日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 14.420 | 15.850 | 14.260 | 15.510 | 440,087,052 | 6,605,706,650 |
| 2026/03/23 | 13.100 | 14.820 | 12.890 | 14.600 | 355,904,136 | 4,930,162,043 |
| 2026/03/16 | 15.450 | 16.260 | 13.870 | 13.960 | 442,214,994 | 6,582,370,185 |
| 2026/03/09 | 13.000 | 16.440 | 12.650 | 15.230 | 541,252,403 | 7,756,146,934 |
| 2026/03/02 | 13.050 | 13.700 | 12.160 | 13.400 | 446,817,911 | 5,843,261,231 |
| 2026/02/24 | 10.730 | 13.130 | 10.680 | 13.050 | 293,005,475 | 3,486,032,638 |
| 2026/02/09 | 10.240 | 10.660 | 10.120 | 10.550 | 151,754,129 | 1,577,104,785 |
| 2026/02/02 | 9.850 | 10.480 | 9.660 | 10.130 | 227,923,661 | 2,286,074,319 |
| 2026/01/26 | 10.100 | 11.300 | 9.790 | 10.150 | 377,857,096 | 3,905,153,087 |
| 2026/01/19 | 9.050 | 10.130 | 8.920 | 10.050 | 233,385,420 | 2,225,913,443 |
| 2026/01/12 | 9.320 | 9.330 | 8.740 | 9.020 | 294,319,490 | 2,679,043,157 |
| 2026/01/05 | 7.900 | 9.340 | 7.860 | 9.260 | 430,549,723 | 3,698,422,120 |
| 2025/12/29 | 7.600 | 7.870 | 7.540 | 7.720 | 106,972,488 | 821,816,139 |
| 2025/12/22 | 7.250 | 7.710 | 7.240 | 7.560 | 173,794,104 | 1,293,028,133 |
| 2025/12/15 | 6.770 | 7.290 | 6.610 | 7.210 | 143,344,108 | 999,108,432 |
| 2025/12/08 | 7.210 | 7.240 | 6.700 | 6.800 | 131,971,506 | 922,150,898 |
| 2025/12/01 | 7.250 | 7.430 | 6.950 | 7.200 | 128,803,039 | 928,347,903 |
| 2025/11/24 | 7.050 | 7.250 | 6.930 | 7.110 | 106,525,893 | 754,735,951 |
| 2025/11/17 | 7.390 | 7.440 | 6.800 | 6.800 | 145,866,696 | 1,036,747,541 |
| 2025/11/10 | 7.450 | 7.610 | 7.330 | 7.380 | 139,089,762 | 1,035,175,553 |
| 2025/11/03 | 7.550 | 7.590 | 7.260 | 7.450 | 134,116,969 | 1,000,847,881 |
| 2025/10/27 | 7.450 | 7.770 | 7.440 | 7.540 | 180,443,412 | 1,362,347,760 |
| 2025/10/20 | 7.730 | 7.750 | 7.350 | 7.400 | 171,196,594 | 1,293,818,259 |
| 2025/10/13 | 7.950 | 8.710 | 7.580 | 7.650 | 424,192,953 | 3,381,878,317 |
| 2025/10/09 | 7.340 | 8.500 | 7.340 | 8.260 | 222,704,379 | 1,750,456,418 |
| 2025/09/29 | 6.910 | 7.220 | 6.830 | 7.160 | 87,163,550 | 612,759,756 |
| 2025/09/22 | 6.700 | 6.920 | 6.410 | 6.830 | 138,368,979 | 929,147,693 |
| 2025/09/15 | 6.820 | 6.900 | 6.600 | 6.670 | 153,538,856 | 1,036,003,430 |
| 2025/09/08 | 6.700 | 7.040 | 6.580 | 6.810 | 218,151,142 | 1,479,610,120 |
