日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.830 | 5.900 | 5.500 | 5.550 | 102,381,004 | 583,059,817 |
| 2026/03/23 | 5.620 | 5.710 | 5.220 | 5.680 | 129,535,563 | 719,893,891 |
| 2026/03/16 | 6.160 | 6.200 | 5.780 | 5.780 | 106,925,566 | 639,414,884 |
| 2026/03/09 | 6.180 | 6.470 | 6.090 | 6.150 | 80,094,277 | 498,386,638 |
| 2026/03/02 | 6.530 | 6.650 | 6.070 | 6.320 | 93,834,856 | 599,839,316 |
| 2026/02/24 | 6.290 | 6.650 | 6.240 | 6.610 | 63,623,310 | 410,211,291 |
| 2026/02/09 | 6.250 | 6.440 | 6.240 | 6.280 | 77,822,661 | 490,477,320 |
| 2026/02/02 | 5.880 | 6.440 | 5.880 | 6.200 | 124,634,557 | 760,270,797 |
| 2026/01/26 | 6.160 | 6.180 | 5.730 | 5.880 | 129,435,677 | 774,996,116 |
| 2026/01/19 | 6.120 | 6.210 | 5.900 | 6.130 | 128,854,645 | 784,724,788 |
| 2026/01/12 | 5.590 | 6.290 | 5.590 | 6.070 | 283,627,133 | 1,669,145,677 |
| 2026/01/05 | 6.400 | 6.400 | 5.490 | 5.670 | 190,354,948 | 1,140,226,138 |
| 2025/12/29 | 6.850 | 6.880 | 6.660 | 6.740 | 39,942,780 | 270,911,905 |
| 2025/12/22 | 6.800 | 6.910 | 6.610 | 6.800 | 77,542,526 | 525,738,326 |
| 2025/12/15 | 6.700 | 6.810 | 6.470 | 6.770 | 83,922,886 | 561,234,300 |
| 2025/12/08 | 7.010 | 7.230 | 6.820 | 6.870 | 75,386,565 | 526,386,690 |
| 2025/12/01 | 7.100 | 7.250 | 6.780 | 6.960 | 72,351,574 | 508,088,928 |
| 2025/11/24 | 6.790 | 7.110 | 6.640 | 7.110 | 80,550,920 | 556,808,234 |
| 2025/11/17 | 7.340 | 7.500 | 6.720 | 6.720 | 112,839,958 | 797,778,503 |
| 2025/11/10 | 7.340 | 7.450 | 7.190 | 7.330 | 87,343,035 | 640,006,088 |
| 2025/11/03 | 7.400 | 7.480 | 7.290 | 7.340 | 82,200,262 | 606,432,432 |
| 2025/10/27 | 7.290 | 7.480 | 7.140 | 7.410 | 123,863,188 | 907,917,168 |
| 2025/10/20 | 7.100 | 7.260 | 6.970 | 7.220 | 110,296,970 | 787,244,623 |
| 2025/10/13 | 7.200 | 7.490 | 6.940 | 6.980 | 141,191,591 | 1,009,872,854 |
| 2025/10/09 | 7.900 | 8.000 | 7.470 | 7.510 | 86,632,399 | 668,802,120 |
| 2025/09/29 | 7.720 | 8.060 | 7.590 | 7.900 | 63,710,404 | 498,056,083 |
| 2025/09/22 | 8.420 | 8.570 | 7.710 | 7.720 | 257,950,721 | 2,090,690,593 |
| 2025/09/15 | 7.940 | 8.880 | 7.820 | 8.360 | 458,683,198 | 3,784,136,383 |
| 2025/09/08 | 7.660 | 8.130 | 7.310 | 7.900 | 238,357,071 | 1,847,267,300 |
| 2025/09/01 | 8.180 | 8.320 | 7.300 | 7.660 | 220,040,530 | 1,730,618,768 |
