日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 7.110 | 7.180 | 6.010 | 6.100 | 422,798,191 | 2,790,468,060 |
| 2026/03/23 | 7.130 | 7.640 | 6.970 | 7.200 | 494,218,021 | 3,575,667,381 |
| 2026/03/16 | 8.080 | 8.140 | 7.150 | 7.220 | 534,942,525 | 4,090,972,959 |
| 2026/03/09 | 8.060 | 8.370 | 7.720 | 8.010 | 765,072,833 | 6,151,185,577 |
| 2026/03/02 | 7.910 | 8.190 | 7.400 | 7.930 | 752,619,831 | 5,913,710,322 |
| 2026/02/24 | 6.890 | 8.070 | 6.870 | 7.930 | 614,392,378 | 4,571,079,292 |
| 2026/02/09 | 6.880 | 7.040 | 6.550 | 6.840 | 428,367,920 | 2,924,681,973 |
| 2026/02/02 | 6.760 | 7.440 | 6.700 | 6.810 | 664,064,073 | 4,600,303,865 |
| 2026/01/26 | 6.890 | 7.110 | 6.450 | 6.780 | 518,671,810 | 3,530,858,346 |
| 2026/01/19 | 6.410 | 7.060 | 6.350 | 6.930 | 588,235,689 | 3,933,826,170 |
| 2026/01/12 | 5.840 | 6.930 | 5.790 | 6.470 | 916,814,305 | 5,736,965,513 |
| 2026/01/05 | 5.680 | 5.850 | 5.600 | 5.820 | 236,622,688 | 1,357,622,672 |
| 2025/12/29 | 5.640 | 5.670 | 5.550 | 5.640 | 105,657,330 | 594,322,481 |
| 2025/12/22 | 5.610 | 5.680 | 5.540 | 5.640 | 145,105,301 | 815,129,028 |
| 2025/12/15 | 5.690 | 5.730 | 5.500 | 5.630 | 142,568,091 | 803,727,613 |
| 2025/12/08 | 5.580 | 5.830 | 5.430 | 5.670 | 218,561,032 | 1,229,952,207 |
| 2025/12/01 | 5.580 | 5.630 | 5.450 | 5.550 | 128,710,108 | 714,662,874 |
| 2025/11/24 | 5.510 | 5.650 | 5.400 | 5.600 | 171,815,053 | 951,855,393 |
| 2025/11/17 | 5.950 | 6.030 | 5.500 | 5.500 | 325,004,461 | 1,867,150,628 |
| 2025/11/10 | 6.130 | 6.440 | 6.010 | 6.060 | 524,019,060 | 3,227,957,409 |
| 2025/11/03 | 5.860 | 6.130 | 5.830 | 6.080 | 358,997,853 | 2,145,012,171 |
| 2025/10/27 | 5.910 | 6.000 | 5.550 | 5.860 | 454,290,003 | 2,648,510,717 |
| 2025/10/20 | 5.940 | 6.020 | 5.640 | 5.890 | 321,066,241 | 1,885,461,500 |
| 2025/10/13 | 6.050 | 6.300 | 5.820 | 5.840 | 418,670,965 | 2,513,072,467 |
| 2025/10/09 | 6.300 | 6.530 | 6.220 | 6.260 | 263,587,143 | 1,667,847,647 |
| 2025/09/29 | 5.940 | 6.290 | 5.790 | 6.220 | 325,684,578 | 1,973,648,542 |
| 2025/09/22 | 5.610 | 5.910 | 5.550 | 5.820 | 317,566,628 | 1,817,275,028 |
| 2025/09/15 | 5.800 | 6.090 | 5.590 | 5.620 | 533,636,411 | 3,081,750,273 |
| 2025/09/08 | 5.690 | 6.060 | 5.490 | 5.750 | 743,678,903 | 4,274,294,494 |
