日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 6.090 | 6.170 | 5.530 | 5.610 | 145,131,071 | 849,016,765 |
| 2026/03/23 | 6.180 | 6.290 | 5.870 | 6.190 | 107,796,211 | 661,060,263 |
| 2026/03/16 | 7.030 | 7.080 | 6.360 | 6.370 | 109,656,803 | 735,797,148 |
| 2026/03/09 | 6.950 | 7.230 | 6.770 | 7.100 | 106,169,303 | 744,512,237 |
| 2026/03/02 | 7.310 | 7.350 | 6.720 | 7.110 | 128,184,148 | 912,991,594 |
| 2026/02/24 | 7.200 | 7.650 | 7.150 | 7.610 | 104,901,035 | 776,529,911 |
| 2026/02/09 | 7.460 | 7.650 | 7.050 | 7.070 | 139,115,359 | 1,016,585,485 |
| 2026/02/02 | 7.150 | 7.640 | 7.020 | 7.430 | 150,831,770 | 1,102,580,238 |
| 2026/01/26 | 8.000 | 8.130 | 7.080 | 7.250 | 248,148,399 | 1,889,650,058 |
| 2026/01/19 | 7.600 | 8.100 | 7.560 | 8.050 | 203,434,710 | 1,592,385,192 |
| 2026/01/12 | 8.080 | 8.360 | 7.560 | 7.660 | 325,505,096 | 2,576,372,834 |
| 2026/01/05 | 6.950 | 8.640 | 6.930 | 8.120 | 398,799,022 | 3,054,800,508 |
| 2025/12/29 | 7.170 | 7.200 | 6.860 | 6.960 | 93,513,854 | 659,038,886 |
| 2025/12/22 | 7.500 | 7.640 | 7.100 | 7.200 | 228,725,827 | 1,683,422,086 |
| 2025/12/15 | 6.940 | 7.660 | 6.910 | 7.590 | 287,691,645 | 2,092,956,717 |
| 2025/12/08 | 6.870 | 7.430 | 6.830 | 6.990 | 273,277,770 | 1,921,142,723 |
| 2025/12/01 | 7.090 | 7.420 | 6.660 | 6.910 | 294,651,338 | 2,068,452,392 |
| 2025/11/24 | 6.160 | 7.030 | 6.060 | 7.030 | 171,844,418 | 1,129,017,826 |
| 2025/11/17 | 6.900 | 7.090 | 6.120 | 6.130 | 155,034,089 | 1,017,023,623 |
| 2025/11/10 | 6.720 | 7.240 | 6.680 | 6.940 | 186,015,171 | 1,282,574,604 |
| 2025/11/03 | 6.620 | 7.020 | 6.520 | 6.740 | 156,077,201 | 1,049,619,176 |
| 2025/10/27 | 6.460 | 6.730 | 6.360 | 6.620 | 145,121,186 | 949,455,359 |
| 2025/10/20 | 6.420 | 6.570 | 6.330 | 6.440 | 98,888,038 | 636,838,964 |
| 2025/10/13 | 6.380 | 6.690 | 6.320 | 6.320 | 141,592,080 | 910,083,094 |
| 2025/10/09 | 6.750 | 6.870 | 6.530 | 6.690 | 126,247,598 | 847,121,382 |
| 2025/09/29 | 7.360 | 7.550 | 7.190 | 7.250 | 81,230,302 | 596,027,340 |
| 2025/09/22 | 7.650 | 7.880 | 7.060 | 7.090 | 317,883,343 | 2,358,694,405 |
| 2025/09/15 | 7.050 | 7.910 | 7.030 | 7.730 | 413,878,877 | 3,075,120,056 |
| 2025/09/08 | 6.840 | 7.370 | 6.630 | 7.070 | 353,760,693 | 2,468,365,235 |
