
| 2025/12/15 | 6.670 | 6.760 | 6.080 | 6.320 | 284,045,731 | 1,834,225,307 |
| 2025/12/08 | 6.800 | 6.920 | 6.560 | 6.710 | 251,825,656 | 1,699,193,613 |
| 2025/12/01 | 6.750 | 7.160 | 6.470 | 6.810 | 371,845,706 | 2,527,621,186 |
| 2025/11/24 | 6.660 | 6.790 | 6.460 | 6.700 | 273,836,122 | 1,821,694,801 |
| 2025/11/17 | 7.020 | 7.230 | 6.560 | 6.650 | 353,408,365 | 2,426,148,425 |
| 2025/11/10 | 7.260 | 7.400 | 6.950 | 7.030 | 300,250,312 | 2,149,792,233 |
| 2025/11/03 | 7.430 | 7.620 | 7.110 | 7.190 | 461,595,703 | 3,386,958,470 |
| 2025/10/27 | 6.730 | 8.140 | 6.690 | 7.510 | 1,403,819,787 | 10,202,260,302 |
| 2025/10/20 | 5.800 | 8.350 | 5.760 | 6.880 | 1,185,187,052 | 7,937,790,280 |
| 2025/10/13 | 5.650 | 5.900 | 5.570 | 5.700 | 340,741,112 | 1,943,928,043 |
| 2025/10/09 | 5.430 | 5.990 | 5.390 | 5.820 | 227,028,597 | 1,284,414,287 |
| 2025/09/29 | 5.240 | 5.410 | 5.140 | 5.380 | 86,804,116 | 459,410,783 |
| 2025/09/22 | 5.320 | 5.380 | 5.130 | 5.230 | 217,531,545 | 1,145,303,584 |
| 2025/09/15 | 5.260 | 5.640 | 5.220 | 5.320 | 358,035,215 | 1,919,068,752 |
| 2025/09/08 | 5.250 | 5.360 | 5.150 | 5.290 | 237,138,291 | 1,247,940,256 |
| 2025/09/01 | 5.360 | 5.420 | 4.970 | 5.210 | 389,334,666 | 2,040,113,649 |
| 2025/08/25 | 5.500 | 5.650 | 5.200 | 5.330 | 498,433,868 | 2,701,511,564 |
| 2025/08/18 | 5.260 | 5.750 | 5.150 | 5.410 | 622,544,129 | 3,357,069,215 |
| 2025/08/11 | 5.260 | 5.290 | 5.080 | 5.220 | 561,160,786 | 2,925,050,597 |
| 2025/08/04 | 4.620 | 5.410 | 4.590 | 5.260 | 649,286,553 | 3,226,954,168 |
| 2025/07/28 | 4.760 | 4.860 | 4.580 | 4.630 | 342,242,113 | 1,611,104,746 |
| 2025/07/21 | 4.540 | 5.370 | 4.510 | 4.790 | 992,345,351 | 4,765,738,548 |
| 2025/07/14 | 4.480 | 4.490 | 4.370 | 4.450 | 193,761,092 | 861,752,456 |
| 2025/07/07 | 4.400 | 4.490 | 4.370 | 4.480 | 252,883,821 | 1,121,539,746 |
| 2025/06/30 | 4.350 | 4.780 | 4.340 | 4.400 | 514,469,797 | 2,298,393,818 |
| 2025/06/23 | 4.130 | 4.410 | 4.120 | 4.340 | 233,446,548 | 992,147,829 |
| 2025/06/16 | 4.260 | 4.280 | 4.130 | 4.150 | 163,221,859 | 686,347,917 |
| 2025/06/09 | 4.390 | 4.450 | 4.240 | 4.260 | 245,085,437 | 1,062,445,369 |
| 2025/06/03 | 4.370 | 4.470 | 4.340 | 4.390 | 169,165,928 | 743,061,338 |
| 2025/05/26 | 4.410 | 4.530 | 4.370 | 4.390 | 297,494,580 | 1,316,413,516 |
| 2025/05/19 | 4.580 | 4.720 | 4.390 | 4.410 | 403,200,426 | 1,824,481,927 |
| 2025/05/12 | 4.580 | 4.780 | 4.490 | 4.580 | 493,516,839 | 2,273,878,835 |
| 2025/05/06 | 4.400 | 4.700 | 4.390 | 4.550 | 418,514,076 | 1,887,498,482 |
| 2025/04/28 | 4.490 | 4.490 | 4.310 | 4.370 | 176,595,397 | 779,668,677 |
| 2025/04/21 | 4.400 | 4.570 | 4.380 | 4.440 | 463,330,905 | 2,060,664,199 |
| 2025/04/14 | 4.630 | 4.690 | 4.280 | 4.450 | 495,463,355 | 2,235,778,389 |
| 2025/04/07 | 4.180 | 4.570 | 3.870 | 4.490 | 867,048,560 | 3,708,800,215 |
| 2025/03/31 | 4.970 | 5.020 | 4.570 | 4.590 | 843,030,929 | 4,036,010,572 |