| 2025/09/01 | 5.190 | 5.680 | 5.140 | 5.530 | 630,042,743 | 3,392,780,171 |
| 2025/08/25 | 5.300 | 5.350 | 5.120 | 5.170 | 268,981,912 | 1,408,120,309 |
| 2025/08/18 | 5.230 | 5.390 | 5.180 | 5.310 | 285,543,230 | 1,506,954,396 |
| 2025/08/11 | 5.270 | 5.290 | 5.150 | 5.210 | 162,934,154 | 852,145,625 |
| 2025/08/04 | 5.150 | 5.300 | 5.130 | 5.270 | 141,253,560 | 736,284,181 |
| 2025/07/28 | 5.360 | 5.400 | 5.120 | 5.170 | 188,012,006 | 989,413,181 |
| 2025/07/21 | 5.260 | 5.370 | 5.250 | 5.290 | 202,594,987 | 1,072,233,968 |
| 2025/07/14 | 5.310 | 5.390 | 5.200 | 5.230 | 160,466,447 | 847,664,006 |
| 2025/07/07 | 5.180 | 5.400 | 5.170 | 5.320 | 269,055,419 | 1,417,249,419 |
| 2025/06/30 | 5.070 | 5.170 | 5.050 | 5.140 | 136,559,801 | 697,479,183 |
| 2025/06/23 | 4.990 | 5.100 | 4.980 | 5.070 | 97,336,925 | 490,091,417 |
| 2025/06/16 | 5.100 | 5.100 | 4.970 | 4.980 | 99,560,726 | 501,537,157 |
| 2025/06/09 | 5.220 | 5.230 | 5.050 | 5.100 | 130,960,960 | 674,448,944 |
| 2025/06/03 | 5.130 | 5.240 | 5.100 | 5.210 | 71,279,656 | 368,515,821 |
| 2025/05/26 | 5.270 | 5.310 | 5.130 | 5.160 | 108,046,913 | 563,734,768 |
| 2025/05/19 | 5.330 | 5.510 | 5.250 | 5.250 | 184,298,544 | 983,232,732 |
| 2025/05/12 | 5.510 | 5.530 | 5.330 | 5.360 | 174,543,882 | 948,209,638 |
| 2025/05/06 | 5.330 | 5.540 | 5.320 | 5.480 | 211,841,522 | 1,147,651,445 |
| 2025/04/28 | 5.570 | 5.790 | 5.320 | 5.340 | 318,998,944 | 1,756,089,186 |
| 2025/04/21 | 5.210 | 5.580 | 5.200 | 5.540 | 264,643,152 | 1,424,441,765 |
| 2025/04/14 | 5.250 | 5.350 | 5.180 | 5.210 | 172,154,912 | 903,382,900 |
| 2025/04/07 | 5.120 | 5.290 | 4.860 | 5.240 | 326,382,751 | 1,673,527,555 |
| 2025/03/31 | 5.250 | 5.420 | 5.220 | 5.400 | 168,783,534 | 898,350,359 |
| 2025/03/24 | 5.300 | 5.530 | 5.250 | 5.260 | 283,801,800 | 1,514,082,603 |
| 2025/03/17 | 5.270 | 5.380 | 5.170 | 5.300 | 196,137,319 | 1,035,605,044 |
| 2025/03/10 | 5.040 | 5.300 | 5.040 | 5.260 | 173,592,207 | 895,735,788 |
| 2025/03/03 | 5.100 | 5.180 | 5.020 | 5.060 | 126,521,406 | 643,993,956 |
| 2025/02/24 | 5.180 | 5.270 | 5.090 | 5.100 | 145,898,866 | 752,838,148 |
| 2025/02/17 | 5.310 | 5.370 | 5.160 | 5.190 | 144,156,999 | 757,905,422 |
| 2025/02/10 | 5.270 | 5.400 | 5.220 | 5.310 | 152,161,449 | 806,455,679 |
| 2025/02/05 | 5.190 | 5.270 | 5.120 | 5.240 | 78,151,080 | 406,776,371 |
