日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 6.350 | 6.420 | 5.990 | 6.020 | 172,351,596 | 1,067,718,137 |
| 2026/03/23 | 6.450 | 6.690 | 6.240 | 6.430 | 252,198,724 | 1,627,312,266 |
| 2026/03/16 | 6.800 | 6.970 | 6.540 | 6.540 | 233,491,721 | 1,567,313,177 |
| 2026/03/09 | 6.760 | 6.990 | 6.740 | 6.810 | 292,181,908 | 1,994,141,522 |
| 2026/03/02 | 6.600 | 6.830 | 6.500 | 6.800 | 247,545,250 | 1,654,221,133 |
| 2026/02/24 | 6.430 | 6.660 | 6.430 | 6.650 | 122,128,243 | 799,024,029 |
| 2026/02/09 | 6.480 | 6.570 | 6.410 | 6.410 | 111,954,581 | 724,066,252 |
| 2026/02/02 | 6.510 | 6.570 | 6.400 | 6.460 | 125,247,739 | 812,231,587 |
| 2026/01/26 | 6.780 | 6.830 | 6.460 | 6.520 | 183,410,348 | 1,219,220,288 |
| 2026/01/19 | 6.850 | 6.930 | 6.690 | 6.790 | 215,916,123 | 1,471,468,378 |
| 2026/01/12 | 6.800 | 7.300 | 6.570 | 6.880 | 481,269,289 | 3,314,742,227 |
| 2026/01/05 | 6.560 | 6.710 | 6.490 | 6.700 | 198,407,666 | 1,312,466,710 |
| 2025/12/29 | 6.700 | 6.870 | 6.460 | 6.470 | 129,746,521 | 859,570,701 |
| 2025/12/22 | 6.610 | 6.650 | 6.460 | 6.570 | 108,234,995 | 711,374,504 |
| 2025/12/15 | 6.730 | 6.730 | 6.370 | 6.610 | 140,755,818 | 930,395,956 |
| 2025/12/08 | 6.750 | 6.750 | 6.510 | 6.710 | 186,376,682 | 1,244,996,235 |
| 2025/12/01 | 7.180 | 7.190 | 6.630 | 6.730 | 310,382,867 | 2,151,729,225 |
| 2025/11/24 | 6.720 | 7.280 | 6.500 | 7.180 | 372,359,029 | 2,576,724,480 |
| 2025/11/17 | 7.500 | 7.500 | 6.680 | 6.720 | 447,780,095 | 3,179,238,674 |
| 2025/11/10 | 6.980 | 7.300 | 6.580 | 7.300 | 287,683,246 | 2,025,290,051 |
| 2025/11/03 | 6.620 | 7.020 | 6.530 | 6.960 | 280,089,145 | 1,899,704,625 |
| 2025/10/27 | 6.470 | 6.660 | 6.390 | 6.600 | 164,204,029 | 1,072,252,309 |
| 2025/10/20 | 6.300 | 6.550 | 6.240 | 6.470 | 127,286,724 | 813,362,166 |
| 2025/10/13 | 6.260 | 6.570 | 6.260 | 6.270 | 152,378,520 | 966,079,816 |
| 2025/10/09 | 6.340 | 6.620 | 6.180 | 6.480 | 141,662,840 | 907,350,490 |
| 2025/09/29 | 6.520 | 6.610 | 6.430 | 6.540 | 63,568,159 | 414,782,237 |
| 2025/09/22 | 6.710 | 6.720 | 6.500 | 6.520 | 173,126,412 | 1,144,798,399 |
| 2025/09/15 | 6.920 | 7.040 | 6.700 | 6.710 | 247,727,874 | 1,695,077,977 |
| 2025/09/08 | 6.680 | 7.000 | 6.570 | 6.930 | 232,209,522 | 1,577,863,701 |
