日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.230 | 5.440 | 5.090 | 5.090 | 41,644,406 | 217,071,466 |
| 2026/03/23 | 5.190 | 5.320 | 5.010 | 5.280 | 56,758,565 | 295,144,538 |
| 2026/03/16 | 5.690 | 5.780 | 5.270 | 5.290 | 48,388,246 | 266,498,264 |
| 2026/03/09 | 5.840 | 5.870 | 5.710 | 5.720 | 38,915,832 | 225,128,088 |
| 2026/03/02 | 6.020 | 6.030 | 5.510 | 5.870 | 76,778,579 | 449,730,526 |
| 2026/02/24 | 6.110 | 6.120 | 6.040 | 6.080 | 38,963,659 | 237,191,274 |
| 2026/02/09 | 6.150 | 6.180 | 6.020 | 6.030 | 66,408,468 | 404,759,612 |
| 2026/02/02 | 6.250 | 6.300 | 6.080 | 6.140 | 103,573,620 | 641,379,641 |
| 2026/01/26 | 6.410 | 6.520 | 6.190 | 6.390 | 135,893,488 | 866,660,719 |
| 2026/01/19 | 6.370 | 6.880 | 6.370 | 6.430 | 212,632,077 | 1,384,766,401 |
| 2026/01/12 | 6.240 | 6.640 | 6.160 | 6.370 | 216,759,076 | 1,376,962,030 |
| 2026/01/05 | 6.280 | 6.390 | 6.210 | 6.290 | 127,177,352 | 800,263,487 |
| 2025/12/29 | 6.420 | 6.430 | 6.170 | 6.230 | 85,246,748 | 538,120,096 |
| 2025/12/22 | 6.650 | 6.700 | 6.350 | 6.450 | 193,990,962 | 1,268,215,914 |
| 2025/12/15 | 6.050 | 6.990 | 6.050 | 6.660 | 371,079,954 | 2,388,827,203 |
| 2025/12/08 | 6.210 | 6.400 | 6.020 | 6.050 | 116,072,190 | 716,165,412 |
| 2025/12/01 | 6.130 | 6.370 | 6.040 | 6.210 | 106,825,509 | 660,982,836 |
| 2025/11/24 | 6.080 | 6.210 | 5.980 | 6.130 | 90,812,253 | 553,954,743 |
| 2025/11/17 | 6.510 | 6.610 | 6.020 | 6.020 | 105,603,052 | 664,243,197 |
| 2025/11/10 | 6.330 | 6.860 | 6.300 | 6.550 | 233,834,302 | 1,522,261,306 |
| 2025/11/03 | 6.200 | 6.360 | 6.150 | 6.310 | 79,755,726 | 498,872,066 |
| 2025/10/27 | 6.240 | 6.260 | 6.100 | 6.190 | 58,442,209 | 362,195,590 |
| 2025/10/20 | 6.130 | 6.250 | 6.070 | 6.240 | 53,203,154 | 328,396,468 |
| 2025/10/13 | 6.060 | 6.350 | 6.040 | 6.100 | 72,540,124 | 445,215,011 |
| 2025/10/09 | 6.110 | 6.270 | 6.040 | 6.190 | 28,701,506 | 176,586,015 |
| 2025/09/29 | 6.110 | 6.130 | 6.020 | 6.100 | 20,016,149 | 121,898,347 |
| 2025/09/22 | 6.410 | 6.430 | 6.070 | 6.110 | 65,674,567 | 410,794,416 |
| 2025/09/15 | 6.570 | 6.680 | 6.370 | 6.440 | 109,655,040 | 714,402,585 |
| 2025/09/08 | 6.500 | 6.750 | 6.460 | 6.590 | 162,968,670 | 1,071,519,005 |
| 2025/09/01 | 6.480 | 6.710 | 6.360 | 6.520 | 174,437,090 | 1,136,893,734 |
