日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.800 | 5.950 | 5.750 | 5.770 | 139,818,481 | 813,394,013 |
| 2026/03/23 | 5.980 | 5.980 | 5.730 | 5.850 | 142,446,557 | 838,297,987 |
| 2026/03/16 | 6.230 | 6.270 | 6.000 | 6.020 | 151,055,081 | 925,967,646 |
| 2026/03/09 | 6.200 | 6.290 | 6.180 | 6.230 | 130,733,721 | 813,817,413 |
| 2026/03/02 | 6.270 | 6.400 | 6.140 | 6.240 | 206,197,399 | 1,291,311,211 |
| 2026/02/24 | 6.260 | 6.330 | 6.250 | 6.290 | 93,058,868 | 584,642,338 |
| 2026/02/09 | 6.340 | 6.350 | 6.240 | 6.240 | 95,714,020 | 602,280,470 |
| 2026/02/02 | 6.300 | 6.350 | 6.250 | 6.310 | 131,580,706 | 829,287,399 |
| 2026/01/26 | 6.370 | 6.560 | 6.270 | 6.300 | 331,129,112 | 2,110,948,089 |
| 2026/01/19 | 6.290 | 6.420 | 6.280 | 6.340 | 188,457,166 | 1,193,405,003 |
| 2026/01/12 | 6.470 | 6.570 | 6.280 | 6.300 | 226,828,604 | 1,452,837,208 |
| 2026/01/05 | 6.340 | 6.470 | 6.330 | 6.470 | 141,862,450 | 908,274,336 |
| 2025/12/29 | 6.440 | 6.450 | 6.330 | 6.340 | 54,921,905 | 350,950,972 |
| 2025/12/22 | 6.420 | 6.490 | 6.320 | 6.440 | 120,565,732 | 773,730,585 |
| 2025/12/15 | 6.420 | 6.430 | 6.230 | 6.410 | 151,579,617 | 965,941,109 |
| 2025/12/08 | 6.630 | 6.640 | 6.400 | 6.440 | 134,152,041 | 875,677,447 |
| 2025/12/01 | 6.620 | 6.650 | 6.560 | 6.630 | 105,850,885 | 700,203,604 |
| 2025/11/24 | 6.600 | 6.660 | 6.580 | 6.630 | 111,732,174 | 739,387,661 |
| 2025/11/17 | 6.850 | 6.860 | 6.580 | 6.610 | 178,988,846 | 1,203,699,989 |
| 2025/11/10 | 6.960 | 6.970 | 6.860 | 6.870 | 197,373,175 | 1,364,835,505 |
| 2025/11/03 | 6.740 | 6.920 | 6.720 | 6.880 | 172,919,256 | 1,178,444,729 |
| 2025/10/27 | 6.730 | 6.750 | 6.670 | 6.740 | 150,690,519 | 1,013,017,013 |
| 2025/10/20 | 6.680 | 6.750 | 6.650 | 6.740 | 119,538,325 | 801,504,469 |
| 2025/10/13 | 6.720 | 6.790 | 6.650 | 6.660 | 176,746,948 | 1,185,088,286 |
| 2025/10/09 | 6.700 | 6.810 | 6.690 | 6.800 | 76,775,873 | 518,237,142 |
| 2025/09/29 | 6.680 | 6.710 | 6.620 | 6.690 | 58,599,671 | 391,152,803 |
| 2025/09/22 | 6.770 | 6.780 | 6.620 | 6.680 | 152,486,913 | 1,023,568,403 |
| 2025/09/15 | 6.840 | 6.930 | 6.750 | 6.770 | 190,952,316 | 1,302,772,175 |
| 2025/09/08 | 6.840 | 6.910 | 6.800 | 6.830 | 209,502,654 | 1,434,045,666 |
| 2025/09/01 | 6.910 | 6.910 | 6.720 | 6.850 | 310,904,987 | 2,128,921,898 |
