日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.620 | 4.750 | 4.400 | 4.430 | 55,641,523 | 253,168,929 |
| 2026/03/23 | 4.410 | 4.620 | 4.230 | 4.620 | 64,426,687 | 287,987,290 |
| 2026/03/16 | 4.860 | 5.000 | 4.500 | 4.500 | 64,679,403 | 304,963,385 |
| 2026/03/09 | 4.850 | 4.920 | 4.770 | 4.860 | 55,021,475 | 266,854,153 |
| 2026/03/02 | 4.820 | 4.860 | 4.590 | 4.860 | 93,902,114 | 449,086,860 |
| 2026/02/24 | 4.870 | 5.050 | 4.830 | 4.880 | 73,548,459 | 360,939,062 |
| 2026/02/09 | 5.390 | 5.480 | 4.780 | 4.800 | 147,166,338 | 752,387,903 |
| 2026/02/02 | 5.840 | 5.840 | 5.200 | 5.360 | 175,617,607 | 976,433,894 |
| 2026/01/26 | 6.900 | 7.190 | 6.470 | 6.490 | 149,970,198 | 1,014,173,463 |
| 2026/01/19 | 6.410 | 6.550 | 6.390 | 6.550 | 38,478,563 | 249,148,695 |
| 2026/01/12 | 6.520 | 6.800 | 6.370 | 6.410 | 83,278,335 | 543,391,135 |
| 2026/01/05 | 6.160 | 6.710 | 6.160 | 6.480 | 114,027,049 | 727,207,504 |
| 2025/12/29 | 6.230 | 6.230 | 6.080 | 6.100 | 22,893,258 | 141,022,469 |
| 2025/12/22 | 6.400 | 6.490 | 6.190 | 6.210 | 44,876,284 | 283,730,305 |
| 2025/12/15 | 6.200 | 6.370 | 6.100 | 6.360 | 61,830,699 | 386,905,598 |
| 2025/12/08 | 7.260 | 7.300 | 5.930 | 6.250 | 160,228,606 | 1,071,128,231 |
| 2025/12/01 | 6.850 | 7.380 | 6.760 | 7.180 | 120,854,934 | 851,120,872 |
| 2025/11/24 | 6.680 | 6.880 | 6.660 | 6.790 | 29,481,496 | 199,073,801 |
| 2025/11/17 | 7.050 | 7.070 | 6.650 | 6.660 | 37,071,215 | 254,215,856 |
| 2025/11/10 | 6.980 | 7.150 | 6.940 | 7.050 | 47,935,825 | 336,988,849 |
| 2025/11/03 | 6.880 | 7.060 | 6.860 | 6.960 | 32,728,978 | 227,139,107 |
| 2025/10/27 | 7.010 | 7.020 | 6.740 | 6.880 | 33,381,149 | 230,747,192 |
| 2025/10/20 | 6.980 | 7.070 | 6.930 | 6.990 | 24,193,918 | 169,175,971 |
| 2025/10/13 | 6.800 | 7.100 | 6.750 | 6.970 | 32,753,530 | 226,163,124 |
| 2025/10/09 | 6.810 | 6.940 | 6.760 | 6.900 | 12,201,806 | 83,612,875 |
| 2025/09/29 | 6.790 | 6.830 | 6.700 | 6.800 | 8,320,706 | 56,414,386 |
| 2025/09/22 | 7.020 | 7.030 | 6.650 | 6.790 | 29,964,502 | 205,931,039 |
| 2025/09/15 | 7.100 | 7.250 | 6.990 | 7.000 | 48,964,198 | 346,911,342 |
| 2025/09/08 | 7.130 | 7.210 | 7.050 | 7.090 | 43,588,404 | 310,349,436 |
| 2025/09/01 | 7.140 | 7.310 | 7.020 | 7.130 | 46,985,763 | 335,948,205 |
| 2025/08/25 | 7.320 | 7.440 | 7.010 | 7.150 | 77,153,000 | 557,816,190 |
| 2025/08/18 | 7.200 | 7.540 | 7.160 | 7.320 | 77,657,155 | 567,285,517 |
| 2025/08/11 | 7.590 | 7.700 | 7.080 | 7.190 | 108,682,803 | 803,165,914 |
| 2025/08/04 | 7.600 | 7.810 | 7.430 | 7.600 | 55,683,326 | 423,750,110 |
| 2025/07/28 | 7.700 | 7.740 | 7.390 | 7.650 | 50,783,961 | 386,973,782 |
| 2025/07/21 | 7.600 | 7.730 | 7.450 | 7.660 | 44,646,012 | 339,756,151 |
| 2025/07/14 | 7.640 | 7.700 | 7.320 | 7.600 | 38,264,740 | 289,472,758 |
| 2025/07/07 | 7.550 | 7.730 | 7.510 | 7.630 | 36,796,600 | 279,838,143 |
| 2025/06/30 | 7.440 | 7.730 | 7.380 | 7.570 | 38,205,971 | 287,690,961 |
| 2025/06/23 | 7.300 | 7.670 | 7.290 | 7.440 | 42,055,472 | 312,261,879 |
| 2025/06/16 | 7.710 | 7.740 | 7.280 | 7.340 | 51,808,514 | 389,470,503 |
| 2025/06/09 | 7.300 | 7.940 | 7.280 | 7.730 | 91,317,513 | 690,588,692 |
| 2025/06/03 | 7.140 | 7.380 | 7.120 | 7.260 | 46,229,732 | 334,009,813 |
| 2025/05/26 | 6.940 | 7.180 | 6.870 | 7.160 | 50,822,303 | 357,661,957 |
| 2025/05/19 | 6.870 | 7.320 | 6.800 | 6.940 | 68,277,162 | 476,745,283 |
