日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.980 | 6.160 | 5.730 | 5.750 | 49,137,241 | 290,155,408 |
| 2026/03/23 | 5.930 | 6.160 | 5.610 | 6.050 | 75,547,127 | 448,561,066 |
| 2026/03/16 | 6.520 | 6.550 | 6.060 | 6.060 | 57,422,476 | 361,618,042 |
| 2026/03/09 | 6.440 | 6.690 | 6.390 | 6.470 | 67,967,249 | 441,617,200 |
| 2026/03/02 | 6.920 | 6.990 | 6.080 | 6.530 | 123,378,678 | 818,000,635 |
| 2026/02/24 | 6.790 | 6.980 | 6.750 | 6.970 | 61,253,788 | 420,966,658 |
| 2026/02/09 | 6.980 | 7.080 | 6.700 | 6.700 | 71,434,366 | 490,396,922 |
| 2026/02/02 | 6.800 | 7.100 | 6.710 | 6.910 | 90,030,011 | 619,406,475 |
| 2026/01/26 | 7.430 | 7.450 | 6.750 | 6.840 | 136,891,415 | 974,324,646 |
| 2026/01/19 | 7.110 | 7.480 | 6.930 | 7.430 | 187,864,365 | 1,359,668,341 |
| 2026/01/12 | 7.450 | 7.690 | 7.100 | 7.130 | 255,802,557 | 1,878,230,274 |
| 2026/01/05 | 7.320 | 7.430 | 7.090 | 7.390 | 263,828,655 | 1,927,927,896 |
| 2025/12/29 | 7.100 | 7.600 | 6.690 | 7.320 | 213,279,051 | 1,530,810,388 |
| 2025/12/22 | 7.510 | 7.630 | 6.750 | 7.140 | 306,531,164 | 2,224,649,922 |
| 2025/12/15 | 8.020 | 8.270 | 7.400 | 7.730 | 453,335,434 | 3,560,949,834 |
| 2025/12/08 | 7.500 | 8.300 | 7.430 | 8.190 | 725,318,375 | 5,697,375,835 |
| 2025/12/01 | 6.180 | 8.200 | 6.150 | 7.560 | 789,689,581 | 5,545,595,082 |
| 2025/11/24 | 6.110 | 6.240 | 6.050 | 6.150 | 97,628,142 | 599,192,721 |
| 2025/11/17 | 6.970 | 7.300 | 6.040 | 6.040 | 239,105,983 | 1,575,110,663 |
| 2025/11/10 | 7.040 | 7.250 | 6.950 | 6.970 | 240,283,109 | 1,694,596,626 |
| 2025/11/03 | 6.680 | 7.700 | 6.680 | 7.070 | 457,889,945 | 3,220,111,038 |
| 2025/10/27 | 6.710 | 6.970 | 6.590 | 6.690 | 233,500,382 | 1,573,792,574 |
| 2025/10/20 | 6.200 | 7.300 | 6.200 | 6.770 | 429,506,599 | 2,842,259,918 |
| 2025/10/13 | 6.190 | 6.500 | 6.070 | 6.130 | 88,229,494 | 549,008,026 |
| 2025/10/09 | 6.120 | 6.440 | 6.110 | 6.380 | 48,383,992 | 303,004,749 |
| 2025/09/29 | 6.130 | 6.210 | 6.050 | 6.110 | 26,230,638 | 160,662,657 |
| 2025/09/22 | 6.310 | 6.420 | 6.130 | 6.140 | 94,952,588 | 593,453,675 |
| 2025/09/15 | 6.490 | 6.620 | 6.280 | 6.300 | 114,632,862 | 736,229,556 |
| 2025/09/08 | 6.320 | 6.600 | 6.320 | 6.490 | 146,329,115 | 941,262,032 |
| 2025/09/01 | 6.340 | 6.510 | 6.100 | 6.390 | 143,889,473 | 911,539,811 |