| 2025/03/24 | 5.790 | 6.250 | 5.180 | 5.180 | 2,525,520,153 | 14,142,912,856 |
| 2025/03/17 | 4.620 | 5.260 | 4.540 | 5.260 | 523,308,694 | 2,574,678,774 |
| 2025/03/10 | 4.610 | 4.720 | 4.460 | 4.600 | 303,079,246 | 1,393,406,833 |
| 2025/03/03 | 4.370 | 4.760 | 4.330 | 4.610 | 434,465,057 | 1,962,695,894 |
| 2025/02/24 | 4.380 | 4.540 | 4.310 | 4.370 | 347,270,945 | 1,527,992,158 |
| 2025/02/17 | 4.100 | 4.460 | 4.070 | 4.350 | 271,973,986 | 1,154,529,570 |
| 2025/02/10 | 4.130 | 4.210 | 4.060 | 4.110 | 161,306,207 | 665,791,369 |
| 2025/02/05 | 3.940 | 4.180 | 3.890 | 4.140 | 141,829,544 | 572,636,783 |
| 2025/01/27 | 3.970 | 4.020 | 3.880 | 3.910 | 37,229,152 | 146,869,004 |
| 2025/01/20 | 3.970 | 4.020 | 3.810 | 3.960 | 227,265,461 | 895,425,916 |
| 2025/01/13 | 3.830 | 4.060 | 3.790 | 3.960 | 142,931,818 | 558,863,408 |
| 2025/01/06 | 3.970 | 4.060 | 3.820 | 3.890 | 120,638,023 | 474,710,620 |
| 2024/12/30 | 4.430 | 4.430 | 3.950 | 3.970 | 137,385,795 | 576,333,410 |
| 2024/12/23 | 4.380 | 4.480 | 4.240 | 4.430 | 149,537,790 | 655,349,364 |
| 2024/12/16 | 4.490 | 4.530 | 4.350 | 4.400 | 164,596,721 | 731,220,933 |
| 2024/12/09 | 4.730 | 4.800 | 4.450 | 4.490 | 308,405,017 | 1,424,060,165 |
| 2024/12/02 | 4.350 | 4.750 | 4.310 | 4.700 | 315,857,169 | 1,430,043,332 |
| 2024/11/25 | 4.150 | 4.490 | 4.030 | 4.350 | 189,385,461 | 805,835,136 |
| 2024/11/18 | 4.350 | 4.500 | 4.120 | 4.150 | 212,939,553 | 911,381,286 |
| 2024/11/11 | 4.700 | 4.860 | 4.310 | 4.320 | 314,465,781 | 1,430,033,139 |
| 2024/11/04 | 4.260 | 4.990 | 4.260 | 4.710 | 552,891,861 | 2,518,422,426 |
| 2024/10/28 | 4.190 | 4.570 | 4.100 | 4.290 | 356,597,353 | 1,528,911,150 |
| 2024/10/21 | 4.060 | 4.220 | 3.980 | 4.170 | 219,776,263 | 902,731,000 |
| 2024/10/14 | 4.040 | 4.150 | 3.860 | 4.030 | 227,457,712 | 914,380,002 |
| 2024/10/07 | 3.970 | 4.570 | 3.910 | 4.020 | 511,679,149 | 2,106,838,896 |
| 2024/09/30 | 3.970 | 4.170 | 3.910 | 4.150 | 93,465,015 | 378,533,310 |
| 2024/09/23 | 3.380 | 3.850 | 3.350 | 3.810 | 157,052,965 | 564,998,041 |
| 2024/09/18 | 3.360 | 3.470 | 3.280 | 3.390 | 54,299,413 | 183,260,518 |
| 2024/09/09 | 3.350 | 3.440 | 3.290 | 3.350 | 70,931,779 | 238,153,447 |
| 2024/09/02 | 3.520 | 3.530 | 3.350 | 3.370 | 78,775,851 | 271,185,867 |
| 2024/08/26 | 3.550 | 3.570 | 3.390 | 3.530 | 97,408,352 | 341,903,315 |
| 2024/08/19 | 3.580 | 3.660 | 3.480 | 3.540 | 90,678,510 | 323,268,888 |
| 2024/08/12 | 3.630 | 3.700 | 3.560 | 3.580 | 93,785,748 | 339,269,943 |
| 2024/08/05 | 3.710 | 3.780 | 3.630 | 3.640 | 99,841,865 | 368,416,481 |
| 2024/07/29 | 3.670 | 3.850 | 3.580 | 3.740 | 131,598,863 | 488,231,781 |
| 2024/07/22 | 3.650 | 3.680 | 3.480 | 3.650 | 116,849,213 | 422,409,904 |
| 2024/07/15 | 3.640 | 3.660 | 3.520 | 3.640 | 101,943,628 | 368,526,215 |
| 2024/07/08 | 3.700 | 3.740 | 3.540 | 3.640 | 112,441,152 | 410,972,410 |