| 2025/08/25 | 7.020 | 7.260 | 6.860 | 6.880 | 482,867,266 | 3,382,485,198 |
| 2025/08/18 | 6.920 | 7.020 | 6.900 | 6.990 | 254,083,500 | 1,767,785,951 |
| 2025/08/11 | 6.920 | 6.960 | 6.860 | 6.920 | 198,243,160 | 1,370,851,451 |
| 2025/08/04 | 6.900 | 7.030 | 6.850 | 6.920 | 193,157,932 | 1,337,618,679 |
| 2025/07/28 | 7.020 | 7.050 | 6.880 | 6.910 | 262,315,450 | 1,827,027,109 |
| 2025/07/21 | 7.000 | 7.080 | 6.920 | 7.010 | 257,252,627 | 1,801,411,520 |
| 2025/07/14 | 6.900 | 7.060 | 6.840 | 7.000 | 207,572,554 | 1,442,629,250 |
| 2025/07/07 | 6.840 | 7.030 | 6.830 | 6.920 | 207,172,682 | 1,430,527,369 |
| 2025/06/30 | 6.900 | 6.910 | 6.830 | 6.850 | 134,555,884 | 924,735,312 |
| 2025/06/23 | 6.780 | 6.960 | 6.760 | 6.890 | 124,029,415 | 849,291,419 |
| 2025/06/16 | 6.880 | 6.900 | 6.770 | 6.780 | 125,646,462 | 858,479,451 |
| 2025/06/09 | 7.010 | 7.040 | 6.880 | 6.890 | 187,985,497 | 1,307,439,131 |
| 2025/06/03 | 6.840 | 7.040 | 6.790 | 7.000 | 177,896,878 | 1,230,601,653 |
| 2025/05/26 | 6.790 | 6.850 | 6.740 | 6.810 | 123,120,275 | 836,910,069 |
| 2025/05/19 | 6.770 | 6.930 | 6.730 | 6.800 | 153,397,844 | 1,044,255,823 |
| 2025/05/12 | 6.760 | 6.830 | 6.730 | 6.760 | 111,621,312 | 755,676,282 |
| 2025/05/06 | 6.720 | 6.870 | 6.700 | 6.750 | 140,472,252 | 949,592,423 |
| 2025/04/28 | 6.700 | 6.760 | 6.640 | 6.710 | 110,233,687 | 738,841,287 |
| 2025/04/21 | 6.840 | 6.870 | 6.690 | 6.720 | 194,740,128 | 1,320,338,067 |
| 2025/04/14 | 6.880 | 7.060 | 6.820 | 6.840 | 228,075,400 | 1,573,720,260 |
| 2025/04/07 | 7.080 | 7.300 | 6.620 | 6.870 | 431,183,695 | 3,004,272,394 |
| 2025/03/31 | 7.000 | 7.100 | 6.830 | 7.080 | 193,101,312 | 1,352,191,937 |
| 2025/03/24 | 6.900 | 7.120 | 6.810 | 6.970 | 235,456,164 | 1,636,420,339 |
| 2025/03/17 | 7.080 | 7.140 | 6.890 | 6.910 | 153,242,337 | 1,073,462,570 |
| 2025/03/10 | 6.840 | 7.100 | 6.790 | 7.080 | 200,297,837 | 1,392,570,711 |
| 2025/03/03 | 6.760 | 6.870 | 6.760 | 6.810 | 162,913,238 | 1,107,810,018 |
| 2025/02/24 | 6.780 | 6.940 | 6.730 | 6.760 | 195,301,047 | 1,328,535,372 |
| 2025/02/17 | 7.040 | 7.080 | 6.760 | 6.770 | 227,479,666 | 1,572,453,191 |
| 2025/02/10 | 7.060 | 7.100 | 6.920 | 7.040 | 162,500,431 | 1,142,378,029 |
