日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 6.760 | 6.880 | 6.390 | 6.400 | 90,772,856 | 599,781,646 |
| 2026/03/23 | 6.930 | 6.930 | 6.590 | 6.830 | 117,644,321 | 802,334,269 |
| 2026/03/16 | 7.650 | 7.800 | 7.030 | 7.040 | 160,344,023 | 1,183,338,889 |
| 2026/03/09 | 7.710 | 7.840 | 7.550 | 7.620 | 150,046,726 | 1,152,358,855 |
| 2026/03/02 | 7.710 | 7.830 | 7.430 | 7.760 | 186,356,946 | 1,431,687,237 |
| 2026/02/24 | 7.690 | 7.930 | 7.570 | 7.840 | 122,664,742 | 951,571,736 |
| 2026/02/09 | 7.780 | 7.890 | 7.580 | 7.640 | 145,899,121 | 1,126,705,961 |
| 2026/02/02 | 8.370 | 8.370 | 7.660 | 7.740 | 248,043,456 | 1,993,029,168 |
| 2026/01/26 | 8.000 | 8.520 | 7.630 | 8.450 | 339,220,059 | 2,764,643,480 |
| 2026/01/19 | 7.910 | 8.200 | 7.780 | 8.060 | 222,176,703 | 1,774,636,415 |
| 2026/01/12 | 8.410 | 8.780 | 7.880 | 7.890 | 384,153,399 | 3,165,424,007 |
| 2026/01/05 | 8.900 | 8.900 | 8.500 | 8.550 | 367,505,434 | 3,201,891,093 |
| 2025/12/29 | 9.880 | 10.110 | 8.790 | 9.040 | 365,428,373 | 3,455,125,266 |
| 2025/12/22 | 9.550 | 11.380 | 9.550 | 10.000 | 1,000,249,165 | 10,122,521,549 |
| 2025/12/15 | 10.500 | 12.150 | 8.460 | 9.530 | 1,085,921,500 | 11,032,962,440 |
| 2025/12/08 | 9.230 | 10.900 | 8.880 | 10.440 | 928,640,080 | 9,158,712,789 |
| 2025/12/01 | 8.640 | 10.250 | 8.140 | 9.180 | 821,533,765 | 7,436,934,407 |
| 2025/11/24 | 8.560 | 9.450 | 8.030 | 8.640 | 541,806,174 | 4,697,459,528 |
| 2025/11/17 | 8.410 | 9.100 | 8.040 | 8.500 | 469,658,527 | 3,997,968,211 |
| 2025/11/10 | 8.250 | 8.740 | 7.990 | 8.450 | 364,670,097 | 3,047,730,335 |
| 2025/11/03 | 7.360 | 8.850 | 7.340 | 8.120 | 624,478,508 | 4,944,308,587 |
| 2025/10/27 | 6.750 | 7.430 | 6.650 | 7.330 | 240,453,082 | 1,692,789,697 |
| 2025/10/20 | 6.630 | 6.910 | 6.590 | 6.720 | 171,673,390 | 1,152,357,630 |
| 2025/10/13 | 6.400 | 6.790 | 6.360 | 6.620 | 187,344,153 | 1,225,699,121 |
| 2025/10/09 | 6.380 | 6.550 | 6.220 | 6.490 | 67,556,680 | 433,038,318 |
| 2025/09/29 | 6.250 | 6.490 | 6.180 | 6.390 | 43,841,216 | 277,405,294 |
| 2025/09/22 | 6.450 | 6.450 | 6.170 | 6.280 | 78,762,312 | 499,156,152 |
| 2025/09/15 | 6.520 | 6.660 | 6.360 | 6.480 | 152,344,254 | 990,999,372 |
| 2025/09/08 | 6.230 | 6.640 | 6.230 | 6.540 | 157,352,990 | 1,008,632,665 |