| 2025/08/25 | 8.160 | 8.630 | 7.920 | 8.130 | 361,730,747 | 2,969,809,432 |
| 2025/08/18 | 7.840 | 8.420 | 7.680 | 8.160 | 351,793,647 | 2,823,144,017 |
| 2025/08/11 | 7.270 | 7.670 | 7.270 | 7.670 | 232,544,995 | 1,737,111,112 |
| 2025/08/04 | 7.150 | 7.570 | 7.090 | 7.290 | 196,059,149 | 1,426,330,308 |
| 2025/07/28 | 7.400 | 7.890 | 7.130 | 7.190 | 249,753,672 | 1,848,801,556 |
| 2025/07/21 | 7.580 | 7.680 | 7.170 | 7.350 | 241,437,319 | 1,797,500,839 |
| 2025/07/14 | 7.400 | 8.040 | 7.330 | 7.620 | 409,142,593 | 3,108,460,850 |
| 2025/07/07 | 6.990 | 7.880 | 6.890 | 7.410 | 509,197,082 | 3,713,319,720 |
| 2025/06/30 | 7.420 | 7.580 | 6.900 | 7.050 | 411,110,214 | 2,975,410,173 |
| 2025/06/23 | 6.520 | 7.500 | 6.400 | 7.270 | 515,789,835 | 3,570,555,132 |
| 2025/06/16 | 6.290 | 6.760 | 6.270 | 6.700 | 248,179,871 | 1,614,410,060 |
| 2025/06/09 | 6.770 | 6.890 | 6.290 | 6.310 | 264,581,300 | 1,736,976,234 |
| 2025/06/03 | 6.020 | 7.390 | 6.020 | 6.770 | 383,467,700 | 2,511,713,435 |
| 2025/05/26 | 5.630 | 6.450 | 5.620 | 6.110 | 189,226,338 | 1,126,369,776 |
| 2025/05/19 | 5.960 | 5.980 | 5.650 | 5.650 | 87,647,093 | 509,229,610 |
| 2025/05/12 | 5.990 | 6.140 | 5.730 | 5.990 | 147,238,693 | 877,910,707 |
| 2025/05/06 | 5.490 | 6.070 | 5.390 | 5.870 | 230,894,038 | 1,317,250,486 |
| 2025/04/28 | 4.920 | 5.850 | 4.810 | 5.710 | 146,001,912 | 777,095,176 |
| 2025/04/21 | 4.950 | 5.190 | 4.880 | 4.910 | 75,862,607 | 377,985,439 |
| 2025/04/14 | 5.120 | 5.180 | 4.840 | 4.940 | 71,120,203 | 357,023,419 |
| 2025/04/07 | 5.110 | 5.240 | 4.270 | 4.940 | 123,166,824 | 602,285,769 |
| 2025/03/31 | 5.620 | 5.670 | 5.450 | 5.580 | 59,555,994 | 332,322,446 |
| 2025/03/24 | 6.220 | 6.260 | 5.660 | 5.670 | 126,188,002 | 751,134,081 |
| 2025/03/17 | 6.620 | 6.840 | 6.210 | 6.230 | 191,383,191 | 1,239,206,161 |
| 2025/03/10 | 6.100 | 6.770 | 6.000 | 6.640 | 258,206,969 | 1,646,714,944 |
| 2025/03/03 | 6.030 | 6.290 | 5.890 | 6.100 | 140,864,290 | 856,102,722 |
| 2025/02/24 | 6.560 | 6.700 | 6.010 | 6.020 | 208,231,031 | 1,316,540,693 |
| 2025/02/17 | 6.220 | 6.930 | 6.100 | 6.690 | 239,301,041 | 1,551,867,250 |
| 2025/02/10 | 6.200 | 6.720 | 6.140 | 6.220 | 259,899,099 | 1,642,562,305 |
| 2025/02/05 | 5.640 | 6.330 | 5.620 | 6.170 | 142,384,702 | 845,765,129 |
