日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.970 | 6.130 | 5.660 | 5.690 | 119,137,991 | 698,446,472 |
| 2026/03/23 | 6.120 | 6.150 | 5.720 | 6.040 | 174,439,931 | 1,047,947,885 |
| 2026/03/16 | 7.030 | 7.280 | 6.160 | 6.240 | 259,545,280 | 1,733,113,607 |
| 2026/03/09 | 7.090 | 7.500 | 6.800 | 7.040 | 373,471,860 | 2,654,451,244 |
| 2026/03/02 | 6.720 | 7.320 | 6.030 | 7.160 | 517,310,974 | 3,521,594,455 |
| 2026/02/24 | 6.180 | 7.000 | 6.150 | 6.850 | 271,448,796 | 1,776,632,369 |
| 2026/02/09 | 6.500 | 7.350 | 6.070 | 6.070 | 600,395,876 | 3,901,072,204 |
| 2026/02/02 | 5.750 | 6.270 | 5.570 | 6.110 | 176,391,686 | 1,045,120,739 |
| 2026/01/26 | 5.960 | 5.960 | 5.680 | 5.790 | 124,811,870 | 729,837,409 |
| 2026/01/19 | 5.580 | 6.390 | 5.540 | 5.990 | 256,769,789 | 1,508,522,510 |
| 2026/01/12 | 5.540 | 5.750 | 5.450 | 5.580 | 143,216,356 | 799,147,266 |
| 2026/01/05 | 5.450 | 5.630 | 5.430 | 5.530 | 78,500,403 | 432,537,220 |
| 2025/12/29 | 5.580 | 5.590 | 5.370 | 5.460 | 43,813,252 | 240,972,886 |
| 2025/12/22 | 5.650 | 5.680 | 5.570 | 5.600 | 47,941,823 | 269,672,754 |
| 2025/12/15 | 5.860 | 5.880 | 5.570 | 5.650 | 56,403,140 | 323,754,023 |
| 2025/12/08 | 5.830 | 6.080 | 5.700 | 5.880 | 76,652,948 | 450,144,437 |
| 2025/12/01 | 5.770 | 5.940 | 5.730 | 5.810 | 62,124,009 | 361,095,802 |
| 2025/11/24 | 5.880 | 5.960 | 5.680 | 5.780 | 69,550,280 | 405,130,381 |
| 2025/11/17 | 6.460 | 6.500 | 5.880 | 5.890 | 92,275,649 | 570,494,199 |
| 2025/11/10 | 6.280 | 6.480 | 6.220 | 6.240 | 95,761,511 | 603,776,326 |
| 2025/11/03 | 6.600 | 6.600 | 6.180 | 6.280 | 84,535,966 | 542,298,221 |
| 2025/10/27 | 6.420 | 6.960 | 6.160 | 6.220 | 172,325,255 | 1,109,774,642 |
| 2025/10/20 | 6.350 | 6.670 | 6.290 | 6.440 | 92,202,773 | 593,555,351 |
| 2025/10/13 | 6.430 | 6.630 | 6.310 | 6.320 | 79,529,005 | 510,775,034 |
| 2025/10/09 | 6.180 | 6.760 | 6.160 | 6.630 | 70,466,599 | 453,276,398 |
| 2025/09/29 | 6.110 | 6.220 | 6.060 | 6.160 | 31,332,166 | 192,301,168 |
| 2025/09/22 | 6.560 | 6.560 | 6.050 | 6.100 | 91,391,186 | 577,363,817 |
| 2025/09/15 | 6.590 | 6.850 | 6.500 | 6.560 | 110,856,471 | 734,424,120 |
| 2025/09/08 | 6.550 | 6.990 | 6.550 | 6.560 | 136,709,901 | 910,829,715 |
| 2025/09/01 | 6.780 | 7.000 | 6.460 | 6.600 | 118,697,891 | 796,462,848 |
| 2025/08/25 | 7.020 | 7.120 | 6.590 | 6.730 | 175,279,431 | 1,203,293,293 |
| 2025/08/18 | 6.930 | 7.180 | 6.860 | 7.020 | 170,803,360 | 1,195,196,511 |
| 2025/08/11 | 6.870 | 7.070 | 6.810 | 6.990 | 139,785,756 | 969,414,217 |
| 2025/08/04 | 7.140 | 7.140 | 6.850 | 6.880 | 117,516,157 | 822,906,889 |
| 2025/07/28 | 7.500 | 7.770 | 7.100 | 7.150 | 257,634,219 | 1,901,340,536 |
| 2025/07/21 | 6.660 | 7.610 | 6.480 | 7.440 | 293,720,179 | 2,069,992,961 |
| 2025/07/14 | 7.120 | 7.180 | 6.390 | 6.680 | 197,288,172 | 1,349,944,316 |
| 2025/07/07 | 7.300 | 7.500 | 7.080 | 7.150 | 195,179,721 | 1,416,516,825 |
| 2025/06/30 | 7.290 | 7.640 | 7.260 | 7.320 | 202,272,127 | 1,492,262,616 |
| 2025/06/23 | 7.400 | 8.160 | 7.260 | 7.330 | 387,895,785 | 2,923,764,479 |
| 2025/06/16 | 8.270 | 9.930 | 7.420 | 7.420 | 727,482,407 | 6,009,004,681 |
| 2025/06/09 | 8.000 | 9.100 | 7.950 | 8.680 | 355,329,747 | 2,996,318,091 |
| 2025/06/03 | 7.220 | 8.180 | 7.180 | 8.130 | 180,483,549 | 1,385,662,447 |
