日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 6.610 | 6.740 | 6.170 | 6.190 | 370,193,281 | 2,379,417,313 |
| 2026/03/23 | 6.960 | 7.170 | 6.560 | 6.750 | 499,885,881 | 3,429,217,143 |
| 2026/03/16 | 7.240 | 7.420 | 6.830 | 7.030 | 588,912,685 | 4,198,947,444 |
| 2026/03/09 | 7.110 | 7.660 | 7.000 | 7.250 | 1,014,555,125 | 7,360,597,431 |
| 2026/03/02 | 6.660 | 7.010 | 6.100 | 7.010 | 374,394,307 | 2,506,569,885 |
| 2026/02/24 | 6.780 | 6.800 | 6.610 | 6.740 | 175,438,040 | 1,181,136,604 |
| 2026/02/09 | 6.390 | 6.850 | 6.380 | 6.710 | 260,496,067 | 1,714,715,361 |
| 2026/02/02 | 6.430 | 6.580 | 6.280 | 6.310 | 199,579,887 | 1,277,311,276 |
| 2026/01/26 | 6.890 | 6.920 | 6.370 | 6.450 | 244,391,947 | 1,627,039,387 |
| 2026/01/19 | 6.600 | 6.970 | 6.590 | 6.890 | 364,546,498 | 2,465,245,692 |
| 2026/01/12 | 6.440 | 6.980 | 6.440 | 6.670 | 508,388,612 | 3,371,887,469 |
| 2026/01/05 | 6.090 | 6.420 | 6.070 | 6.410 | 233,796,462 | 1,460,643,396 |
| 2025/12/29 | 6.070 | 6.110 | 6.000 | 6.070 | 66,659,287 | 404,121,927 |
| 2025/12/22 | 6.080 | 6.100 | 5.950 | 6.080 | 105,491,187 | 638,485,409 |
| 2025/12/15 | 6.060 | 6.110 | 5.860 | 6.060 | 104,998,279 | 632,352,135 |
| 2025/12/08 | 6.150 | 6.190 | 6.020 | 6.090 | 105,525,974 | 645,027,516 |
| 2025/12/01 | 6.250 | 6.300 | 6.030 | 6.140 | 137,208,160 | 847,946,428 |
| 2025/11/24 | 6.220 | 6.500 | 6.140 | 6.250 | 187,600,122 | 1,177,659,765 |
| 2025/11/17 | 6.330 | 6.630 | 6.120 | 6.150 | 244,475,486 | 1,542,029,127 |
| 2025/11/10 | 6.540 | 6.650 | 6.330 | 6.340 | 201,111,235 | 1,300,184,134 |
| 2025/11/03 | 6.500 | 6.720 | 6.440 | 6.530 | 300,720,997 | 1,968,970,727 |
| 2025/10/27 | 6.480 | 6.580 | 6.390 | 6.500 | 230,552,123 | 1,495,706,897 |
| 2025/10/20 | 6.300 | 6.570 | 6.190 | 6.480 | 190,739,700 | 1,217,872,984 |
| 2025/10/13 | 6.250 | 6.630 | 6.200 | 6.230 | 305,511,819 | 1,933,126,034 |
| 2025/10/09 | 6.260 | 6.420 | 6.250 | 6.410 | 100,356,263 | 635,756,926 |
| 2025/09/29 | 6.210 | 6.290 | 6.140 | 6.270 | 62,932,107 | 391,909,696 |
| 2025/09/22 | 6.250 | 6.420 | 6.000 | 6.210 | 212,969,460 | 1,324,670,041 |
| 2025/09/15 | 6.290 | 6.390 | 6.160 | 6.250 | 182,768,284 | 1,146,414,061 |
| 2025/09/08 | 6.160 | 6.430 | 6.050 | 6.300 | 204,990,641 | 1,278,116,646 |