| 2025/09/01 | 8.260 | 8.630 | 6.510 | 6.950 | 680,611,917 | 5,164,142,920 |
| 2025/08/25 | 6.560 | 8.340 | 6.560 | 8.340 | 821,729,747 | 6,121,886,615 |
| 2025/08/18 | 6.200 | 6.600 | 6.140 | 6.540 | 276,885,456 | 1,763,760,354 |
| 2025/08/11 | 5.970 | 6.390 | 5.970 | 6.210 | 273,821,066 | 1,679,892,239 |
| 2025/08/04 | 6.110 | 6.130 | 5.960 | 5.980 | 144,692,240 | 874,664,590 |
| 2025/07/28 | 5.920 | 6.230 | 5.910 | 6.170 | 258,693,982 | 1,567,038,795 |
| 2025/07/21 | 5.910 | 6.010 | 5.870 | 5.930 | 146,326,155 | 867,714,099 |
| 2025/07/14 | 6.040 | 6.040 | 5.830 | 5.940 | 127,214,700 | 758,517,648 |
| 2025/07/07 | 6.000 | 6.080 | 5.930 | 6.030 | 139,561,190 | 838,762,751 |
| 2025/06/30 | 6.000 | 6.550 | 5.970 | 6.020 | 262,160,671 | 1,608,355,716 |
| 2025/06/23 | 6.090 | 6.270 | 5.940 | 5.990 | 285,064,864 | 1,731,056,386 |
| 2025/06/16 | 5.800 | 6.310 | 5.800 | 6.090 | 286,702,428 | 1,720,214,568 |
| 2025/06/09 | 6.090 | 6.240 | 5.830 | 5.860 | 314,166,901 | 1,886,572,240 |
| 2025/06/03 | 6.140 | 6.280 | 6.000 | 6.020 | 306,970,098 | 1,875,587,298 |
| 2025/05/26 | 5.720 | 7.090 | 5.640 | 6.330 | 712,412,756 | 4,413,397,023 |
| 2025/05/19 | 5.570 | 6.760 | 5.530 | 5.720 | 749,231,309 | 4,416,718,566 |
| 2025/05/12 | 5.330 | 5.850 | 5.250 | 5.440 | 272,236,831 | 1,488,454,873 |
| 2025/05/06 | 5.400 | 5.670 | 5.300 | 5.320 | 235,313,306 | 1,275,986,401 |
| 2025/04/28 | 5.660 | 5.680 | 5.130 | 5.340 | 167,486,035 | 913,217,605 |
| 2025/04/21 | 5.760 | 6.060 | 5.460 | 5.580 | 568,394,875 | 3,248,376,710 |
| 2025/04/14 | 5.370 | 5.730 | 5.110 | 5.730 | 399,564,132 | 2,191,609,264 |
| 2025/04/07 | 4.990 | 5.560 | 4.410 | 5.370 | 487,622,440 | 2,478,341,051 |
| 2025/03/31 | 5.150 | 5.300 | 5.060 | 5.220 | 122,038,002 | 632,461,945 |
| 2025/03/24 | 5.680 | 5.820 | 5.180 | 5.190 | 277,474,647 | 1,517,092,632 |
| 2025/03/17 | 6.280 | 6.300 | 5.680 | 5.690 | 405,752,631 | 2,429,443,878 |
| 2025/03/10 | 5.990 | 6.610 | 5.890 | 6.220 | 1,015,172,477 | 6,271,227,976 |
| 2025/03/03 | 5.610 | 5.860 | 5.310 | 5.750 | 479,513,124 | 2,700,857,670 |
| 2025/02/24 | 5.900 | 6.250 | 5.430 | 5.610 | 806,617,885 | 4,676,367,188 |
| 2025/02/17 | 5.060 | 6.020 | 4.840 | 5.740 | 623,641,591 | 3,377,019,215 |
| 2025/02/10 | 5.010 | 5.310 | 4.980 | 5.030 | 468,150,111 | 2,379,372,939 |