| 2025/05/26 | 6.850 | 7.430 | 6.720 | 7.330 | 266,179,349 | 1,885,215,239 |
| 2025/05/19 | 7.160 | 7.200 | 6.830 | 6.880 | 96,295,707 | 675,755,123 |
| 2025/05/12 | 7.020 | 7.290 | 6.820 | 7.230 | 110,455,111 | 783,126,736 |
| 2025/05/06 | 6.850 | 7.130 | 6.790 | 7.020 | 96,389,358 | 669,665,064 |
| 2025/04/28 | 6.880 | 6.930 | 6.500 | 6.870 | 89,641,212 | 609,112,035 |
| 2025/04/21 | 6.590 | 7.150 | 6.490 | 6.940 | 140,455,278 | 954,042,475 |
| 2025/04/14 | 6.180 | 6.650 | 6.060 | 6.590 | 117,350,767 | 747,524,385 |
| 2025/04/07 | 6.230 | 6.260 | 5.620 | 6.120 | 112,162,649 | 679,425,246 |
| 2025/03/31 | 6.170 | 6.770 | 6.140 | 6.560 | 121,046,836 | 775,910,218 |
| 2025/03/24 | 6.010 | 6.440 | 5.820 | 6.190 | 144,617,977 | 884,338,929 |
| 2025/03/17 | 6.110 | 6.330 | 5.970 | 6.030 | 99,301,445 | 606,731,828 |
| 2025/03/10 | 5.570 | 6.170 | 5.550 | 6.080 | 157,811,716 | 922,014,950 |
| 2025/03/03 | 5.620 | 5.740 | 5.520 | 5.580 | 70,284,576 | 394,647,894 |
| 2025/02/24 | 5.610 | 5.720 | 5.420 | 5.620 | 113,124,527 | 632,648,917 |
| 2025/02/17 | 5.650 | 5.890 | 5.530 | 5.600 | 95,388,115 | 540,612,141 |
| 2025/02/10 | 5.780 | 5.830 | 5.640 | 5.670 | 77,135,453 | 441,986,145 |
| 2025/02/05 | 5.640 | 5.830 | 5.570 | 5.780 | 55,360,941 | 315,834,168 |
| 2025/01/27 | 5.840 | 5.890 | 5.580 | 5.610 | 25,200,846 | 144,400,847 |
| 2025/01/20 | 6.350 | 6.410 | 5.790 | 5.810 | 104,473,238 | 636,242,019 |
| 2025/01/13 | 6.040 | 6.390 | 5.950 | 6.390 | 85,831,672 | 531,512,628 |
| 2025/01/06 | 5.900 | 6.240 | 5.720 | 6.110 | 109,629,429 | 656,954,353 |
| 2024/12/30 | 6.080 | 6.240 | 5.670 | 6.020 | 128,153,579 | 769,241,857 |
| 2024/12/23 | 6.670 | 6.670 | 5.900 | 6.100 | 230,806,726 | 1,462,160,609 |
| 2024/12/16 | 8.190 | 8.190 | 7.020 | 7.020 | 3,661,600 | 27,846,468 |
| 2024/12/09 | 8.620 | 8.620 | 8.620 | 8.620 | 1,080,600 | 9,314,772 |
| 2024/12/02 | - | - | - | - | 0 | - |
| 2024/11/25 | - | - | - | - | 0 | - |
| 2024/11/18 | - | - | - | - | 0 | - |
| 2024/11/11 | - | - | - | - | 0 | - |
| 2024/11/04 | 4.407 | 4.685 | 4.197 | 4.519 | 111,113,700 | 494,678,192 |
| 2024/10/28 | 4.394 | 4.537 | 4.277 | 4.407 | 98,470,613 | 433,639,961 |
| 2024/10/21 | 4.398 | 4.577 | 4.251 | 4.479 | 90,044,713 | 398,560,410 |
| 2024/10/14 | 4.125 | 4.550 | 4.049 | 4.456 | 81,289,448 | 349,138,179 |
| 2024/10/07 | 3.714 | 4.470 | 3.611 | 4.166 | 128,141,160 | 511,315,263 |
| 2024/09/30 | 3.714 | 3.826 | 3.611 | 3.709 | 27,179,473 | 100,971,742 |
| 2024/09/23 | 3.714 | 4.031 | 3.714 | 3.799 | 58,692,184 | 223,881,335 |
| 2024/09/18 | 4.157 | 4.157 | 3.763 | 3.763 | 22,186,301 | 87,857,751 |
| 2024/09/09 | 4.013 | 4.210 | 3.942 | 4.170 | 46,664,116 | 190,564,583 |
| 2024/09/02 | 3.852 | 4.094 | 3.696 | 4.076 | 58,974,922 | 231,741,955 |
| 2024/08/26 | 3.660 | 3.870 | 3.571 | 3.817 | 40,007,084 | 149,206,419 |
| 2024/08/19 | 3.669 | 4.009 | 3.615 | 3.718 | 47,612,366 | 178,677,306 |
| 2024/08/12 | 3.222 | 3.866 | 3.217 | 3.696 | 51,348,059 | 179,731,043 |
| 2024/08/05 | 3.011 | 3.307 | 2.908 | 3.280 | 38,881,649 | 121,563,475 |
| 2024/07/29 | 2.801 | 3.047 | 2.801 | 2.984 | 21,536,509 | 62,633,552 |
| 2024/07/22 | 2.814 | 2.908 | 2.743 | 2.859 | 21,086,216 | 59,695,077 |
| 2024/07/15 | 2.796 | 2.850 | 2.528 | 2.819 | 32,115,182 | 88,260,548 |
| 2024/07/08 | 2.738 | 2.841 | 2.689 | 2.823 | 20,054,782 | 55,606,896 |