| 2025/09/01 | 6.650 | 6.700 | 6.020 | 6.180 | 257,962,303 | 1,647,734,210 |
| 2025/08/25 | 6.680 | 6.850 | 6.490 | 6.620 | 443,925,910 | 2,956,546,560 |
| 2025/08/18 | 6.320 | 6.640 | 6.310 | 6.560 | 281,861,517 | 1,820,120,746 |
| 2025/08/11 | 6.300 | 6.420 | 6.220 | 6.310 | 201,107,555 | 1,269,491,440 |
| 2025/08/04 | 6.240 | 6.460 | 6.210 | 6.310 | 214,142,421 | 1,350,167,964 |
| 2025/07/28 | 6.290 | 6.380 | 6.110 | 6.270 | 233,399,875 | 1,461,666,717 |
| 2025/07/21 | 6.200 | 6.320 | 6.170 | 6.270 | 195,826,429 | 1,221,956,916 |
| 2025/07/14 | 6.200 | 6.380 | 6.100 | 6.200 | 243,911,191 | 1,517,127,608 |
| 2025/07/07 | 5.930 | 6.140 | 5.900 | 6.110 | 200,034,075 | 1,204,205,131 |
| 2025/06/30 | 5.870 | 6.110 | 5.850 | 5.890 | 221,675,943 | 1,314,538,341 |
| 2025/06/23 | 5.610 | 5.900 | 5.530 | 5.850 | 157,679,862 | 902,323,010 |
| 2025/06/16 | 5.660 | 5.810 | 5.600 | 5.620 | 106,305,775 | 603,019,508 |
| 2025/06/09 | 5.880 | 5.900 | 5.660 | 5.680 | 131,835,542 | 762,009,432 |
| 2025/06/03 | 5.700 | 5.910 | 5.660 | 5.870 | 120,920,578 | 699,525,543 |
| 2025/05/26 | 5.640 | 5.800 | 5.620 | 5.700 | 101,044,234 | 574,941,691 |
| 2025/05/19 | 5.750 | 5.890 | 5.630 | 5.630 | 106,262,738 | 608,354,175 |
| 2025/05/12 | 5.890 | 6.020 | 5.730 | 5.740 | 130,006,728 | 759,889,325 |
| 2025/05/06 | 5.740 | 5.990 | 5.740 | 5.840 | 155,314,097 | 905,092,900 |
| 2025/04/28 | 5.670 | 5.750 | 5.530 | 5.690 | 80,057,705 | 453,126,610 |
| 2025/04/21 | 5.750 | 5.920 | 5.610 | 5.670 | 159,539,045 | 915,355,270 |
| 2025/04/14 | 5.850 | 5.880 | 5.650 | 5.740 | 136,095,885 | 786,634,215 |
| 2025/04/07 | 5.860 | 5.910 | 5.210 | 5.750 | 302,560,838 | 1,719,301,961 |
| 2025/03/31 | 6.220 | 6.290 | 6.110 | 6.180 | 129,714,680 | 804,231,016 |
| 2025/03/24 | 6.550 | 6.590 | 6.250 | 6.270 | 208,019,238 | 1,334,443,411 |
| 2025/03/17 | 7.040 | 7.070 | 6.540 | 6.550 | 277,520,587 | 1,887,139,991 |
| 2025/03/10 | 6.900 | 7.300 | 6.640 | 7.030 | 530,412,137 | 3,695,646,564 |
| 2025/03/03 | 6.540 | 7.120 | 6.380 | 6.950 | 400,610,771 | 2,703,121,177 |
| 2025/02/24 | 7.380 | 7.380 | 6.460 | 6.490 | 591,480,792 | 4,097,483,186 |
| 2025/02/17 | 6.990 | 7.250 | 6.500 | 7.200 | 701,784,885 | 4,901,967,421 |
| 2025/02/10 | 6.510 | 6.930 | 6.350 | 6.830 | 658,813,525 | 4,384,404,008 |
| 2025/02/05 | 5.800 | 6.410 | 5.750 | 6.300 | 201,676,006 | 1,223,164,976 |
