日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.700 | 6.130 | 5.700 | 5.760 | 71,578,477 | 416,765,682 |
| 2026/03/23 | 5.600 | 5.930 | 5.280 | 5.820 | 71,145,408 | 402,505,145 |
| 2026/03/16 | 6.030 | 6.190 | 5.690 | 5.700 | 60,179,240 | 355,207,964 |
| 2026/03/09 | 6.260 | 6.340 | 6.010 | 6.020 | 68,295,571 | 420,529,978 |
| 2026/03/02 | 6.190 | 6.400 | 5.860 | 6.340 | 89,425,118 | 554,212,168 |
| 2026/02/24 | 6.270 | 6.400 | 6.130 | 6.290 | 61,347,730 | 384,803,636 |
| 2026/02/09 | 6.340 | 6.430 | 6.180 | 6.220 | 56,947,726 | 358,343,565 |
| 2026/02/02 | 6.180 | 6.390 | 6.150 | 6.280 | 63,885,750 | 399,285,937 |
| 2026/01/26 | 6.910 | 6.950 | 6.140 | 6.230 | 135,131,496 | 886,124,785 |
| 2026/01/19 | 6.470 | 6.890 | 6.320 | 6.880 | 93,499,609 | 620,837,403 |
| 2026/01/12 | 6.670 | 7.160 | 6.400 | 6.430 | 188,351,495 | 1,255,362,714 |
| 2026/01/05 | 6.620 | 6.720 | 6.440 | 6.600 | 144,101,910 | 950,352,096 |
| 2025/12/29 | 6.840 | 7.000 | 6.510 | 6.570 | 89,976,920 | 605,544,671 |
| 2025/12/22 | 6.670 | 7.190 | 6.490 | 7.030 | 229,482,491 | 1,570,807,650 |
| 2025/12/15 | 6.690 | 6.980 | 6.200 | 6.710 | 236,278,418 | 1,570,070,087 |
| 2025/12/08 | 8.100 | 8.650 | 6.750 | 6.790 | 581,364,477 | 4,402,382,502 |
| 2025/12/01 | 7.170 | 8.160 | 7.070 | 7.860 | 506,963,610 | 3,835,179,709 |
| 2025/11/24 | 6.410 | 7.930 | 6.220 | 7.200 | 472,591,981 | 3,279,788,348 |
| 2025/11/17 | 6.840 | 7.340 | 6.190 | 6.220 | 300,669,235 | 1,998,698,739 |
| 2025/11/10 | 6.100 | 6.950 | 6.070 | 6.790 | 225,779,641 | 1,462,487,624 |
| 2025/11/03 | 6.030 | 6.500 | 5.980 | 6.120 | 238,175,954 | 1,466,568,436 |
| 2025/10/27 | 6.030 | 6.830 | 5.950 | 6.010 | 396,512,986 | 2,460,363,078 |
| 2025/10/20 | 5.540 | 6.050 | 5.450 | 5.890 | 105,551,475 | 605,073,830 |
| 2025/10/13 | 5.420 | 5.680 | 5.320 | 5.500 | 69,526,912 | 381,007,477 |
| 2025/10/09 | 5.600 | 5.690 | 5.470 | 5.620 | 32,013,143 | 179,113,535 |
| 2025/09/29 | 5.630 | 5.670 | 5.460 | 5.580 | 24,176,051 | 135,023,244 |
| 2025/09/22 | 6.080 | 6.080 | 5.550 | 5.630 | 106,002,214 | 618,522,918 |
| 2025/09/15 | 5.860 | 6.290 | 5.750 | 6.090 | 136,905,370 | 821,089,956 |
| 2025/09/08 | 5.810 | 6.010 | 5.740 | 5.870 | 94,722,011 | 554,834,179 |
| 2025/09/01 | 5.880 | 6.080 | 5.660 | 5.820 | 87,002,852 | 509,836,712 |