| 2025/05/12 | 6.910 | 7.030 | 6.800 | 6.870 | 54,005,259 | 372,771,300 |
| 2025/05/06 | 6.870 | 7.010 | 6.760 | 6.920 | 47,760,280 | 329,068,329 |
| 2025/04/28 | 6.880 | 6.940 | 6.650 | 6.820 | 17,910,424 | 122,193,867 |
| 2025/04/21 | 6.810 | 7.360 | 6.810 | 6.910 | 58,031,570 | 404,625,121 |
| 2025/04/14 | 7.800 | 7.950 | 6.880 | 6.940 | 116,057,879 | 857,957,870 |
| 2025/04/07 | 7.560 | 8.010 | 7.150 | 7.800 | 241,664,322 | 1,843,898,776 |
| 2025/03/31 | 7.040 | 7.760 | 6.740 | 7.760 | 46,546,530 | 340,953,332 |
| 2025/03/24 | 7.090 | 7.210 | 6.650 | 7.050 | 38,191,855 | 267,342,985 |
| 2025/03/17 | 7.260 | 7.390 | 7.100 | 7.140 | 29,426,700 | 212,534,340 |
| 2025/03/10 | 7.110 | 7.200 | 6.920 | 7.200 | 34,842,450 | 247,642,713 |
| 2025/03/03 | 7.020 | 7.240 | 6.990 | 7.070 | 31,148,966 | 220,534,679 |
| 2025/02/24 | 7.200 | 7.240 | 6.970 | 6.980 | 31,389,320 | 222,785,698 |
| 2025/02/17 | 7.380 | 7.480 | 7.080 | 7.210 | 32,817,772 | 239,159,513 |
| 2025/02/10 | 7.300 | 7.410 | 7.170 | 7.330 | 35,322,556 | 257,942,965 |
| 2025/02/05 | 7.170 | 7.470 | 7.110 | 7.290 | 30,492,246 | 221,373,705 |
| 2025/01/27 | 6.860 | 7.390 | 6.800 | 7.190 | 13,288,508 | 93,816,866 |
| 2025/01/20 | 6.680 | 7.180 | 6.480 | 6.880 | 32,750,220 | 222,865,247 |
| 2025/01/13 | 6.320 | 6.700 | 6.180 | 6.600 | 22,421,906 | 144,621,293 |
| 2025/01/06 | 6.430 | 6.690 | 6.330 | 6.330 | 23,352,662 | 150,507,906 |
| 2024/12/30 | 7.290 | 7.300 | 6.450 | 6.460 | 21,714,860 | 149,289,662 |
| 2024/12/23 | 7.470 | 7.480 | 6.920 | 7.260 | 32,705,755 | 238,179,660 |
| 2024/12/16 | 8.080 | 8.090 | 7.280 | 7.470 | 45,845,329 | 354,384,393 |
| 2024/12/09 | 8.080 | 8.490 | 8.070 | 8.080 | 67,113,446 | 548,987,988 |
| 2024/12/02 | 8.030 | 8.160 | 7.780 | 8.070 | 69,810,739 | 559,184,019 |
| 2024/11/25 | 8.200 | 8.450 | 8.000 | 8.180 | 46,984,756 | 385,627,384 |
| 2024/11/18 | 8.080 | 8.660 | 7.750 | 8.200 | 73,098,156 | 597,394,679 |
| 2024/11/11 | 8.370 | 9.110 | 8.120 | 8.120 | 106,544,185 | 898,167,479 |
| 2024/11/04 | 7.250 | 8.880 | 7.240 | 8.450 | 131,819,093 | 1,048,620,884 |
| 2024/10/28 | 7.650 | 7.990 | 7.250 | 7.310 | 112,524,487 | 849,559,876 |
| 2024/10/21 | 6.330 | 7.670 | 6.260 | 7.520 | 170,998,575 | 1,187,585,103 |
| 2024/10/14 | 6.570 | 6.710 | 6.040 | 6.330 | 96,831,897 | 620,934,539 |
| 2024/10/07 | 7.000 | 8.150 | 6.510 | 6.570 | 139,418,373 | 983,945,167 |
| 2024/09/30 | 7.000 | 7.450 | 6.870 | 7.450 | 34,804,200 | 250,329,208 |
| 2024/09/23 | 6.080 | 6.840 | 5.950 | 6.770 | 68,136,697 | 436,756,227 |
| 2024/09/18 | 6.250 | 6.370 | 6.020 | 6.080 | 13,054,000 | 80,673,720 |
| 2024/09/09 | 6.350 | 6.500 | 6.250 | 6.260 | 12,327,696 | 78,157,592 |
| 2024/09/02 | 7.200 | 7.200 | 6.380 | 6.400 | 27,178,377 | 184,677,071 |
| 2024/08/26 | 6.390 | 6.730 | 6.300 | 6.660 | 17,557,481 | 114,474,776 |
| 2024/08/19 | 6.930 | 7.020 | 6.330 | 6.360 | 21,646,526 | 144,165,863 |
| 2024/08/12 | 6.570 | 7.140 | 6.480 | 6.930 | 34,558,924 | 234,309,504 |
| 2024/08/05 | 6.460 | 6.850 | 6.460 | 6.580 | 30,873,310 | 203,377,929 |
| 2024/07/29 | 6.060 | 6.680 | 5.940 | 6.510 | 29,392,988 | 185,102,341 |
| 2024/07/22 | 6.010 | 6.190 | 5.750 | 6.060 | 20,067,612 | 120,455,841 |
| 2024/07/15 | 6.170 | 6.190 | 5.810 | 6.020 | 20,051,854 | 121,263,587 |
| 2024/07/08 | 6.080 | 6.250 | 5.740 | 6.160 | 24,254,100 | 146,919,210 |