| 2025/09/01 | 6.310 | 6.360 | 6.090 | 6.220 | 86,299,087 | 538,937,798 |
| 2025/08/25 | 6.440 | 6.540 | 6.190 | 6.330 | 146,709,885 | 935,275,516 |
| 2025/08/18 | 6.300 | 6.490 | 6.280 | 6.440 | 130,241,885 | 830,617,621 |
| 2025/08/11 | 6.400 | 6.430 | 6.250 | 6.310 | 100,707,785 | 639,242,665 |
| 2025/08/04 | 6.280 | 6.380 | 6.230 | 6.360 | 103,871,385 | 655,688,117 |
| 2025/07/28 | 6.700 | 6.700 | 6.270 | 6.290 | 183,192,303 | 1,188,918,046 |
| 2025/07/21 | 6.410 | 7.050 | 6.360 | 6.650 | 522,994,982 | 3,460,919,293 |
| 2025/07/14 | 6.180 | 6.450 | 5.980 | 6.410 | 184,676,427 | 1,155,151,050 |
| 2025/07/07 | 6.140 | 6.290 | 6.080 | 6.210 | 121,988,701 | 753,890,172 |
| 2025/06/30 | 6.030 | 6.260 | 6.010 | 6.180 | 144,984,353 | 887,304,240 |
| 2025/06/23 | 5.820 | 6.120 | 5.750 | 6.020 | 125,260,012 | 742,478,721 |
| 2025/06/16 | 5.990 | 6.140 | 5.840 | 5.870 | 149,604,329 | 891,641,800 |
| 2025/06/09 | 5.950 | 6.350 | 5.790 | 6.000 | 234,230,109 | 1,410,650,831 |
| 2025/06/03 | 5.600 | 6.180 | 5.520 | 6.090 | 168,667,989 | 986,286,065 |
| 2025/05/26 | 5.760 | 5.790 | 5.480 | 5.650 | 104,707,896 | 593,693,770 |
| 2025/05/19 | 5.950 | 5.990 | 5.740 | 5.760 | 86,023,472 | 504,097,545 |
| 2025/05/12 | 6.020 | 6.050 | 5.930 | 5.950 | 62,262,760 | 372,798,275 |
| 2025/05/06 | 5.930 | 6.090 | 5.930 | 6.010 | 77,099,492 | 461,825,957 |
| 2025/04/28 | 6.080 | 6.090 | 5.900 | 5.910 | 67,077,593 | 402,130,170 |
| 2025/04/21 | 6.370 | 6.560 | 6.180 | 6.190 | 153,268,727 | 969,424,698 |
| 2025/04/14 | 6.780 | 6.940 | 6.360 | 6.430 | 298,499,811 | 1,978,307,497 |
| 2025/04/07 | 6.080 | 7.120 | 5.720 | 6.580 | 556,054,051 | 3,544,844,575 |
| 2025/03/31 | 6.100 | 6.230 | 5.950 | 6.180 | 68,735,995 | 420,320,609 |
| 2025/03/24 | 6.570 | 6.600 | 6.100 | 6.130 | 129,118,559 | 819,902,849 |
| 2025/03/17 | 6.470 | 6.810 | 6.430 | 6.570 | 213,916,788 | 1,405,433,297 |
| 2025/03/10 | 6.320 | 6.560 | 6.280 | 6.420 | 225,021,509 | 1,439,012,550 |
| 2025/03/03 | 6.150 | 6.430 | 6.030 | 6.200 | 179,587,821 | 1,113,893,459 |
| 2025/02/24 | 6.150 | 6.460 | 6.010 | 6.140 | 226,766,952 | 1,403,687,432 |
| 2025/02/17 | 6.150 | 6.220 | 5.960 | 6.090 | 117,730,557 | 718,745,050 |
| 2025/02/10 | 6.320 | 6.410 | 6.150 | 6.170 | 124,270,611 | 778,244,701 |
| 2025/02/05 | 6.130 | 6.430 | 6.020 | 6.340 | 80,379,024 | 500,761,319 |