| 2025/08/25 | 6.210 | 6.250 | 5.740 | 5.880 | 129,693,103 | 780,752,480 |
| 2025/08/18 | 6.050 | 6.360 | 6.030 | 6.220 | 148,494,861 | 915,470,818 |
| 2025/08/11 | 6.200 | 6.220 | 5.980 | 6.050 | 105,504,863 | 644,898,475 |
| 2025/08/04 | 6.050 | 6.350 | 5.980 | 6.180 | 143,213,401 | 879,330,282 |
| 2025/07/28 | 7.290 | 7.650 | 6.100 | 6.120 | 345,363,404 | 2,345,017,513 |
| 2025/07/21 | 6.600 | 7.580 | 6.460 | 7.400 | 335,800,328 | 2,353,960,299 |
| 2025/07/14 | 6.230 | 6.750 | 6.080 | 6.680 | 198,678,273 | 1,278,494,686 |
| 2025/07/07 | 6.190 | 6.330 | 6.150 | 6.290 | 117,200,727 | 731,332,536 |
| 2025/06/30 | 6.300 | 6.840 | 6.140 | 6.190 | 247,209,398 | 1,574,105,841 |
| 2025/06/23 | 5.760 | 6.420 | 5.760 | 6.330 | 331,881,322 | 2,013,689,921 |
| 2025/06/16 | 7.360 | 8.350 | 5.810 | 5.870 | 725,203,057 | 4,965,827,932 |
| 2025/06/09 | 6.450 | 8.320 | 6.210 | 7.590 | 861,269,334 | 6,151,616,218 |
| 2025/06/03 | 5.440 | 6.660 | 5.390 | 6.660 | 154,983,239 | 935,711,305 |
| 2025/05/26 | 5.160 | 5.570 | 5.160 | 5.490 | 98,093,282 | 524,308,592 |
| 2025/05/19 | 5.190 | 5.450 | 5.160 | 5.180 | 71,835,386 | 376,776,599 |
| 2025/05/12 | 5.200 | 5.300 | 5.130 | 5.200 | 55,099,921 | 286,932,838 |
| 2025/05/06 | 5.230 | 5.640 | 5.130 | 5.170 | 107,117,576 | 566,919,770 |
| 2025/04/28 | 4.880 | 5.280 | 4.790 | 5.220 | 64,288,033 | 324,172,406 |
| 2025/04/21 | 4.760 | 5.360 | 4.710 | 4.910 | 130,991,078 | 646,440,969 |
| 2025/04/14 | 4.570 | 5.080 | 4.570 | 4.850 | 122,536,031 | 584,190,527 |
| 2025/04/07 | 4.460 | 4.790 | 3.710 | 4.600 | 118,953,059 | 522,203,929 |
| 2025/03/31 | 4.760 | 4.860 | 4.650 | 4.790 | 42,180,050 | 200,987,938 |
| 2025/03/24 | 5.230 | 5.230 | 4.810 | 4.810 | 86,035,135 | 431,896,377 |
| 2025/03/17 | 5.550 | 5.860 | 5.200 | 5.230 | 190,476,401 | 1,040,001,149 |
| 2025/03/10 | 5.050 | 6.060 | 4.960 | 5.620 | 266,438,275 | 1,444,761,546 |
| 2025/03/03 | 4.780 | 5.670 | 4.650 | 5.030 | 214,617,354 | 1,080,061,834 |
| 2025/02/24 | 5.000 | 5.250 | 4.770 | 4.780 | 91,635,340 | 453,594,933 |
| 2025/02/17 | 4.920 | 5.090 | 4.830 | 4.970 | 77,213,840 | 382,401,542 |
| 2025/02/10 | 4.800 | 4.960 | 4.770 | 4.860 | 61,151,131 | 296,430,107 |
| 2025/02/05 | 4.470 | 4.860 | 4.470 | 4.790 | 39,629,209 | 184,176,748 |