| 2025/09/01 | 6.850 | 6.920 | 6.400 | 6.680 | 205,406,526 | 1,378,791,305 |
| 2025/08/25 | 7.010 | 7.100 | 6.750 | 6.840 | 315,138,900 | 2,182,336,882 |
| 2025/08/18 | 6.790 | 7.230 | 6.780 | 7.000 | 331,240,128 | 2,302,118,889 |
| 2025/08/11 | 6.710 | 6.800 | 6.630 | 6.780 | 189,187,797 | 1,273,233,873 |
| 2025/08/04 | 6.670 | 6.790 | 6.610 | 6.720 | 134,898,824 | 903,484,873 |
| 2025/07/28 | 6.920 | 6.920 | 6.660 | 6.710 | 174,055,500 | 1,184,012,538 |
| 2025/07/21 | 6.940 | 7.130 | 6.900 | 6.920 | 276,449,905 | 1,927,546,962 |
| 2025/07/14 | 7.060 | 7.100 | 6.830 | 6.940 | 196,838,260 | 1,374,423,150 |
| 2025/07/07 | 6.780 | 7.290 | 6.750 | 7.060 | 486,853,451 | 3,393,368,553 |
| 2025/06/30 | 6.830 | 6.840 | 6.670 | 6.730 | 173,214,786 | 1,172,231,064 |
| 2025/06/23 | 6.630 | 7.000 | 6.600 | 6.850 | 226,049,756 | 1,530,356,848 |
| 2025/06/16 | 6.820 | 7.200 | 6.660 | 6.680 | 259,120,597 | 1,772,384,883 |
| 2025/06/09 | 7.080 | 7.340 | 6.870 | 6.910 | 321,491,903 | 2,266,517,916 |
| 2025/06/03 | 6.860 | 7.310 | 6.820 | 7.070 | 272,222,232 | 1,909,638,957 |
| 2025/05/26 | 7.600 | 8.180 | 6.920 | 6.930 | 668,671,724 | 4,953,185,795 |
| 2025/05/19 | 7.450 | 7.930 | 7.220 | 7.590 | 825,150,193 | 6,227,821,081 |
| 2025/05/12 | 6.500 | 7.870 | 6.460 | 7.210 | 924,268,332 | 6,479,121,007 |
| 2025/05/06 | 6.450 | 6.780 | 6.430 | 6.480 | 254,943,013 | 1,666,052,589 |
| 2025/04/28 | 7.090 | 7.090 | 6.380 | 6.400 | 245,891,922 | 1,657,311,554 |
| 2025/04/21 | 6.700 | 7.050 | 6.540 | 6.950 | 590,231,654 | 4,019,477,563 |
| 2025/04/14 | 7.340 | 7.870 | 6.760 | 6.770 | 826,871,918 | 5,941,074,730 |
| 2025/04/07 | 7.110 | 8.180 | 6.930 | 7.220 | 1,558,026,310 | 11,467,073,641 |
| 2025/03/31 | 7.020 | 8.080 | 6.470 | 7.660 | 1,282,639,604 | 9,372,888,906 |
| 2025/03/24 | 5.820 | 7.120 | 5.660 | 6.890 | 1,069,538,595 | 6,815,634,696 |
| 2025/03/17 | 5.990 | 6.090 | 5.750 | 5.840 | 185,990,742 | 1,100,600,215 |
| 2025/03/10 | 6.010 | 6.140 | 5.690 | 5.980 | 270,627,099 | 1,611,584,374 |
| 2025/03/03 | 6.030 | 6.520 | 5.930 | 6.010 | 517,590,143 | 3,168,945,650 |
| 2025/02/24 | 6.140 | 6.240 | 6.010 | 6.040 | 267,121,341 | 1,631,443,590 |
| 2025/02/17 | 6.190 | 6.340 | 6.030 | 6.170 | 309,179,086 | 1,911,499,699 |
| 2025/02/10 | 5.980 | 6.520 | 5.970 | 6.170 | 563,426,674 | 3,470,708,311 |