| 2025/09/01 | 6.750 | 6.900 | 6.450 | 6.670 | 204,511,871 | 1,368,695,696 |
| 2025/08/25 | 7.140 | 7.310 | 6.800 | 7.000 | 207,672,278 | 1,466,685,463 |
| 2025/08/18 | 6.600 | 7.230 | 6.530 | 7.130 | 251,728,544 | 1,730,004,418 |
| 2025/08/11 | 6.420 | 6.600 | 6.360 | 6.560 | 177,607,961 | 1,151,787,627 |
| 2025/08/04 | 6.330 | 6.600 | 6.320 | 6.420 | 144,628,380 | 928,152,628 |
| 2025/07/28 | 6.560 | 6.590 | 6.210 | 6.340 | 228,775,536 | 1,469,882,818 |
| 2025/07/21 | 6.210 | 6.700 | 6.190 | 6.550 | 235,471,373 | 1,509,960,179 |
| 2025/07/14 | 6.080 | 6.210 | 5.920 | 6.200 | 151,427,955 | 924,089,095 |
| 2025/07/07 | 5.780 | 6.070 | 5.770 | 6.050 | 148,927,505 | 881,278,510 |
| 2025/06/30 | 5.600 | 5.920 | 5.560 | 5.790 | 148,936,514 | 851,544,518 |
| 2025/06/23 | 5.330 | 5.590 | 5.320 | 5.550 | 93,612,862 | 509,956,065 |
| 2025/06/16 | 5.510 | 5.550 | 5.340 | 5.360 | 90,937,077 | 494,697,698 |
| 2025/06/09 | 5.740 | 5.800 | 5.500 | 5.530 | 160,062,140 | 903,150,624 |
| 2025/06/03 | 5.620 | 5.820 | 5.600 | 5.740 | 105,207,782 | 599,158,318 |
| 2025/05/26 | 5.620 | 5.800 | 5.530 | 5.660 | 173,608,131 | 981,319,960 |
| 2025/05/19 | 5.640 | 6.050 | 5.620 | 5.670 | 315,083,083 | 1,810,152,311 |
| 2025/05/12 | 5.570 | 5.710 | 5.510 | 5.520 | 131,190,185 | 731,713,256 |
| 2025/05/06 | 5.420 | 5.720 | 5.420 | 5.540 | 137,972,216 | 762,296,493 |
| 2025/04/28 | 5.400 | 5.460 | 5.340 | 5.400 | 76,185,751 | 411,403,055 |
| 2025/04/21 | 5.220 | 5.440 | 5.200 | 5.390 | 148,104,490 | 786,805,103 |
| 2025/04/14 | 5.230 | 5.490 | 5.150 | 5.230 | 193,878,885 | 1,022,711,118 |
| 2025/04/07 | 5.320 | 5.390 | 4.640 | 5.180 | 260,741,374 | 1,338,255,102 |
| 2025/03/31 | 5.670 | 5.810 | 5.580 | 5.640 | 128,784,365 | 730,851,271 |
| 2025/03/24 | 6.330 | 6.390 | 5.720 | 5.740 | 266,765,486 | 1,612,597,362 |
| 2025/03/17 | 6.370 | 6.940 | 6.050 | 6.220 | 535,334,212 | 3,423,462,285 |
| 2025/03/10 | 5.950 | 6.960 | 5.950 | 6.390 | 966,891,096 | 6,103,500,043 |
| 2025/03/03 | 5.180 | 5.870 | 5.090 | 5.710 | 280,566,259 | 1,532,593,189 |
| 2025/02/24 | 5.230 | 5.360 | 5.190 | 5.210 | 126,692,141 | 664,817,009 |
| 2025/02/17 | 5.180 | 5.330 | 5.060 | 5.200 | 128,393,503 | 666,683,264 |
| 2025/02/10 | 5.250 | 5.290 | 5.130 | 5.170 | 85,424,323 | 445,060,722 |