| 2025/01/27 | 5.170 | 5.210 | 5.140 | 5.150 | 24,556,681 | 126,896,649 |
| 2025/01/20 | 5.210 | 5.240 | 5.070 | 5.150 | 110,056,236 | 568,715,599 |
| 2025/01/13 | 4.950 | 5.200 | 4.930 | 5.170 | 139,674,108 | 707,100,171 |
| 2025/01/06 | 5.040 | 5.110 | 4.940 | 5.010 | 137,451,322 | 690,692,893 |
| 2024/12/30 | 5.460 | 5.490 | 5.030 | 5.040 | 138,281,525 | 726,669,413 |
| 2024/12/23 | 5.370 | 5.490 | 5.360 | 5.480 | 162,667,999 | 882,473,894 |
| 2024/12/16 | 5.520 | 5.750 | 5.370 | 5.380 | 256,601,927 | 1,412,593,608 |
| 2024/12/09 | 5.590 | 5.720 | 5.530 | 5.540 | 213,883,983 | 1,196,680,884 |
| 2024/12/02 | 5.500 | 5.630 | 5.490 | 5.590 | 188,206,817 | 1,045,018,351 |
| 2024/11/25 | 5.540 | 5.570 | 5.320 | 5.530 | 169,654,431 | 931,402,826 |
| 2024/11/18 | 5.660 | 6.000 | 5.530 | 5.540 | 288,922,531 | 1,641,802,282 |
| 2024/11/11 | 6.020 | 6.090 | 5.610 | 5.610 | 357,541,950 | 2,085,363,423 |
| 2024/11/04 | 5.940 | 6.220 | 5.870 | 6.000 | 496,686,059 | 2,983,841,499 |
| 2024/10/28 | 5.990 | 6.180 | 5.880 | 5.940 | 579,861,489 | 3,477,719,280 |
| 2024/10/21 | 6.490 | 6.590 | 5.690 | 5.990 | 986,439,924 | 6,106,063,129 |
| 2024/10/14 | 5.250 | 6.840 | 5.170 | 6.390 | 1,481,789,509 | 8,761,080,471 |
| 2024/10/07 | 5.300 | 6.050 | 5.170 | 5.210 | 540,321,907 | 2,935,298,759 |
| 2024/09/30 | 5.300 | 5.570 | 5.200 | 5.500 | 122,007,915 | 657,927,681 |
| 2024/09/23 | 4.480 | 5.180 | 4.460 | 5.110 | 213,484,229 | 1,026,325,430 |
| 2024/09/18 | 4.430 | 4.550 | 4.320 | 4.480 | 61,152,112 | 271,821,137 |
| 2024/09/09 | 4.450 | 4.460 | 4.300 | 4.400 | 95,987,648 | 422,585,620 |
| 2024/09/02 | 4.720 | 4.750 | 4.470 | 4.470 | 100,939,899 | 464,575,885 |
| 2024/08/26 | 4.630 | 4.780 | 4.570 | 4.730 | 112,018,699 | 523,967,464 |
| 2024/08/19 | 4.750 | 4.830 | 4.610 | 4.630 | 97,664,672 | 459,512,281 |
| 2024/08/12 | 4.970 | 4.970 | 4.770 | 4.770 | 116,441,773 | 567,071,434 |
| 2024/08/05 | 5.000 | 5.090 | 4.820 | 5.020 | 201,958,091 | 1,006,256,188 |
| 2024/07/29 | 5.140 | 5.250 | 5.030 | 5.030 | 217,816,377 | 1,113,586,227 |
| 2024/07/22 | 5.110 | 5.200 | 5.010 | 5.140 | 153,227,964 | 783,761,035 |
| 2024/07/15 | 5.280 | 5.280 | 5.000 | 5.130 | 186,415,966 | 964,236,584 |
| 2024/07/08 | 5.280 | 5.530 | 5.200 | 5.290 | 319,728,711 | 1,702,555,386 |