| 2025/02/05 | 5.750 | 6.030 | 5.670 | 5.930 | 134,870,302 | 788,316,915 |
| 2025/01/27 | 5.880 | 5.930 | 5.680 | 5.680 | 35,315,200 | 204,563,296 |
| 2025/01/20 | 5.960 | 6.140 | 5.770 | 5.850 | 224,053,500 | 1,328,637,255 |
| 2025/01/13 | 5.750 | 6.090 | 5.640 | 5.900 | 186,999,281 | 1,093,010,797 |
| 2025/01/06 | 5.810 | 6.020 | 5.760 | 5.820 | 183,706,191 | 1,075,140,482 |
| 2024/12/30 | 6.490 | 6.530 | 5.830 | 5.850 | 177,658,880 | 1,097,043,584 |
| 2024/12/23 | 6.690 | 6.740 | 6.400 | 6.530 | 222,667,483 | 1,467,378,712 |
| 2024/12/16 | 6.860 | 7.040 | 6.600 | 6.720 | 272,149,945 | 1,851,980,375 |
| 2024/12/09 | 7.050 | 7.210 | 6.860 | 6.890 | 310,118,797 | 2,171,606,875 |
| 2024/12/02 | 7.080 | 7.700 | 7.030 | 7.120 | 570,185,357 | 4,123,865,594 |
| 2024/11/25 | 7.200 | 7.280 | 6.770 | 7.000 | 365,890,859 | 2,584,104,191 |
| 2024/11/18 | 7.450 | 8.060 | 7.180 | 7.200 | 720,987,980 | 5,387,582,680 |
| 2024/11/11 | 8.740 | 8.880 | 7.400 | 7.400 | 869,897,400 | 7,050,518,427 |
| 2024/11/04 | 9.600 | 9.880 | 8.020 | 8.660 | 1,379,515,133 | 12,470,816,802 |
| 2024/10/28 | 7.260 | 10.640 | 7.260 | 10.640 | 728,921,993 | 6,523,851,837 |
| 2024/10/21 | 4.500 | 6.600 | 4.500 | 6.600 | 37,486,034 | 208,047,488 |
| 2024/10/14 | - | - | - | - | 0 | - |
| 2024/10/07 | - | - | - | - | 0 | - |
| 2024/09/30 | - | - | - | - | 0 | - |
| 2024/09/23 | 3.390 | 4.170 | 3.370 | 4.090 | 234,929,910 | 882,161,812 |
| 2024/09/18 | 3.260 | 3.440 | 3.220 | 3.400 | 51,407,732 | 171,187,747 |
| 2024/09/09 | 3.280 | 3.350 | 3.200 | 3.260 | 56,096,222 | 183,574,886 |
| 2024/09/02 | 3.470 | 3.480 | 3.310 | 3.330 | 60,585,457 | 205,839,090 |
| 2024/08/26 | 3.560 | 3.600 | 3.370 | 3.470 | 73,797,292 | 258,290,522 |
| 2024/08/19 | 3.820 | 3.860 | 3.610 | 3.610 | 54,320,166 | 202,342,618 |
| 2024/08/12 | 3.740 | 3.890 | 3.700 | 3.780 | 58,077,759 | 219,388,734 |
| 2024/08/05 | 3.710 | 3.780 | 3.660 | 3.730 | 53,288,537 | 198,233,357 |
| 2024/07/29 | 3.630 | 3.830 | 3.570 | 3.720 | 68,430,791 | 252,338,541 |
| 2024/07/22 | 3.600 | 3.620 | 3.470 | 3.600 | 65,025,343 | 232,303,037 |
| 2024/07/15 | 3.630 | 3.640 | 3.510 | 3.550 | 59,150,757 | 211,907,586 |
| 2024/07/08 | 3.610 | 3.710 | 3.520 | 3.670 | 67,714,208 | 245,633,289 |