日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 6.530 | 6.840 | 6.430 | 6.570 | 136,970,377 | 902,977,210 |
| 2026/03/23 | 6.450 | 6.680 | 6.190 | 6.590 | 140,254,490 | 908,498,458 |
| 2026/03/16 | 7.420 | 7.530 | 6.560 | 6.570 | 249,118,815 | 1,748,814,081 |
| 2026/03/09 | 7.170 | 7.400 | 7.000 | 7.270 | 157,489,022 | 1,135,495,848 |
| 2026/03/02 | 7.530 | 7.580 | 6.890 | 7.220 | 189,869,738 | 1,386,998,436 |
| 2026/02/24 | 7.330 | 7.600 | 7.320 | 7.550 | 139,452,947 | 1,038,924,455 |
| 2026/02/09 | 7.380 | 7.480 | 7.170 | 7.280 | 172,053,771 | 1,260,724,007 |
| 2026/02/02 | 7.200 | 7.920 | 7.110 | 7.260 | 253,587,302 | 1,869,572,383 |
| 2026/01/26 | 7.890 | 7.960 | 7.070 | 7.190 | 251,200,941 | 1,890,915,083 |
| 2026/01/19 | 7.500 | 7.840 | 7.400 | 7.840 | 245,437,669 | 1,876,370,979 |
| 2026/01/12 | 7.980 | 8.180 | 7.430 | 7.530 | 370,945,027 | 2,885,952,310 |
| 2026/01/05 | 7.660 | 8.020 | 7.210 | 7.890 | 466,153,899 | 3,587,054,252 |
| 2025/12/29 | 7.610 | 7.720 | 7.330 | 7.650 | 199,704,245 | 1,513,258,916 |
| 2025/12/22 | 8.100 | 8.280 | 7.300 | 7.600 | 612,922,126 | 4,793,051,025 |
| 2025/12/15 | 7.380 | 7.890 | 6.980 | 7.890 | 247,243,324 | 1,862,978,446 |
| 2025/12/08 | 7.110 | 7.500 | 7.040 | 7.380 | 330,208,511 | 2,396,488,268 |
| 2025/12/01 | 6.660 | 7.140 | 6.590 | 7.100 | 251,911,186 | 1,731,259,625 |
| 2025/11/24 | 6.660 | 6.740 | 6.470 | 6.610 | 180,311,043 | 1,193,659,104 |
| 2025/11/17 | 7.120 | 7.220 | 6.490 | 6.590 | 331,553,504 | 2,272,799,269 |
| 2025/11/10 | 6.630 | 7.370 | 6.560 | 7.120 | 554,180,240 | 3,834,927,260 |
| 2025/11/03 | 6.450 | 6.690 | 6.360 | 6.600 | 195,082,203 | 1,272,911,374 |
| 2025/10/27 | 6.530 | 6.640 | 6.430 | 6.440 | 207,810,050 | 1,352,843,425 |
| 2025/10/20 | 6.500 | 6.930 | 6.470 | 6.480 | 377,145,442 | 2,487,274,189 |
| 2025/10/13 | 6.400 | 6.720 | 6.360 | 6.440 | 257,060,847 | 1,665,754,288 |
| 2025/10/09 | 6.370 | 6.600 | 6.370 | 6.550 | 156,803,996 | 1,014,913,864 |
| 2025/09/29 | 6.060 | 6.530 | 6.020 | 6.410 | 158,877,702 | 993,780,026 |
| 2025/09/22 | 6.110 | 6.140 | 5.890 | 6.070 | 143,046,774 | 865,790,599 |
| 2025/09/15 | 6.140 | 6.320 | 6.080 | 6.090 | 154,417,592 | 950,826,322 |
| 2025/09/08 | 6.240 | 6.250 | 6.060 | 6.140 | 133,686,281 | 825,178,569 |