| 2025/08/25 | 6.660 | 6.920 | 6.190 | 6.340 | 205,659,746 | 1,342,443,992 |
| 2025/08/18 | 6.640 | 6.870 | 6.580 | 6.660 | 196,132,861 | 1,311,638,507 |
| 2025/08/11 | 6.490 | 7.130 | 6.450 | 6.600 | 290,009,211 | 1,933,636,414 |
| 2025/08/04 | 6.300 | 6.570 | 6.250 | 6.500 | 131,539,001 | 842,507,301 |
| 2025/07/28 | 6.620 | 6.620 | 6.220 | 6.360 | 138,993,175 | 897,200,944 |
| 2025/07/21 | 6.490 | 6.800 | 6.380 | 6.650 | 290,402,372 | 1,910,847,607 |
| 2025/07/14 | 6.520 | 6.950 | 6.420 | 6.490 | 293,292,917 | 1,934,266,787 |
| 2025/07/07 | 7.350 | 7.590 | 6.470 | 6.540 | 622,903,884 | 4,352,540,889 |
| 2025/06/30 | 5.880 | 7.330 | 5.860 | 7.020 | 562,573,434 | 3,669,385,223 |
| 2025/06/23 | 5.500 | 5.990 | 5.450 | 5.880 | 135,575,781 | 773,459,830 |
| 2025/06/16 | 5.780 | 6.150 | 5.550 | 5.550 | 217,765,110 | 1,253,782,620 |
| 2025/06/09 | 6.060 | 6.180 | 5.760 | 5.770 | 284,283,771 | 1,689,356,309 |
| 2025/06/03 | 5.390 | 6.580 | 5.370 | 6.160 | 256,561,710 | 1,507,300,046 |
| 2025/05/26 | 5.300 | 5.610 | 5.270 | 5.420 | 134,420,083 | 725,868,448 |
| 2025/05/19 | 5.440 | 5.620 | 5.320 | 5.350 | 120,339,716 | 653,745,507 |
| 2025/05/12 | 5.550 | 5.630 | 5.410 | 5.450 | 109,055,350 | 600,894,978 |
| 2025/05/06 | 5.280 | 5.820 | 5.280 | 5.530 | 162,079,621 | 887,791,124 |
| 2025/04/28 | 5.310 | 5.410 | 5.140 | 5.250 | 62,429,163 | 329,469,907 |
| 2025/04/21 | 5.060 | 5.450 | 5.030 | 5.340 | 162,153,871 | 846,443,206 |
| 2025/04/14 | 5.100 | 5.290 | 4.950 | 5.060 | 144,876,204 | 738,868,640 |
| 2025/04/07 | 5.100 | 5.240 | 4.220 | 4.930 | 198,258,360 | 966,013,859 |
| 2025/03/31 | 6.310 | 6.330 | 5.550 | 5.550 | 206,994,603 | 1,228,512,968 |
| 2025/03/24 | 6.510 | 6.990 | 6.150 | 6.440 | 499,135,036 | 3,255,608,272 |
| 2025/03/17 | 6.040 | 6.410 | 5.960 | 6.350 | 253,719,804 | 1,570,525,586 |
| 2025/03/10 | 5.980 | 6.100 | 5.770 | 5.980 | 190,995,023 | 1,137,852,849 |
| 2025/03/03 | 5.940 | 6.150 | 5.810 | 5.940 | 325,222,919 | 1,938,328,597 |
| 2025/02/24 | 5.500 | 6.320 | 5.420 | 5.920 | 297,777,493 | 1,724,131,684 |
| 2025/02/17 | 5.500 | 5.690 | 5.340 | 5.540 | 154,319,274 | 851,456,594 |
| 2025/02/10 | 6.030 | 6.080 | 5.500 | 5.530 | 304,804,064 | 1,763,291,510 |
| 2025/02/05 | 5.950 | 6.270 | 5.810 | 6.010 | 235,917,772 | 1,417,865,809 |