| 2025/02/05 | 5.190 | 5.290 | 5.020 | 5.250 | 55,688,072 | 288,881,873 |
| 2025/01/27 | 5.130 | 5.240 | 5.120 | 5.140 | 16,269,660 | 83,910,771 |
| 2025/01/20 | 5.090 | 5.180 | 5.020 | 5.120 | 74,572,441 | 380,505,880 |
| 2025/01/13 | 4.730 | 5.100 | 4.700 | 5.060 | 85,454,998 | 418,515,852 |
| 2025/01/06 | 4.950 | 5.040 | 4.740 | 4.740 | 76,932,794 | 374,470,374 |
| 2024/12/30 | 5.430 | 5.460 | 4.900 | 4.950 | 97,851,389 | 507,359,451 |
| 2024/12/23 | 5.450 | 5.460 | 5.240 | 5.430 | 97,381,289 | 525,372,054 |
| 2024/12/16 | 5.640 | 5.710 | 5.310 | 5.450 | 126,225,690 | 697,712,501 |
| 2024/12/09 | 5.610 | 5.910 | 5.510 | 5.660 | 249,800,313 | 1,416,992,275 |
| 2024/12/02 | 5.310 | 5.680 | 5.300 | 5.630 | 188,645,981 | 1,033,779,975 |
| 2024/11/25 | 5.300 | 5.360 | 5.080 | 5.310 | 122,747,235 | 645,957,324 |
| 2024/11/18 | 5.410 | 5.570 | 5.260 | 5.280 | 166,128,614 | 893,771,943 |
| 2024/11/11 | 5.490 | 5.760 | 5.310 | 5.360 | 250,154,752 | 1,370,848,040 |
| 2024/11/04 | 5.090 | 5.610 | 5.060 | 5.500 | 226,465,034 | 1,203,661,655 |
| 2024/10/28 | 5.200 | 5.530 | 5.080 | 5.090 | 270,657,042 | 1,414,183,044 |
| 2024/10/21 | 4.940 | 5.260 | 4.930 | 5.200 | 306,780,996 | 1,559,214,412 |
| 2024/10/14 | 4.990 | 5.060 | 4.710 | 4.910 | 230,580,536 | 1,133,879,785 |
| 2024/10/07 | 5.610 | 6.400 | 4.840 | 4.910 | 363,223,500 | 1,975,935,840 |
| 2024/09/30 | 5.610 | 5.820 | 5.450 | 5.820 | 59,032,676 | 335,010,436 |
| 2024/09/23 | 4.270 | 5.300 | 4.210 | 5.290 | 176,339,663 | 840,699,343 |
| 2024/09/18 | 4.360 | 4.450 | 4.240 | 4.280 | 73,772,921 | 319,621,180 |
| 2024/09/09 | 4.660 | 4.730 | 4.330 | 4.330 | 84,387,693 | 380,799,464 |
| 2024/09/02 | 4.810 | 4.860 | 4.700 | 4.710 | 57,745,656 | 275,446,779 |
| 2024/08/26 | 4.650 | 4.890 | 4.590 | 4.800 | 88,594,302 | 419,272,534 |
| 2024/08/19 | 4.820 | 4.860 | 4.480 | 4.620 | 80,848,256 | 379,582,561 |
| 2024/08/12 | 4.980 | 5.060 | 4.800 | 4.810 | 72,935,859 | 358,297,407 |
| 2024/08/05 | 5.120 | 5.250 | 4.880 | 4.880 | 69,107,791 | 347,784,958 |
| 2024/07/29 | 5.100 | 5.330 | 4.990 | 5.160 | 56,171,187 | 289,000,757 |
| 2024/07/22 | 5.200 | 5.240 | 4.910 | 5.090 | 55,940,386 | 285,855,372 |
| 2024/07/15 | 5.460 | 5.460 | 5.120 | 5.170 | 65,459,747 | 347,100,308 |
| 2024/07/08 | 5.760 | 5.800 | 5.430 | 5.460 | 73,973,199 | 415,174,579 |