| 2025/09/01 | 6.360 | 6.380 | 6.000 | 6.220 | 183,540,581 | 1,145,293,225 |
| 2025/08/25 | 6.540 | 6.660 | 6.170 | 6.360 | 314,349,618 | 2,022,053,917 |
| 2025/08/18 | 6.680 | 6.760 | 6.460 | 6.530 | 340,060,041 | 2,246,946,720 |
| 2025/08/11 | 6.470 | 6.640 | 6.400 | 6.640 | 343,894,948 | 2,248,213,222 |
| 2025/08/04 | 6.180 | 6.610 | 6.150 | 6.510 | 320,463,506 | 2,038,949,056 |
| 2025/07/28 | 6.350 | 6.380 | 6.170 | 6.200 | 183,246,221 | 1,149,870,036 |
| 2025/07/21 | 6.300 | 7.190 | 6.290 | 6.380 | 643,092,393 | 4,205,824,250 |
| 2025/07/14 | 6.300 | 6.320 | 6.220 | 6.280 | 241,005,569 | 1,513,514,973 |
| 2025/07/07 | 6.350 | 6.410 | 6.170 | 6.230 | 395,081,418 | 2,485,062,119 |
| 2025/06/30 | 5.920 | 7.190 | 5.900 | 6.350 | 851,405,969 | 5,397,913,843 |
| 2025/06/23 | 5.500 | 6.070 | 5.470 | 5.910 | 307,587,821 | 1,764,785,122 |
| 2025/06/16 | 5.740 | 5.840 | 5.520 | 5.530 | 180,702,410 | 1,022,323,884 |
| 2025/06/09 | 5.950 | 6.050 | 5.750 | 5.770 | 209,769,672 | 1,233,445,671 |
| 2025/06/03 | 5.990 | 6.210 | 5.910 | 5.950 | 223,260,357 | 1,342,911,047 |
| 2025/05/26 | 5.900 | 6.220 | 5.890 | 6.030 | 330,528,454 | 1,986,476,008 |
| 2025/05/19 | 6.290 | 6.350 | 5.880 | 5.900 | 309,109,276 | 1,887,112,129 |
| 2025/05/12 | 6.220 | 6.490 | 6.140 | 6.310 | 463,314,401 | 2,914,247,582 |
| 2025/05/06 | 6.040 | 6.460 | 6.030 | 6.190 | 538,883,214 | 3,330,298,262 |
| 2025/04/28 | 6.120 | 6.220 | 5.920 | 5.980 | 256,356,831 | 1,553,522,395 |
| 2025/04/21 | 6.020 | 6.700 | 5.930 | 6.120 | 944,538,493 | 5,849,054,617 |
| 2025/04/14 | 5.760 | 6.270 | 5.520 | 6.020 | 623,266,116 | 3,672,595,588 |
| 2025/04/07 | 5.520 | 5.980 | 5.030 | 5.680 | 890,385,295 | 4,943,864,350 |
| 2025/03/31 | 6.410 | 6.550 | 5.920 | 5.970 | 837,988,131 | 5,206,001,263 |
| 2025/03/24 | 7.700 | 8.570 | 6.940 | 6.940 | 1,776,073,109 | 13,387,151,059 |
| 2025/03/17 | 5.230 | 7.000 | 5.220 | 7.000 | 171,298,308 | 1,047,060,907 |
| 2025/03/10 | 5.180 | 5.230 | 5.070 | 5.200 | 108,134,382 | 559,054,754 |
| 2025/03/03 | 4.980 | 5.240 | 4.900 | 5.160 | 154,190,166 | 781,744,141 |
| 2025/02/24 | 4.940 | 5.090 | 4.920 | 4.970 | 122,809,490 | 611,591,260 |
| 2025/02/17 | 4.890 | 4.980 | 4.840 | 4.930 | 91,847,295 | 450,970,218 |
| 2025/02/10 | 5.080 | 5.090 | 4.870 | 4.880 | 104,980,350 | 522,802,143 |