| 2025/02/05 | 4.660 | 5.160 | 4.610 | 5.030 | 249,800,150 | 1,215,277,729 |
| 2025/01/27 | 4.870 | 4.930 | 4.640 | 4.660 | 69,901,359 | 333,778,989 |
| 2025/01/20 | 5.080 | 5.210 | 4.810 | 4.870 | 385,354,714 | 1,923,883,409 |
| 2025/01/13 | 4.710 | 5.220 | 4.650 | 5.010 | 520,705,298 | 2,550,154,196 |
| 2025/01/06 | 5.430 | 5.580 | 4.870 | 4.870 | 729,940,695 | 3,786,567,355 |
| 2024/12/30 | 6.800 | 6.960 | 5.480 | 5.480 | 830,510,088 | 5,132,552,343 |
| 2024/12/23 | 7.700 | 7.930 | 6.040 | 6.970 | 1,626,732,636 | 11,647,405,673 |
| 2024/12/16 | 4.920 | 7.210 | 4.920 | 7.210 | 66,598,709 | 403,921,170 |
| 2024/12/09 | 3.690 | 4.470 | 3.690 | 4.470 | 8,186,384 | 33,400,446 |
| 2024/12/02 | - | - | - | - | 0 | - |
| 2024/11/25 | 3.350 | 3.440 | 3.250 | 3.350 | 152,451,339 | 510,330,857 |
| 2024/11/18 | 3.290 | 3.790 | 3.270 | 3.390 | 825,347,331 | 2,835,068,081 |
| 2024/11/11 | 3.510 | 3.870 | 3.110 | 3.130 | 490,064,779 | 1,668,670,572 |
| 2024/11/04 | 2.850 | 3.850 | 2.830 | 3.610 | 742,306,389 | 2,438,476,487 |
| 2024/10/28 | 2.780 | 2.950 | 2.780 | 2.850 | 275,633,520 | 782,799,196 |
| 2024/10/21 | 2.630 | 2.810 | 2.600 | 2.770 | 208,704,999 | 564,025,259 |
| 2024/10/14 | 2.690 | 2.720 | 2.550 | 2.640 | 189,884,724 | 503,194,518 |
| 2024/10/07 | 2.740 | 3.140 | 2.640 | 2.680 | 481,061,590 | 1,346,972,452 |
| 2024/09/30 | 2.740 | 2.860 | 2.640 | 2.850 | 107,564,904 | 298,223,696 |
| 2024/09/23 | 2.220 | 2.630 | 2.200 | 2.600 | 333,975,953 | 805,716,986 |
| 2024/09/18 | 2.160 | 2.250 | 2.120 | 2.230 | 67,897,341 | 148,695,176 |
| 2024/09/09 | 2.230 | 2.290 | 2.160 | 2.170 | 100,839,527 | 223,107,453 |
| 2024/09/02 | 2.300 | 2.330 | 2.160 | 2.230 | 150,542,331 | 339,472,956 |
| 2024/08/26 | 2.120 | 2.360 | 2.080 | 2.270 | 328,242,326 | 724,594,934 |
| 2024/08/19 | 2.230 | 2.260 | 2.100 | 2.120 | 60,640,120 | 132,043,861 |
| 2024/08/12 | 2.270 | 2.290 | 2.200 | 2.220 | 82,161,173 | 184,451,833 |
| 2024/08/05 | 2.220 | 2.350 | 2.210 | 2.280 | 122,104,110 | 276,565,809 |
| 2024/07/29 | 2.120 | 2.270 | 2.090 | 2.230 | 89,259,724 | 194,363,049 |
| 2024/07/22 | 2.130 | 2.180 | 2.040 | 2.120 | 77,738,687 | 164,611,669 |
| 2024/07/15 | 2.200 | 2.210 | 2.090 | 2.130 | 65,231,600 | 140,737,177 |
| 2024/07/08 | 2.250 | 2.250 | 2.070 | 2.210 | 115,649,261 | 253,850,127 |