| 2025/08/25 | 6.700 | 6.920 | 6.400 | 6.500 | 196,483,495 | 1,302,685,571 |
| 2025/08/18 | 6.520 | 7.080 | 6.470 | 6.700 | 273,417,748 | 1,829,848,278 |
| 2025/08/11 | 7.190 | 7.190 | 6.470 | 6.530 | 374,722,476 | 2,564,975,348 |
| 2025/08/04 | - | - | - | - | 0 | - |
| 2025/07/28 | 6.220 | 6.600 | 6.090 | 6.540 | 178,175,541 | 1,133,641,879 |
| 2025/07/21 | 6.120 | 6.250 | 6.110 | 6.200 | 82,496,404 | 509,002,812 |
| 2025/07/14 | 6.160 | 6.170 | 6.050 | 6.130 | 50,292,056 | 308,164,573 |
| 2025/07/07 | 6.070 | 6.180 | 6.060 | 6.180 | 56,296,056 | 344,672,602 |
| 2025/06/30 | 6.170 | 6.180 | 6.060 | 6.080 | 54,989,217 | 336,671,481 |
| 2025/06/23 | 5.930 | 6.210 | 5.910 | 6.150 | 62,289,689 | 376,852,618 |
| 2025/06/16 | 6.240 | 6.380 | 5.950 | 6.000 | 72,450,298 | 445,025,955 |
| 2025/06/09 | 6.470 | 6.510 | 6.260 | 6.270 | 95,715,865 | 610,427,929 |
| 2025/06/03 | 6.450 | 6.920 | 6.360 | 6.470 | 177,240,675 | 1,160,926,421 |
| 2025/05/26 | 6.260 | 7.000 | 6.180 | 6.550 | 249,312,830 | 1,619,910,112 |
| 2025/05/19 | 6.380 | 6.650 | 6.250 | 6.260 | 126,292,568 | 806,378,046 |
| 2025/05/12 | 6.470 | 6.590 | 6.320 | 6.410 | 123,160,387 | 794,076,595 |
| 2025/05/06 | 6.310 | 6.620 | 6.310 | 6.490 | 110,913,068 | 713,448,309 |
| 2025/04/28 | 6.460 | 6.510 | 6.270 | 6.310 | 69,556,554 | 444,292,488 |
| 2025/04/21 | 6.650 | 6.990 | 6.460 | 6.460 | 228,316,890 | 1,516,024,149 |
| 2025/04/14 | 6.650 | 7.570 | 6.630 | 6.880 | 484,845,481 | 3,361,191,297 |
| 2025/04/07 | 6.180 | 7.000 | 5.600 | 6.680 | 342,372,205 | 2,179,199,084 |
| 2025/03/31 | 6.510 | 6.740 | 6.210 | 6.440 | 104,682,165 | 677,817,018 |
| 2025/03/24 | 6.730 | 6.820 | 6.500 | 6.540 | 91,798,020 | 610,227,337 |
| 2025/03/17 | 7.200 | 7.240 | 6.750 | 6.790 | 176,626,068 | 1,235,499,345 |
| 2025/03/10 | 6.920 | 7.230 | 6.800 | 7.150 | 195,777,800 | 1,375,339,045 |
| 2025/03/03 | 7.140 | 7.200 | 6.750 | 6.920 | 247,521,073 | 1,733,266,313 |
| 2025/02/24 | 7.300 | 7.560 | 7.040 | 7.150 | 406,507,347 | 2,952,259,607 |
| 2025/02/17 | 7.250 | 7.680 | 6.990 | 7.170 | 307,922,334 | 2,239,365,174 |
| 2025/02/10 | 6.990 | 8.150 | 6.920 | 7.420 | 549,015,527 | 4,046,244,433 |
| 2025/02/05 | 6.690 | 7.060 | 6.510 | 6.890 | 175,096,680 | 1,188,468,715 |