| 2025/01/27 | 5.590 | 5.730 | 5.510 | 5.560 | 50,605,950 | 283,266,805 |
| 2025/01/20 | 6.000 | 6.370 | 5.870 | 5.930 | 262,502,494 | 1,586,171,319 |
| 2025/01/13 | 5.530 | 6.100 | 5.300 | 5.950 | 247,566,692 | 1,416,081,478 |
| 2025/01/06 | 5.800 | 6.320 | 5.480 | 5.660 | 352,205,947 | 2,048,077,581 |
| 2024/12/30 | 7.690 | 8.460 | 5.870 | 5.900 | 493,013,890 | 3,441,236,952 |
| 2024/12/23 | 8.570 | 9.490 | 8.000 | 8.540 | 373,297,032 | 3,229,019,326 |
| 2024/12/16 | 8.160 | 9.030 | 7.500 | 8.570 | 279,534,586 | 2,324,330,082 |
| 2024/12/09 | 8.060 | 8.530 | 7.940 | 8.150 | 191,127,184 | 1,561,509,093 |
| 2024/12/02 | 7.510 | 8.500 | 7.460 | 8.100 | 224,391,706 | 1,771,011,539 |
| 2024/11/25 | 7.320 | 7.550 | 7.000 | 7.460 | 110,680,630 | 811,565,719 |
| 2024/11/18 | 7.470 | 7.870 | 6.900 | 7.320 | 182,371,228 | 1,347,723,374 |
| 2024/11/11 | 8.140 | 8.630 | 7.460 | 7.480 | 210,349,394 | 1,667,544,820 |
| 2024/11/04 | 6.970 | 8.570 | 6.930 | 8.100 | 340,276,345 | 2,600,561,966 |
| 2024/10/28 | 7.220 | 7.740 | 6.980 | 7.000 | 242,858,744 | 1,757,083,012 |
| 2024/10/21 | 7.150 | 7.970 | 7.050 | 7.340 | 269,381,653 | 1,987,363,145 |
| 2024/10/14 | 6.460 | 7.270 | 6.330 | 7.200 | 248,844,418 | 1,695,874,708 |
| 2024/10/08 | 7.360 | 7.410 | 6.320 | 6.560 | 192,197,154 | 1,328,562,827 |
| 2024/09/30 | 6.320 | 6.700 | 6.140 | 6.690 | 53,847,965 | 347,992,473 |
| 2024/09/23 | 5.280 | 6.200 | 5.230 | 6.090 | 139,274,047 | 793,862,067 |
| 2024/09/18 | 5.250 | 5.430 | 4.980 | 5.270 | 56,538,187 | 295,836,063 |
| 2024/09/09 | 5.880 | 5.970 | 5.180 | 5.190 | 76,296,646 | 423,827,868 |
| 2024/09/02 | 5.990 | 6.380 | 5.890 | 5.890 | 77,049,354 | 465,185,474 |
| 2024/08/26 | 6.070 | 6.180 | 5.760 | 6.080 | 74,720,169 | 450,002,217 |
| 2024/08/19 | 6.490 | 6.500 | 5.820 | 6.070 | 87,069,334 | 541,571,257 |
| 2024/08/12 | 6.250 | 6.570 | 5.980 | 6.490 | 130,030,595 | 822,118,436 |
| 2024/08/05 | 6.380 | 6.510 | 6.150 | 6.290 | 95,528,803 | 604,936,144 |
| 2024/07/29 | 6.510 | 6.870 | 6.400 | 6.540 | 169,261,842 | 1,113,742,920 |
| 2024/07/22 | 6.430 | 6.880 | 6.180 | 6.500 | 159,488,228 | 1,036,274,761 |
| 2024/07/15 | 6.990 | 7.470 | 6.130 | 6.430 | 284,764,880 | 1,923,586,764 |
| 2024/07/08 | 6.640 | 7.590 | 6.550 | 6.990 | 359,573,909 | 2,496,341,863 |