| 2025/01/27 | 4.610 | 4.610 | 4.460 | 4.510 | 15,659,000 | 71,209,302 |
| 2025/01/20 | 4.810 | 4.880 | 4.500 | 4.610 | 69,951,304 | 328,771,128 |
| 2025/01/13 | 4.250 | 5.050 | 4.130 | 4.830 | 173,454,553 | 791,820,034 |
| 2025/01/06 | 4.320 | 4.750 | 4.110 | 4.320 | 79,685,312 | 348,623,240 |
| 2024/12/30 | 4.780 | 4.810 | 4.300 | 4.320 | 88,102,384 | 401,086,103 |
| 2024/12/23 | 5.460 | 5.460 | 4.470 | 4.790 | 125,597,081 | 633,637,273 |
| 2024/12/16 | 5.760 | 5.920 | 5.200 | 5.510 | 136,062,155 | 761,607,912 |
| 2024/12/09 | 5.650 | 6.040 | 5.540 | 5.700 | 207,984,395 | 1,192,270,544 |
| 2024/12/02 | 5.230 | 5.970 | 5.220 | 5.550 | 300,263,971 | 1,649,199,860 |
| 2024/11/25 | 4.860 | 5.550 | 4.770 | 5.210 | 203,115,520 | 1,035,381,363 |
| 2024/11/18 | 4.950 | 5.190 | 4.650 | 4.870 | 101,708,965 | 499,899,562 |
| 2024/11/11 | 5.330 | 5.490 | 4.900 | 4.910 | 182,652,227 | 942,028,860 |
| 2024/11/04 | 4.650 | 5.590 | 4.610 | 5.250 | 280,766,093 | 1,410,849,617 |
| 2024/10/28 | 4.550 | 5.780 | 4.550 | 4.760 | 433,486,375 | 2,128,418,101 |
| 2024/10/21 | 4.230 | 4.620 | 4.230 | 4.560 | 124,550,240 | 549,266,558 |
| 2024/10/14 | 4.050 | 4.620 | 4.040 | 4.230 | 187,575,887 | 794,383,881 |
| 2024/10/08 | 4.800 | 4.800 | 4.020 | 4.050 | 147,220,742 | 650,347,627 |
| 2024/09/30 | 4.150 | 4.430 | 4.080 | 4.380 | 51,837,001 | 220,825,624 |
| 2024/09/23 | 3.530 | 4.080 | 3.510 | 4.050 | 184,423,165 | 699,424,853 |
| 2024/09/18 | 3.380 | 3.550 | 3.260 | 3.540 | 33,339,000 | 114,436,117 |
| 2024/09/09 | 3.420 | 3.490 | 3.350 | 3.380 | 37,814,900 | 128,948,809 |
| 2024/09/02 | 3.530 | 3.550 | 3.400 | 3.420 | 50,342,600 | 174,940,535 |
| 2024/08/26 | 3.450 | 3.590 | 3.310 | 3.520 | 54,966,317 | 190,595,704 |
| 2024/08/19 | 3.630 | 3.660 | 3.410 | 3.450 | 39,606,671 | 140,108,598 |
| 2024/08/12 | 3.770 | 3.820 | 3.630 | 3.630 | 55,393,600 | 205,648,740 |
| 2024/08/05 | 3.820 | 4.260 | 3.780 | 3.810 | 136,344,422 | 534,129,273 |
| 2024/07/29 | 3.460 | 3.930 | 3.400 | 3.880 | 131,726,569 | 483,107,191 |
| 2024/07/22 | 3.420 | 3.570 | 3.260 | 3.440 | 45,791,889 | 156,722,740 |
| 2024/07/15 | 3.690 | 3.700 | 3.300 | 3.420 | 66,241,684 | 233,667,540 |
| 2024/07/08 | 3.780 | 3.860 | 3.540 | 3.730 | 62,953,637 | 234,659,681 |