| 2025/01/27 | 6.090 | 6.350 | 6.090 | 6.130 | 27,632,700 | 170,355,595 |
| 2025/01/20 | 6.170 | 6.220 | 5.940 | 6.040 | 82,895,441 | 505,040,474 |
| 2025/01/13 | 5.700 | 6.220 | 5.580 | 6.110 | 95,087,277 | 561,252,652 |
| 2025/01/06 | 5.970 | 6.050 | 5.760 | 5.760 | 104,036,682 | 612,255,873 |
| 2024/12/30 | 6.880 | 6.950 | 5.940 | 5.970 | 132,509,020 | 852,695,543 |
| 2024/12/23 | 7.110 | 7.160 | 6.560 | 6.890 | 146,268,403 | 1,013,640,032 |
| 2024/12/16 | 7.190 | 7.650 | 6.800 | 7.160 | 258,962,666 | 1,864,531,195 |
| 2024/12/09 | 6.980 | 7.340 | 6.770 | 7.190 | 288,149,882 | 2,037,219,665 |
| 2024/12/02 | 6.990 | 8.120 | 6.860 | 6.990 | 544,257,853 | 3,940,426,855 |
| 2024/11/25 | 5.770 | 7.100 | 5.770 | 6.710 | 375,579,648 | 2,380,236,019 |
| 2024/11/18 | 6.020 | 6.100 | 5.730 | 5.760 | 113,232,994 | 668,357,747 |
| 2024/11/11 | 6.510 | 6.550 | 6.000 | 6.010 | 145,608,346 | 912,600,308 |
| 2024/11/04 | 5.900 | 6.780 | 5.830 | 6.560 | 316,716,933 | 1,985,023,377 |
| 2024/10/28 | 5.760 | 6.230 | 5.750 | 5.920 | 241,223,146 | 1,426,834,908 |
| 2024/10/21 | 5.500 | 5.840 | 5.480 | 5.840 | 133,389,482 | 755,651,415 |
| 2024/10/14 | 5.460 | 5.650 | 5.350 | 5.490 | 118,084,138 | 647,986,707 |
| 2024/10/07 | 5.480 | 6.340 | 5.340 | 5.400 | 244,759,930 | 1,380,446,005 |
| 2024/09/30 | 5.480 | 5.770 | 5.360 | 5.760 | 62,331,989 | 348,591,648 |
| 2024/09/23 | 4.710 | 5.380 | 4.680 | 5.280 | 114,104,628 | 571,949,447 |
| 2024/09/18 | 4.670 | 4.790 | 4.490 | 4.730 | 42,848,381 | 200,101,939 |
| 2024/09/09 | 4.650 | 4.830 | 4.600 | 4.680 | 69,559,412 | 326,233,642 |
| 2024/09/02 | 4.870 | 4.930 | 4.700 | 4.740 | 73,170,040 | 351,947,892 |
| 2024/08/26 | 4.770 | 4.960 | 4.720 | 4.910 | 80,558,813 | 389,904,654 |
| 2024/08/19 | 4.830 | 4.920 | 4.650 | 4.760 | 63,040,402 | 301,963,525 |
| 2024/08/12 | 5.030 | 5.160 | 4.860 | 4.860 | 114,983,714 | 572,331,436 |
| 2024/08/05 | 4.940 | 5.110 | 4.890 | 5.010 | 135,745,179 | 677,029,080 |
| 2024/07/29 | 4.560 | 5.040 | 4.510 | 4.950 | 135,024,145 | 643,390,050 |
| 2024/07/22 | 4.860 | 4.910 | 4.490 | 4.570 | 108,442,518 | 510,493,153 |
| 2024/07/15 | 4.650 | 5.120 | 4.650 | 4.910 | 251,022,131 | 1,213,064,448 |
| 2024/07/08 | 4.430 | 4.490 | 4.160 | 4.460 | 52,998,158 | 232,396,922 |