| 2025/01/27 | 7.160 | 7.240 | 6.600 | 6.670 | 58,309,168 | 403,353,669 |
| 2025/01/20 | 7.530 | 7.900 | 7.100 | 7.200 | 448,424,044 | 3,332,911,707 |
| 2025/01/13 | 6.740 | 8.180 | 6.740 | 7.520 | 583,126,071 | 4,253,904,687 |
| 2025/01/06 | 7.200 | 7.540 | 6.230 | 6.740 | 556,703,743 | 3,856,565,179 |
| 2024/12/30 | 6.900 | 7.990 | 6.660 | 7.660 | 439,345,812 | 3,208,322,792 |
| 2024/12/23 | 7.330 | 7.370 | 6.380 | 7.000 | 369,541,682 | 2,594,182,607 |
| 2024/12/16 | 8.740 | 9.420 | 7.220 | 7.300 | 561,994,945 | 4,591,498,700 |
| 2024/12/09 | 7.650 | 9.920 | 7.650 | 9.260 | 859,228,088 | 7,406,546,118 |
| 2024/12/02 | 8.880 | 9.770 | 7.740 | 7.740 | 1,071,830,232 | 9,145,391,454 |
| 2024/11/25 | 5.830 | 8.070 | 5.700 | 8.070 | 789,903,934 | 5,464,160,463 |
| 2024/11/18 | 5.700 | 6.550 | 5.500 | 5.720 | 742,555,131 | 4,356,942,231 |
| 2024/11/11 | 7.080 | 7.790 | 5.680 | 6.000 | 618,584,330 | 4,105,853,490 |
| 2024/11/04 | 5.080 | 7.870 | 4.980 | 7.870 | 479,864,186 | 3,095,123,999 |
| 2024/10/28 | 4.250 | 4.880 | 4.250 | 4.880 | 261,196,728 | 1,192,363,063 |
| 2024/10/21 | 4.050 | 4.270 | 4.010 | 4.230 | 117,848,051 | 487,890,931 |
| 2024/10/14 | 4.150 | 4.190 | 3.960 | 4.060 | 73,424,113 | 300,304,622 |
| 2024/10/07 | 4.250 | 4.890 | 4.120 | 4.150 | 197,265,515 | 858,598,154 |
| 2024/09/30 | 4.250 | 4.500 | 4.120 | 4.450 | 63,549,185 | 275,167,971 |
| 2024/09/23 | 3.570 | 4.150 | 3.540 | 4.120 | 102,548,867 | 394,300,393 |
| 2024/09/18 | 3.460 | 3.600 | 3.390 | 3.570 | 28,504,593 | 99,908,598 |
| 2024/09/09 | 3.570 | 3.660 | 3.460 | 3.460 | 30,782,383 | 108,892,679 |
| 2024/09/02 | 3.650 | 3.710 | 3.550 | 3.590 | 38,248,693 | 138,651,512 |
| 2024/08/26 | 3.520 | 3.790 | 3.500 | 3.660 | 58,476,208 | 211,537,682 |
| 2024/08/19 | 3.600 | 3.660 | 3.430 | 3.510 | 29,799,733 | 105,789,052 |
| 2024/08/12 | 3.950 | 4.070 | 3.620 | 3.630 | 84,307,802 | 321,845,034 |
| 2024/08/05 | 3.790 | 4.200 | 3.740 | 3.990 | 117,455,103 | 461,598,554 |
| 2024/07/29 | 3.590 | 3.830 | 3.540 | 3.790 | 54,348,176 | 200,408,899 |
| 2024/07/22 | 3.590 | 3.690 | 3.460 | 3.590 | 36,637,648 | 131,254,373 |
| 2024/07/15 | 3.780 | 3.780 | 3.530 | 3.610 | 32,181,230 | 118,266,020 |
| 2024/07/08 | 3.690 | 3.910 | 3.390 | 3.780 | 66,169,690 | 244,331,580 |