| 2025/02/05 | 6.970 | 7.090 | 6.910 | 7.060 | 112,115,144 | 785,646,871 |
| 2025/01/27 | 6.920 | 7.020 | 6.920 | 6.970 | 29,701,560 | 206,648,603 |
| 2025/01/20 | 6.880 | 6.940 | 6.800 | 6.910 | 128,916,212 | 887,265,829 |
| 2025/01/13 | 6.620 | 6.880 | 6.570 | 6.830 | 177,643,814 | 1,194,654,649 |
| 2025/01/06 | 6.930 | 7.020 | 6.500 | 6.660 | 313,069,676 | 2,121,829,729 |
| 2024/12/30 | - | - | - | - | 0 | - |
| 2024/12/23 | - | - | - | - | 0 | - |
| 2024/12/16 | 7.500 | 7.530 | 7.160 | 7.220 | 195,680,167 | 1,438,738,427 |
| 2024/12/09 | 7.500 | 7.770 | 7.450 | 7.500 | 308,454,421 | 2,330,373,150 |
| 2024/12/02 | 7.500 | 7.560 | 7.410 | 7.510 | 176,253,369 | 1,321,019,000 |
| 2024/11/25 | 7.460 | 7.600 | 7.350 | 7.520 | 170,900,832 | 1,278,765,475 |
| 2024/11/18 | 7.460 | 7.770 | 7.410 | 7.450 | 193,695,894 | 1,457,077,362 |
| 2024/11/11 | 7.670 | 7.890 | 7.460 | 7.460 | 243,047,686 | 1,852,023,367 |
| 2024/11/04 | 7.330 | 7.870 | 7.320 | 7.710 | 288,741,559 | 2,182,164,332 |
| 2024/10/28 | 7.400 | 7.650 | 7.310 | 7.350 | 240,888,572 | 1,789,199,868 |
| 2024/10/21 | 7.240 | 7.520 | 7.120 | 7.400 | 246,303,516 | 1,802,941,737 |
| 2024/10/14 | 7.140 | 7.350 | 7.000 | 7.230 | 305,163,488 | 2,191,073,843 |
| 2024/10/07 | 7.580 | 8.680 | 7.090 | 7.140 | 577,254,147 | 4,400,119,735 |
| 2024/09/30 | 7.580 | 7.930 | 7.410 | 7.900 | 128,844,955 | 992,750,378 |
| 2024/09/23 | 6.590 | 7.570 | 6.480 | 7.410 | 223,375,121 | 1,566,418,036 |
| 2024/09/18 | 6.560 | 6.650 | 6.420 | 6.580 | 71,324,604 | 467,354,467 |
| 2024/09/09 | 6.950 | 7.030 | 6.480 | 6.560 | 121,219,637 | 818,838,647 |
| 2024/09/02 | 7.180 | 7.270 | 6.950 | 6.960 | 107,763,595 | 764,043,888 |
| 2024/08/26 | 7.420 | 7.420 | 7.080 | 7.170 | 146,018,525 | 1,061,919,723 |
| 2024/08/19 | 7.620 | 7.710 | 7.350 | 7.400 | 91,053,770 | 684,724,350 |
| 2024/08/12 | 7.570 | 7.740 | 7.520 | 7.650 | 95,149,900 | 725,042,238 |
| 2024/08/05 | 7.810 | 7.950 | 7.590 | 7.590 | 116,313,262 | 899,683,081 |
| 2024/07/29 | 7.570 | 7.870 | 7.310 | 7.810 | 160,814,556 | 1,228,623,207 |
| 2024/07/22 | 7.920 | 8.060 | 7.410 | 7.590 | 195,623,316 | 1,515,102,582 |
| 2024/07/15 | 7.620 | 8.020 | 7.600 | 7.930 | 196,659,718 | 1,532,470,852 |
| 2024/07/08 | 7.660 | 7.850 | 7.480 | 7.660 | 171,560,865 | 1,314,585,128 |