| 2025/01/27 | 5.850 | 6.170 | 5.760 | 6.030 | 70,845,882 | 421,710,112 |
| 2025/01/20 | 5.520 | 6.080 | 5.510 | 5.880 | 330,961,908 | 1,902,203,566 |
| 2025/01/13 | 5.150 | 5.600 | 5.060 | 5.510 | 259,253,805 | 1,381,822,780 |
| 2025/01/06 | 5.250 | 5.530 | 5.030 | 5.250 | 188,306,531 | 991,433,885 |
| 2024/12/30 | 6.100 | 6.420 | 5.330 | 5.430 | 259,569,888 | 1,510,696,748 |
| 2024/12/23 | 6.880 | 6.900 | 5.810 | 6.150 | 354,981,099 | 2,284,303,372 |
| 2024/12/16 | 7.480 | 7.930 | 6.390 | 6.930 | 771,149,667 | 5,538,782,483 |
| 2024/12/09 | 5.700 | 6.800 | 5.530 | 6.800 | 168,284,255 | 1,044,624,512 |
| 2024/12/02 | 5.400 | 6.090 | 5.330 | 5.750 | 224,402,125 | 1,266,188,990 |
| 2024/11/25 | 5.160 | 5.630 | 5.140 | 5.440 | 234,882,462 | 1,254,859,553 |
| 2024/11/18 | 5.180 | 5.410 | 5.000 | 5.120 | 151,063,717 | 782,132,394 |
| 2024/11/11 | 5.940 | 6.550 | 5.170 | 5.190 | 329,989,462 | 1,885,064,801 |
| 2024/11/04 | 4.660 | 6.330 | 4.630 | 5.960 | 346,499,729 | 1,869,366,037 |
| 2024/10/28 | 4.760 | 4.860 | 4.420 | 4.610 | 138,385,554 | 645,222,645 |
| 2024/10/21 | 4.180 | 4.570 | 4.140 | 4.510 | 130,564,536 | 567,955,731 |
| 2024/10/14 | 4.190 | 4.270 | 4.050 | 4.160 | 70,806,172 | 295,084,721 |
| 2024/10/07 | 4.200 | 4.840 | 4.120 | 4.170 | 167,346,902 | 725,030,452 |
| 2024/09/30 | 4.200 | 4.420 | 4.120 | 4.400 | 39,506,021 | 169,283,299 |
| 2024/09/23 | 3.660 | 4.100 | 3.620 | 4.050 | 67,325,713 | 259,708,937 |
| 2024/09/18 | 3.580 | 3.720 | 3.460 | 3.690 | 31,476,356 | 113,708,336 |
| 2024/09/09 | 3.620 | 3.730 | 3.570 | 3.570 | 45,609,324 | 165,219,776 |
| 2024/09/02 | 3.680 | 3.820 | 3.640 | 3.670 | 48,746,268 | 180,483,057 |
| 2024/08/26 | 3.580 | 3.760 | 3.540 | 3.690 | 39,641,860 | 144,395,475 |
| 2024/08/19 | 3.770 | 3.810 | 3.530 | 3.580 | 31,656,313 | 116,257,809 |
| 2024/08/12 | 3.770 | 3.850 | 3.730 | 3.760 | 39,777,803 | 150,260,650 |
| 2024/08/05 | 3.770 | 3.890 | 3.700 | 3.770 | 38,079,847 | 144,037,021 |
| 2024/07/29 | 3.660 | 3.910 | 3.630 | 3.790 | 43,879,591 | 164,438,767 |
| 2024/07/22 | 3.600 | 3.670 | 3.450 | 3.660 | 40,963,620 | 147,264,213 |
| 2024/07/15 | 3.680 | 3.700 | 3.460 | 3.580 | 43,624,046 | 157,264,685 |
| 2024/07/08 | 3.610 | 3.770 | 3.360 | 3.690 | 46,322,935 | 167,109,988 |