| 2025/01/27 | 5.740 | 5.790 | 5.660 | 5.700 | 29,491,196 | 168,763,369 |
| 2025/01/20 | 5.540 | 5.690 | 5.420 | 5.690 | 116,576,103 | 651,077,535 |
| 2025/01/13 | 5.180 | 5.630 | 5.110 | 5.490 | 129,973,388 | 695,682,559 |
| 2025/01/06 | 5.390 | 5.440 | 5.190 | 5.240 | 127,955,831 | 680,085,241 |
| 2024/12/30 | 6.050 | 6.150 | 5.410 | 5.430 | 151,614,114 | 873,297,296 |
| 2024/12/23 | 6.270 | 6.300 | 5.930 | 6.050 | 153,615,615 | 942,815,837 |
| 2024/12/16 | 6.470 | 6.500 | 6.110 | 6.270 | 190,539,366 | 1,207,543,232 |
| 2024/12/09 | 6.550 | 6.740 | 6.430 | 6.450 | 300,282,569 | 1,964,598,707 |
| 2024/12/02 | 6.440 | 6.590 | 6.320 | 6.520 | 235,799,392 | 1,525,032,567 |
| 2024/11/25 | 6.290 | 6.400 | 5.960 | 6.360 | 202,369,327 | 1,265,314,217 |
| 2024/11/18 | 6.230 | 6.600 | 5.930 | 6.270 | 292,039,313 | 1,827,436,001 |
| 2024/11/11 | 6.600 | 6.850 | 6.170 | 6.190 | 322,887,759 | 2,083,433,264 |
| 2024/11/04 | 5.920 | 6.740 | 5.910 | 6.570 | 362,654,850 | 2,279,285,732 |
| 2024/10/28 | 5.820 | 6.450 | 5.820 | 5.960 | 452,871,234 | 2,722,888,294 |
| 2024/10/21 | 5.710 | 5.820 | 5.550 | 5.800 | 290,725,908 | 1,662,952,193 |
| 2024/10/14 | 5.570 | 5.810 | 5.400 | 5.660 | 267,291,057 | 1,499,502,829 |
| 2024/10/07 | 5.600 | 6.400 | 5.470 | 5.560 | 404,565,259 | 2,329,284,478 |
| 2024/09/30 | 5.600 | 5.850 | 5.530 | 5.820 | 88,319,075 | 503,418,727 |
| 2024/09/23 | 4.710 | 5.370 | 4.700 | 5.330 | 155,514,405 | 781,848,671 |
| 2024/09/18 | 4.510 | 4.730 | 4.460 | 4.720 | 61,024,670 | 281,018,605 |
| 2024/09/09 | 4.500 | 4.640 | 4.400 | 4.510 | 70,535,986 | 318,293,636 |
| 2024/09/02 | 4.640 | 4.670 | 4.470 | 4.530 | 71,460,674 | 327,111,235 |
| 2024/08/26 | 4.850 | 4.850 | 4.450 | 4.660 | 118,256,029 | 556,098,976 |
| 2024/08/19 | 5.090 | 5.180 | 4.870 | 4.930 | 70,016,870 | 351,309,645 |
| 2024/08/12 | 5.170 | 5.220 | 5.070 | 5.100 | 67,395,257 | 346,411,620 |
| 2024/08/05 | 5.220 | 5.350 | 5.100 | 5.170 | 91,609,573 | 477,285,875 |
| 2024/07/29 | 5.140 | 5.400 | 5.120 | 5.260 | 91,963,853 | 480,970,951 |
| 2024/07/22 | 5.290 | 5.320 | 5.000 | 5.140 | 83,994,939 | 435,723,746 |
| 2024/07/15 | 5.280 | 5.290 | 5.050 | 5.210 | 91,263,065 | 475,252,410 |
| 2024/07/08 | 5.210 | 5.410 | 4.990 | 5.320 | 112,830,797 | 590,387,145 |