| 2025/02/05 | 5.000 | 5.090 | 4.920 | 5.060 | 72,230,120 | 362,414,627 |
| 2025/01/27 | 5.030 | 5.080 | 4.960 | 4.960 | 19,003,000 | 95,157,522 |
| 2025/01/20 | 4.960 | 5.120 | 4.940 | 5.020 | 124,839,630 | 625,446,546 |
| 2025/01/13 | 4.610 | 5.000 | 4.570 | 4.930 | 127,572,948 | 609,479,759 |
| 2025/01/06 | 4.950 | 5.230 | 4.710 | 4.710 | 265,895,461 | 1,302,887,758 |
| 2024/12/30 | 4.980 | 5.150 | 4.850 | 4.920 | 153,999,785 | 766,148,930 |
| 2024/12/23 | 4.960 | 5.040 | 4.770 | 4.980 | 91,612,991 | 452,339,143 |
| 2024/12/16 | 5.200 | 5.250 | 4.910 | 4.980 | 108,004,783 | 549,204,321 |
| 2024/12/09 | 5.430 | 5.540 | 5.190 | 5.200 | 190,101,210 | 1,015,140,461 |
| 2024/12/02 | 5.000 | 5.670 | 4.980 | 5.430 | 414,463,363 | 2,184,221,923 |
| 2024/11/25 | 4.840 | 5.020 | 4.750 | 4.990 | 109,830,941 | 538,171,610 |
| 2024/11/18 | 4.770 | 5.070 | 4.750 | 4.840 | 121,468,010 | 590,030,858 |
| 2024/11/11 | 5.040 | 5.130 | 4.760 | 4.780 | 124,378,190 | 612,873,531 |
| 2024/11/04 | 4.810 | 5.180 | 4.800 | 5.050 | 147,291,375 | 730,565,220 |
| 2024/10/28 | 4.880 | 4.990 | 4.790 | 4.810 | 140,720,787 | 684,958,430 |
| 2024/10/21 | 4.710 | 4.850 | 4.660 | 4.850 | 125,053,765 | 596,193,824 |
| 2024/10/14 | 4.650 | 4.740 | 4.560 | 4.690 | 109,314,174 | 509,404,050 |
| 2024/10/07 | 4.560 | 5.280 | 4.540 | 4.600 | 254,078,490 | 1,205,602,435 |
| 2024/09/30 | 4.560 | 4.810 | 4.540 | 4.800 | 61,509,174 | 287,709,161 |
| 2024/09/23 | 4.030 | 4.480 | 4.010 | 4.420 | 90,912,429 | 385,014,136 |
| 2024/09/18 | 3.940 | 4.120 | 3.880 | 4.060 | 38,432,086 | 153,728,344 |
| 2024/09/09 | 3.910 | 3.970 | 3.810 | 3.930 | 42,789,981 | 167,094,875 |
| 2024/09/02 | 4.020 | 4.040 | 3.900 | 3.910 | 39,959,477 | 158,539,224 |
| 2024/08/26 | 3.910 | 4.070 | 3.900 | 4.010 | 45,820,732 | 182,022,857 |
| 2024/08/19 | 4.090 | 4.170 | 3.880 | 3.920 | 59,862,982 | 240,349,872 |
| 2024/08/12 | 4.170 | 4.200 | 4.090 | 4.100 | 46,811,410 | 193,799,237 |
| 2024/08/05 | 4.230 | 4.260 | 4.100 | 4.150 | 47,802,504 | 200,053,479 |
| 2024/07/29 | 4.170 | 4.350 | 4.140 | 4.230 | 60,757,751 | 256,549,603 |
| 2024/07/22 | 4.090 | 4.170 | 3.950 | 4.160 | 50,817,670 | 207,971,314 |
| 2024/07/15 | 4.180 | 4.200 | 4.030 | 4.090 | 41,472,929 | 171,075,832 |
| 2024/07/08 | 4.160 | 4.240 | 4.010 | 4.210 | 49,719,857 | 206,586,005 |